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
