7412 (株)アトムの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	430	436	425	430	16,800	430
2007-12-27	435	435	430	431	9,000	431
2007-12-26	430	432	425	432	12,300	432
2007-12-25	430	433	425	425	12,800	425
2007-12-21	427	429	421	425	22,700	425
2007-12-20	427	430	425	427	19,400	427
2007-12-19	429	429	422	422	15,700	422
2007-12-18	430	430	424	428	10,800	428
2007-12-17	431	432	420	431	25,700	431
2007-12-14	436	437	430	431	14,700	431
2007-12-13	431	436	428	434	11,500	434
2007-12-12	428	434	427	434	13,600	434
2007-12-11	429	429	422	428	10,100	428
2007-12-10	425	428	420	425	22,700	425
2007-12-07	422	426	422	424	8,200	424
2007-12-06	424	425	422	422	13,700	422
2007-12-05	426	426	420	422	12,200	422
2007-12-04	422	428	421	424	10,100	424
2007-12-03	420	423	419	423	11,200	423
2007-11-30	420	420	418	420	12,900	420
2007-11-29	419	420	418	420	12,100	420
2007-11-28	420	420	418	419	8,200	419
2007-11-27	419	420	416	420	9,600	420
2007-11-26	420	420	417	418	12,000	418
2007-11-22	420	420	416	420	8,400	420
2007-11-21	419	420	418	419	5,500	419
2007-11-20	423	423	419	419	11,500	419
2007-11-19	425	425	420	424	10,900	424
2007-11-16	424	425	422	425	7,400	425
2007-11-15	420	425	420	424	8,000	424
2007-11-14	425	425	415	420	15,300	420
2007-11-13	420	425	417	418	6,400	418
2007-11-12	422	427	418	420	13,700	420
2007-11-09	430	433	425	427	10,300	427
2007-11-08	432	433	430	430	15,500	430
2007-11-07	435	435	433	433	6,400	433
2007-11-06	433	435	432	433	9,100	433
2007-11-05	438	438	433	435	17,100	435
2007-11-02	438	438	435	437	10,300	437
2007-11-01	440	440	436	437	7,400	437
2007-10-31	436	439	435	436	12,700	436
2007-10-30	438	440	435	439	18,000	439
2007-10-29	438	440	437	440	7,400	440
2007-10-26	435	438	435	436	5,700	436
2007-10-25	437	441	435	436	7,600	436
2007-10-24	435	440	435	438	7,100	438
2007-10-23	439	439	435	435	18,200	435
2007-10-22	438	441	435	436	12,300	436
2007-10-19	440	441	438	441	15,900	441
2007-10-18	443	444	440	441	4,100	441
2007-10-17	442	444	440	440	7,600	440
2007-10-16	445	446	443	446	8,600	446
2007-10-15	445	445	443	445	10,100	445
2007-10-12	444	447	444	445	7,000	445
2007-10-11	444	448	444	447	8,600	447
2007-10-10	445	448	445	445	7,200	445
2007-10-09	447	448	445	447	7,300	447
2007-10-05	447	448	444	447	9,600	447
2007-10-04	444	445	442	445	4,300	445
2007-10-03	446	446	441	445	10,100	445
2007-10-02	448	448	443	446	9,300	446
2007-10-01	446	448	443	443	14,000	443
2007-09-28	443	444	440	443	14,600	443
2007-09-27	440	443	440	440	15,100	440
2007-09-26	441	443	440	441	21,200	441
2007-09-25	440	448	438	441	64,500	441
2007-09-21	463	466	460	466	104,000	466
2007-09-20	461	463	460	461	77,100	461
2007-09-19	467	468	460	463	38,700	463
2007-09-18	465	467	460	466	30,500	466
2007-09-14	470	470	462	464	30,500	464
2007-09-13	470	471	469	469	15,500	469
2007-09-12	470	473	470	472	13,300	472
2007-09-11	470	473	469	470	12,800	470
2007-09-10	474	475	465	469	22,300	469
2007-09-07	481	481	474	476	15,200	476
2007-09-06	477	481	474	481	12,700	481
2007-09-05	483	483	476	480	14,200	480
2007-09-04	484	484	480	482	18,300	482
2007-09-03	475	479	475	479	20,800	479
2007-08-31	470	472	468	470	20,200	470
2007-08-30	465	468	465	467	8,400	467
2007-08-29	456	463	456	463	14,700	463
2007-08-28	455	456	455	456	7,400	456
2007-08-27	455	457	455	455	13,300	455
2007-08-24	454	456	453	453	13,500	453
2007-08-23	452	456	450	453	14,600	453
2007-08-22	456	456	448	451	24,700	451
2007-08-21	452	455	451	455	16,300	455
2007-08-20	451	456	451	451	22,500	451
2007-08-17	452	453	450	451	28,200	451
2007-08-16	460	460	451	453	35,600	453
2007-08-15	461	462	459	460	20,000	460
2007-08-14	462	462	460	461	9,800	461
2007-08-13	461	466	460	462	13,300	462
2007-08-10	460	464	458	460	21,400	460
2007-08-09	461	466	460	461	15,400	461
2007-08-08	465	466	459	460	20,400	460
2007-08-07	462	462	460	460	10,600	460
2007-08-06	460	461	459	461	10,800	461
2007-08-03	459	461	459	460	10,500	460
2007-08-02	461	465	459	459	10,600	459
2007-08-01	463	463	458	460	17,000	460
2007-07-31	470	470	461	462	13,600	462
2007-07-30	457	461	455	460	21,000	460
2007-07-27	460	468	456	459	31,400	459
2007-07-26	466	469	463	463	15,000	463
2007-07-25	462	470	461	466	13,800	466
2007-07-24	464	464	460	462	18,700	462
2007-07-23	469	469	461	463	12,900	463
2007-07-20	472	473	467	467	25,300	467
2007-07-19	472	474	471	471	16,000	471
2007-07-18	476	477	474	476	20,600	476
2007-07-17	475	475	470	474	27,400	474
2007-07-13	466	470	466	468	19,000	468
2007-07-12	462	465	459	462	20,700	462
2007-07-11	456	462	456	462	16,000	462
2007-07-10	456	460	456	457	17,200	457
2007-07-09	458	458	454	456	25,900	456
2007-07-06	457	457	456	457	10,100	457
2007-07-05	460	460	455	456	30,500	456
2007-07-04	457	460	454	457	13,400	457
2007-07-03	460	460	455	458	11,900	458
2007-07-02	459	459	453	459	21,500	459
2007-06-29	454	458	454	455	12,000	455
2007-06-28	455	455	453	453	10,300	453
2007-06-27	455	455	449	453	17,600	453
2007-06-26	455	456	452	453	12,100	453
2007-06-25	455	455	449	452	23,200	452
2007-06-22	454	455	453	455	11,700	455
2007-06-21	455	456	449	455	26,900	455
2007-06-20	454	458	454	454	13,900	454
2007-06-19	455	455	450	453	18,200	453
2007-06-18	454	456	450	456	25,700	456
2007-06-15	454	454	450	453	18,500	453
2007-06-14	453	454	452	453	6,100	453
2007-06-13	454	455	451	453	5,600	453
2007-06-12	455	455	450	454	11,200	454
2007-06-11	460	460	453	454	21,700	454
2007-06-08	456	459	452	459	10,700	459
2007-06-07	455	463	450	458	25,000	458
2007-06-06	460	465	459	460	20,000	460
2007-06-05	453	456	453	456	13,100	456
2007-06-04	451	453	451	452	12,000	452
2007-06-01	448	453	445	446	20,500	446
2007-05-31	445	448	445	446	12,300	446
2007-05-30	442	444	441	444	6,800	444
2007-05-29	442	442	440	441	11,000	441
2007-05-28	440	443	440	441	13,100	441
2007-05-25	438	442	437	439	15,900	439
2007-05-24	441	444	437	439	20,000	439
2007-05-23	445	446	440	441	22,100	441
2007-05-22	446	447	438	445	18,900	445
2007-05-21	441	444	439	441	21,500	441
2007-05-18	453	454	445	445	15,300	445
2007-05-17	453	457	450	451	6,600	451
2007-05-16	445	453	444	452	15,000	452
2007-05-15	453	454	448	448	19,900	448
2007-05-14	462	462	452	453	9,300	453
2007-05-11	460	462	454	459	13,800	459
2007-05-10	470	475	461	463	9,300	463
2007-05-09	472	472	460	472	15,200	472
2007-05-08	480	480	467	473	10,100	473
2007-05-07	482	485	476	480	26,300	480
2007-05-02	457	480	457	477	30,700	477
2007-05-01	456	460	451	455	33,600	455
2007-04-27	418	430	418	430	17,900	430
2007-04-26	430	430	420	421	29,300	421
2007-04-25	434	436	428	429	26,000	429
2007-04-24	430	434	413	432	45,800	432
2007-04-23	455	455	429	435	65,200	435
2007-04-20	462	463	459	459	19,900	459
2007-04-19	466	466	464	465	18,800	465
2007-04-18	466	467	466	467	14,200	467
2007-04-17	468	469	467	467	10,800	467
2007-04-16	476	476	468	469	14,200	469
2007-04-13	468	477	468	472	28,100	472
2007-04-12	472	472	466	467	24,900	467
2007-04-11	476	476	471	473	20,500	473
2007-04-10	482	482	476	478	34,800	478
2007-04-09	483	484	480	481	33,900	481
2007-04-06	483	483	482	483	7,800	483
2007-04-05	482	485	482	482	16,300	482
2007-04-04	482	490	480	481	31,800	481
2007-04-03	485	487	480	481	42,600	481
2007-04-02	493	494	485	486	27,200	486
2007-03-30	492	493	491	493	19,800	493
2007-03-29	492	493	490	491	35,800	491
2007-03-28	502	502	493	496	33,600	496
2007-03-27	510	510	493	503	179,500	503
2007-03-26	514	514	505	511	307,300	511
2007-03-23	518	518	515	515	77,900	515
2007-03-22	519	520	515	519	61,600	519
2007-03-20	521	522	515	518	61,900	518
2007-03-19	527	527	521	521	32,000	521
2007-03-16	525	527	522	522	18,000	522
2007-03-15	524	525	521	524	26,000	524
2007-03-14	527	528	520	521	43,100	521
2007-03-13	531	535	528	531	34,000	531
2007-03-12	534	534	525	529	29,100	529
2007-03-09	529	529	527	528	19,700	528
2007-03-08	530	530	522	527	28,200	527
2007-03-07	530	530	522	522	19,000	522
2007-03-06	505	524	505	523	31,800	523
2007-03-05	530	530	510	511	48,900	511
2007-03-02	537	537	531	532	23,800	532
2007-03-01	540	540	530	533	28,300	533
2007-02-28	527	540	502	540	67,300	540
2007-02-27	549	550	540	541	40,000	541
2007-02-26	543	546	538	545	36,800	545
2007-02-23	536	539	534	538	27,400	538
2007-02-22	534	535	531	534	13,700	534
2007-02-21	533	539	527	527	30,700	527
2007-02-20	540	540	530	532	32,500	532
2007-02-19	530	536	530	533	33,800	533
2007-02-16	524	529	523	529	19,100	529
2007-02-15	525	527	523	523	25,300	523
2007-02-14	520	525	515	524	41,400	524
2007-02-13	509	525	507	515	31,100	515
2007-02-09	502	510	501	506	20,800	506
2007-02-08	502	505	500	502	19,400	502
2007-02-07	504	506	500	503	28,000	503
2007-02-06	498	500	495	500	30,400	500
2007-02-05	496	498	494	498	24,400	498
2007-02-02	494	494	491	492	20,200	492
2007-02-01	489	490	485	490	28,600	490
2007-01-31	485	490	483	485	38,500	485
2007-01-30	494	494	482	484	65,200	484
2007-01-29	498	498	488	493	53,400	493
2007-01-26	493	495	489	493	33,200	493
2007-01-25	490	493	490	492	19,500	492
2007-01-24	491	493	488	489	34,500	489
2007-01-23	490	491	488	488	52,600	488
2007-01-22	493	496	490	491	41,200	491
2007-01-19	492	493	489	492	50,600	492
2007-01-18	491	492	490	492	37,500	492
2007-01-17	496	496	489	491	56,900	491
2007-01-16	496	499	495	496	22,900	496
2007-01-15	499	500	494	495	38,400	495
2007-01-12	500	500	495	495	23,400	495
2007-01-11	499	500	492	493	14,500	493
2007-01-10	495	500	491	500	31,100	500
2007-01-09	500	501	497	497	23,200	497
2007-01-05	499	503	498	500	18,400	500
2007-01-04	500	500	496	497	15,000	497

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 [2007年度]

7412 (株)アトムの時系列データ [2007年度]