7412 (株)アトムの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	991	997	991	997	3,100	997
2004-12-29	990	991	987	990	6,500	990
2004-12-28	988	991	988	991	2,600	991
2004-12-27	988	997	987	987	12,100	987
2004-12-24	994	996	989	989	9,700	989
2004-12-22	987	999	987	990	5,000	990
2004-12-21	993	995	986	992	4,800	992
2004-12-20	995	995	986	994	12,400	994
2004-12-17	990	997	990	991	11,600	991
2004-12-16	990	993	990	991	5,800	991
2004-12-15	992	993	985	993	9,700	993
2004-12-14	990	995	988	989	6,400	989
2004-12-13	990	993	985	991	15,100	991
2004-12-10	997	1,000	993	998	4,200	998
2004-12-09	1,007	1,019	994	998	7,400	998
2004-12-08	1,003	1,023	1,003	1,005	4,800	1,005
2004-12-07	1,020	1,022	1,015	1,022	6,300	1,022
2004-12-06	1,000	1,015	993	1,015	10,300	1,015
2004-12-03	999	999	989	998	6,200	998
2004-12-02	995	997	986	989	6,200	989
2004-12-01	993	993	985	986	5,800	986
2004-11-30	987	995	987	995	6,300	995
2004-11-29	992	992	985	985	4,700	985
2004-11-26	998	998	988	994	2,500	994
2004-11-25	988	1,000	982	1,000	7,200	1,000
2004-11-24	982	989	981	989	6,400	989
2004-11-22	990	990	980	981	5,200	981
2004-11-19	980	999	971	999	9,200	999
2004-11-18	990	990	983	983	8,000	983
2004-11-17	986	998	985	989	10,000	989
2004-11-16	970	1,000	968	986	21,100	986
2004-11-15	951	968	940	968	60,200	968
2004-11-12	1,050	1,080	1,050	1,061	6,700	1,061
2004-11-11	1,079	1,090	1,060	1,078	4,600	1,078
2004-11-10	1,100	1,100	1,079	1,085	3,300	1,085
2004-11-09	1,120	1,120	1,074	1,110	4,000	1,110
2004-11-08	1,134	1,134	1,116	1,116	5,500	1,116
2004-11-05	1,071	1,120	1,070	1,105	8,700	1,105
2004-11-04	1,071	1,071	1,031	1,050	4,900	1,050
2004-11-02	981	1,031	980	1,031	11,900	1,031
2004-11-01	1,000	1,000	980	992	18,800	992
2004-10-29	1,001	1,001	996	1,000	12,800	1,000
2004-10-28	1,000	1,018	988	1,001	23,300	1,001
2004-10-27	1,042	1,062	987	1,020	19,400	1,020
2004-10-26	1,130	1,130	1,080	1,090	11,800	1,090
2004-10-25	1,150	1,155	1,140	1,140	6,300	1,140
2004-10-22	1,152	1,152	1,150	1,152	2,900	1,152
2004-10-21	1,151	1,153	1,150	1,150	2,100	1,150
2004-10-20	1,160	1,160	1,155	1,155	7,400	1,155
2004-10-19	1,160	1,162	1,160	1,160	3,400	1,160
2004-10-18	1,169	1,169	1,162	1,162	4,000	1,162
2004-10-15	1,165	1,170	1,160	1,162	6,000	1,162
2004-10-14	1,165	1,170	1,163	1,165	3,300	1,165
2004-10-13	1,170	1,170	1,165	1,165	5,600	1,165
2004-10-12	1,172	1,172	1,168	1,170	6,200	1,170
2004-10-08	1,170	1,180	1,169	1,169	7,800	1,169
2004-10-07	1,175	1,175	1,170	1,175	5,500	1,175
2004-10-06	1,176	1,188	1,175	1,175	11,800	1,175
2004-10-05	1,172	1,179	1,165	1,179	11,300	1,179
2004-10-04	1,185	1,189	1,170	1,185	13,100	1,185
2004-10-01	1,180	1,183	1,180	1,183	6,800	1,183
2004-09-30	1,200	1,215	1,180	1,180	14,800	1,180
2004-09-29	1,215	1,215	1,202	1,202	5,500	1,202
2004-09-28	1,210	1,217	1,200	1,217	11,100	1,217
2004-09-27	1,249	1,249	1,200	1,216	20,700	1,216
2004-09-24	1,270	1,272	1,268	1,270	74,600	1,270
2004-09-22	1,272	1,274	1,270	1,274	20,000	1,274
2004-09-21	1,268	1,275	1,267	1,269	38,800	1,269
2004-09-17	1,269	1,269	1,265	1,268	19,600	1,268
2004-09-16	1,263	1,267	1,262	1,267	29,700	1,267
2004-09-15	1,270	1,270	1,263	1,265	16,200	1,265
2004-09-14	1,275	1,275	1,260	1,270	30,200	1,270
2004-09-13	1,280	1,285	1,275	1,275	23,400	1,275
2004-09-10	1,284	1,284	1,275	1,275	28,300	1,275
2004-09-09	1,278	1,285	1,278	1,285	32,400	1,285
2004-09-08	1,295	1,295	1,274	1,278	121,800	1,278
2004-09-07	1,320	1,327	1,315	1,315	17,000	1,315
2004-09-06	1,333	1,336	1,328	1,328	10,900	1,328
2004-09-03	1,349	1,349	1,334	1,340	4,800	1,340
2004-09-02	1,330	1,334	1,328	1,334	3,800	1,334
2004-09-01	1,322	1,330	1,321	1,330	3,700	1,330
2004-08-31	1,324	1,325	1,317	1,320	2,700	1,320
2004-08-30	1,323	1,324	1,323	1,323	1,600	1,323
2004-08-27	1,323	1,324	1,313	1,324	6,900	1,324
2004-08-26	1,320	1,324	1,320	1,324	2,900	1,324
2004-08-25	1,321	1,324	1,311	1,323	3,000	1,323
2004-08-24	1,323	1,325	1,320	1,325	1,200	1,325
2004-08-23	1,324	1,325	1,320	1,320	3,900	1,320
2004-08-20	1,325	1,325	1,315	1,324	3,900	1,324
2004-08-19	1,323	1,324	1,320	1,322	2,900	1,322
2004-08-18	1,316	1,320	1,315	1,319	3,100	1,319
2004-08-17	1,310	1,310	1,305	1,310	2,900	1,310
2004-08-16	1,309	1,309	1,290	1,302	3,700	1,302
2004-08-13	1,309	1,309	1,290	1,300	8,600	1,300
2004-08-12	1,300	1,309	1,300	1,309	1,500	1,309
2004-08-11	1,303	1,305	1,297	1,297	5,000	1,297
2004-08-10	1,305	1,305	1,300	1,300	4,800	1,300
2004-08-09	1,288	1,305	1,288	1,300	6,300	1,300
2004-08-06	1,282	1,287	1,282	1,287	4,200	1,287
2004-08-05	1,280	1,298	1,280	1,298	9,100	1,298
2004-08-04	1,280	1,280	1,275	1,280	7,200	1,280
2004-08-03	1,278	1,281	1,277	1,281	10,700	1,281
2004-08-02	1,279	1,280	1,277	1,279	3,900	1,279
2004-07-30	1,280	1,280	1,276	1,279	6,000	1,279
2004-07-29	1,279	1,280	1,275	1,280	8,600	1,280
2004-07-28	1,282	1,282	1,276	1,276	6,100	1,276
2004-07-27	1,289	1,289	1,277	1,282	7,000	1,282
2004-07-26	1,299	1,299	1,277	1,277	10,500	1,277
2004-07-23	1,282	1,293	1,280	1,280	5,300	1,280
2004-07-22	1,278	1,280	1,275	1,280	3,800	1,280
2004-07-21	1,275	1,277	1,275	1,277	7,600	1,277
2004-07-20	1,280	1,280	1,275	1,275	6,700	1,275
2004-07-16	1,281	1,281	1,276	1,276	3,400	1,276
2004-07-15	1,275	1,281	1,274	1,281	9,800	1,281
2004-07-14	1,275	1,275	1,274	1,275	7,500	1,275
2004-07-13	1,280	1,280	1,275	1,275	4,900	1,275
2004-07-12	1,281	1,281	1,271	1,271	18,300	1,271
2004-07-09	1,281	1,282	1,281	1,281	2,500	1,281
2004-07-08	1,281	1,281	1,280	1,281	6,300	1,281
2004-07-07	1,282	1,282	1,280	1,280	4,300	1,280
2004-07-06	1,282	1,282	1,281	1,282	13,600	1,282
2004-07-05	1,282	1,282	1,281	1,281	6,000	1,281
2004-07-02	1,282	1,282	1,281	1,281	6,100	1,281
2004-07-01	1,285	1,285	1,281	1,282	4,600	1,282
2004-06-30	1,285	1,285	1,281	1,285	3,200	1,285
2004-06-29	1,282	1,285	1,282	1,285	9,000	1,285
2004-06-28	1,282	1,285	1,281	1,282	4,000	1,282
2004-06-25	1,288	1,288	1,281	1,281	10,800	1,281
2004-06-24	1,290	1,290	1,288	1,288	8,300	1,288
2004-06-23	1,290	1,290	1,288	1,288	4,500	1,288
2004-06-22	1,292	1,292	1,288	1,290	8,300	1,290
2004-06-21	1,291	1,295	1,289	1,289	5,800	1,289
2004-06-18	1,290	1,295	1,290	1,291	8,900	1,291
2004-06-17	1,291	1,291	1,290	1,290	4,700	1,290
2004-06-16	1,295	1,295	1,290	1,292	10,200	1,292
2004-06-15	1,295	1,300	1,292	1,295	5,900	1,295
2004-06-14	1,299	1,300	1,293	1,295	6,600	1,295
2004-06-11	1,292	1,300	1,292	1,300	1,400	1,300
2004-06-10	1,295	1,300	1,291	1,291	6,600	1,291
2004-06-09	1,295	1,300	1,294	1,299	2,800	1,299
2004-06-08	1,300	1,300	1,295	1,300	3,100	1,300
2004-06-07	1,299	1,300	1,291	1,291	5,200	1,291
2004-06-04	1,295	1,300	1,290	1,300	2,800	1,300
2004-06-03	1,296	1,300	1,290	1,290	9,000	1,290
2004-06-02	1,300	1,300	1,295	1,300	2,700	1,300
2004-06-01	1,300	1,300	1,292	1,300	4,800	1,300
2004-05-31	1,291	1,295	1,291	1,291	700	1,291
2004-05-28	1,290	1,300	1,290	1,290	5,000	1,290
2004-05-27	1,291	1,298	1,291	1,295	2,700	1,295
2004-05-26	1,290	1,300	1,290	1,300	4,900	1,300
2004-05-25	1,295	1,304	1,290	1,290	9,700	1,290
2004-05-24	1,298	1,300	1,295	1,300	6,100	1,300
2004-05-21	1,293	1,300	1,293	1,296	1,000	1,296
2004-05-20	1,305	1,305	1,293	1,293	4,300	1,293
2004-05-19	1,300	1,305	1,300	1,305	4,000	1,305
2004-05-18	1,290	1,299	1,281	1,299	9,100	1,299
2004-05-17	1,300	1,308	1,300	1,305	8,000	1,305
2004-05-14	1,317	1,317	1,300	1,300	8,200	1,300
2004-05-13	1,320	1,320	1,310	1,310	6,900	1,310
2004-05-12	1,311	1,325	1,310	1,325	4,300	1,325
2004-05-11	1,311	1,320	1,310	1,310	7,000	1,310
2004-05-10	1,329	1,329	1,315	1,316	11,100	1,316
2004-05-07	1,320	1,326	1,318	1,325	8,600	1,325
2004-05-06	1,326	1,326	1,320	1,321	5,000	1,321
2004-04-30	1,326	1,326	1,322	1,326	3,100	1,326
2004-04-28	1,327	1,327	1,321	1,321	3,300	1,321
2004-04-27	1,329	1,329	1,325	1,327	1,600	1,327
2004-04-26	1,325	1,329	1,325	1,325	3,300	1,325
2004-04-23	1,325	1,328	1,325	1,326	2,400	1,326
2004-04-22	1,327	1,330	1,321	1,321	7,900	1,321
2004-04-21	1,329	1,330	1,325	1,329	4,800	1,329
2004-04-20	1,325	1,329	1,325	1,329	4,700	1,329
2004-04-19	1,330	1,331	1,325	1,325	6,300	1,325
2004-04-16	1,325	1,330	1,324	1,330	8,400	1,330
2004-04-15	1,323	1,325	1,321	1,321	7,500	1,321
2004-04-14	1,321	1,323	1,321	1,321	11,200	1,321
2004-04-13	1,325	1,329	1,322	1,323	8,900	1,323
2004-04-12	1,328	1,328	1,324	1,324	3,800	1,324
2004-04-09	1,325	1,330	1,324	1,325	7,900	1,325
2004-04-08	1,330	1,330	1,326	1,326	6,700	1,326
2004-04-07	1,326	1,330	1,326	1,330	3,500	1,330
2004-04-06	1,329	1,330	1,325	1,326	11,300	1,326
2004-04-05	1,335	1,335	1,326	1,328	10,400	1,328
2004-04-02	1,328	1,335	1,327	1,329	6,900	1,329
2004-04-01	1,338	1,338	1,327	1,332	6,900	1,332
2004-03-31	1,329	1,335	1,325	1,334	6,100	1,334
2004-03-30	1,339	1,339	1,322	1,327	10,400	1,327
2004-03-29	1,339	1,339	1,320	1,321	14,800	1,321
2004-03-26	1,333	1,349	1,323	1,334	16,200	1,334
2004-03-25	1,375	1,379	1,360	1,360	58,000	1,360
2004-03-24	1,368	1,380	1,366	1,380	25,300	1,380
2004-03-23	1,365	1,369	1,360	1,363	20,200	1,363
2004-03-22	1,353	1,366	1,350	1,365	31,400	1,365
2004-03-19	1,351	1,358	1,350	1,352	31,700	1,352
2004-03-18	1,354	1,354	1,346	1,351	36,900	1,351
2004-03-17	1,350	1,368	1,332	1,346	156,100	1,346
2004-03-16	1,438	1,438	1,350	1,350	23,600	1,350
2004-03-15	1,445	1,449	1,435	1,438	8,600	1,438
2004-03-12	1,450	1,460	1,440	1,450	7,200	1,450
2004-03-11	1,440	1,450	1,420	1,440	7,100	1,440
2004-03-10	1,439	1,440	1,420	1,435	4,400	1,435
2004-03-09	1,410	1,419	1,410	1,419	5,900	1,419
2004-03-08	1,405	1,405	1,405	1,405	5,700	1,405
2004-03-05	1,400	1,410	1,400	1,405	6,700	1,405
2004-03-04	1,400	1,400	1,395	1,400	5,600	1,400
2004-03-03	1,395	1,399	1,390	1,395	6,300	1,395
2004-03-02	1,395	1,395	1,390	1,395	6,100	1,395
2004-03-01	1,388	1,395	1,388	1,395	4,300	1,395
2004-02-27	1,381	1,390	1,381	1,390	1,700	1,390
2004-02-26	1,381	1,390	1,380	1,380	3,700	1,380
2004-02-25	1,385	1,392	1,378	1,380	3,600	1,380
2004-02-24	1,394	1,394	1,383	1,383	2,100	1,383
2004-02-23	1,396	1,396	1,386	1,395	2,700	1,395
2004-02-20	1,389	1,389	1,382	1,385	1,400	1,385
2004-02-19	1,382	1,390	1,380	1,390	1,700	1,390
2004-02-18	1,382	1,382	1,381	1,381	2,600	1,381
2004-02-17	1,400	1,400	1,390	1,390	2,400	1,390
2004-02-16	1,399	1,399	1,391	1,399	4,400	1,399
2004-02-13	1,395	1,399	1,380	1,399	3,800	1,399
2004-02-12	1,395	1,395	1,390	1,395	2,200	1,395
2004-02-10	1,395	1,395	1,390	1,393	2,000	1,393
2004-02-09	1,350	1,380	1,350	1,380	6,300	1,380
2004-02-06	1,398	1,398	1,365	1,385	4,300	1,385
2004-02-05	1,389	1,389	1,389	1,389	100	1,389
2004-02-04	1,370	1,390	1,370	1,390	2,100	1,390
2004-02-03	1,378	1,388	1,360	1,388	5,700	1,388
2004-02-02	1,380	1,380	1,360	1,380	3,700	1,380
2004-01-30	1,380	1,380	1,379	1,380	2,400	1,380
2004-01-29	1,356	1,356	1,356	1,356	600	1,356
2004-01-28	1,355	1,356	1,355	1,356	1,600	1,356
2004-01-27	1,361	1,365	1,361	1,365	1,200	1,365
2004-01-26	1,360	1,360	1,360	1,360	1,500	1,360
2004-01-23	1,380	1,380	1,360	1,375	3,000	1,375
2004-01-22	1,354	1,354	1,350	1,354	2,000	1,354
2004-01-21	1,350	1,355	1,345	1,355	1,900	1,355
2004-01-20	1,360	1,360	1,345	1,345	2,700	1,345
2004-01-19	1,380	1,380	1,340	1,340	2,400	1,340
2004-01-16	1,350	1,350	1,340	1,350	3,300	1,350
2004-01-15	1,338	1,339	1,329	1,339	5,100	1,339
2004-01-14	1,330	1,337	1,330	1,337	2,700	1,337
2004-01-13	1,329	1,330	1,326	1,330	1,500	1,330
2004-01-09	1,331	1,332	1,330	1,332	4,400	1,332
2004-01-08	1,325	1,330	1,325	1,330	4,600	1,330
2004-01-07	1,330	1,339	1,330	1,330	1,800	1,330
2004-01-06	1,338	1,339	1,338	1,339	3,300	1,339
2004-01-05	1,339	1,339	1,324	1,324	1,200	1,324

分割・併合履歴： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7412 (株)アトム の時系列データ [2004年度]

7412 (株)アトムの時系列データ [2004年度]