7412 (株)アトム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 301 | 300 | 300 | 7,600 | 300 |
| 2008-12-29 | 299 | 301 | 298 | 301 | 14,400 | 301 |
| 2008-12-26 | 299 | 300 | 296 | 299 | 15,200 | 299 |
| 2008-12-25 | 300 | 300 | 297 | 298 | 12,100 | 298 |
| 2008-12-24 | 299 | 300 | 296 | 299 | 22,500 | 299 |
| 2008-12-22 | 297 | 299 | 297 | 298 | 10,700 | 298 |
| 2008-12-19 | 298 | 300 | 297 | 297 | 25,900 | 297 |
| 2008-12-18 | 300 | 301 | 299 | 299 | 11,400 | 299 |
| 2008-12-17 | 300 | 300 | 299 | 300 | 12,800 | 300 |
| 2008-12-16 | 301 | 302 | 297 | 299 | 24,900 | 299 |
| 2008-12-15 | 301 | 302 | 299 | 301 | 14,400 | 301 |
| 2008-12-12 | 303 | 304 | 301 | 301 | 6,100 | 301 |
| 2008-12-11 | 303 | 303 | 300 | 303 | 15,100 | 303 |
| 2008-12-10 | 301 | 303 | 300 | 302 | 14,600 | 302 |
| 2008-12-09 | 300 | 300 | 297 | 300 | 16,800 | 300 |
| 2008-12-08 | 300 | 300 | 298 | 299 | 14,200 | 299 |
| 2008-12-05 | 299 | 299 | 297 | 299 | 8,400 | 299 |
| 2008-12-04 | 298 | 298 | 296 | 297 | 12,400 | 297 |
| 2008-12-03 | 299 | 300 | 296 | 298 | 22,300 | 298 |
| 2008-12-02 | 301 | 301 | 298 | 299 | 14,900 | 299 |
| 2008-12-01 | 300 | 300 | 297 | 300 | 15,600 | 300 |
| 2008-11-28 | 299 | 300 | 298 | 300 | 11,200 | 300 |
| 2008-11-27 | 300 | 300 | 297 | 298 | 20,100 | 298 |
| 2008-11-26 | 300 | 301 | 298 | 298 | 10,900 | 298 |
| 2008-11-25 | 303 | 305 | 297 | 297 | 27,200 | 297 |
| 2008-11-21 | 302 | 302 | 300 | 300 | 18,100 | 300 |
| 2008-11-20 | 302 | 303 | 300 | 303 | 11,300 | 303 |
| 2008-11-19 | 302 | 302 | 300 | 301 | 3,500 | 301 |
| 2008-11-18 | 302 | 302 | 300 | 301 | 14,000 | 301 |
| 2008-11-17 | 302 | 303 | 301 | 302 | 8,200 | 302 |
| 2008-11-14 | 301 | 302 | 301 | 301 | 9,300 | 301 |
| 2008-11-13 | 303 | 304 | 300 | 304 | 19,000 | 304 |
| 2008-11-12 | 305 | 305 | 302 | 302 | 7,900 | 302 |
| 2008-11-11 | 307 | 307 | 301 | 301 | 11,100 | 301 |
| 2008-11-10 | 301 | 310 | 300 | 306 | 11,500 | 306 |
| 2008-11-07 | 305 | 305 | 301 | 302 | 18,000 | 302 |
| 2008-11-06 | 309 | 309 | 303 | 307 | 22,700 | 307 |
| 2008-11-05 | 308 | 311 | 307 | 308 | 19,100 | 308 |
| 2008-11-04 | 304 | 308 | 303 | 307 | 18,500 | 307 |
| 2008-10-31 | 302 | 304 | 300 | 303 | 20,700 | 303 |
| 2008-10-30 | 296 | 303 | 295 | 301 | 13,900 | 301 |
| 2008-10-29 | 290 | 303 | 290 | 295 | 23,200 | 295 |
| 2008-10-28 | 287 | 288 | 280 | 287 | 30,600 | 287 |
| 2008-10-27 | 297 | 304 | 285 | 297 | 24,000 | 297 |
| 2008-10-24 | 298 | 302 | 296 | 296 | 18,600 | 296 |
| 2008-10-23 | 303 | 303 | 298 | 300 | 24,500 | 300 |
| 2008-10-22 | 309 | 309 | 305 | 307 | 17,300 | 307 |
| 2008-10-21 | 311 | 311 | 310 | 311 | 13,500 | 311 |
| 2008-10-20 | 307 | 310 | 305 | 310 | 21,400 | 310 |
| 2008-10-17 | 308 | 311 | 305 | 306 | 18,000 | 306 |
| 2008-10-16 | 308 | 309 | 296 | 303 | 36,900 | 303 |
| 2008-10-15 | 310 | 318 | 310 | 316 | 12,100 | 316 |
| 2008-10-14 | 314 | 335 | 302 | 309 | 35,200 | 309 |
| 2008-10-10 | 258 | 264 | 240 | 264 | 39,300 | 264 |
| 2008-10-09 | 240 | 280 | 240 | 273 | 32,300 | 273 |
| 2008-10-08 | 241 | 251 | 240 | 240 | 49,300 | 240 |
| 2008-10-07 | 230 | 279 | 223 | 276 | 73,700 | 276 |
| 2008-10-06 | 301 | 305 | 277 | 280 | 52,000 | 280 |
| 2008-10-03 | 350 | 350 | 323 | 323 | 32,400 | 323 |
| 2008-10-02 | 368 | 368 | 360 | 360 | 14,300 | 360 |
| 2008-10-01 | 375 | 376 | 368 | 368 | 28,700 | 368 |
| 2008-09-30 | 380 | 380 | 374 | 375 | 24,100 | 375 |
| 2008-09-29 | 388 | 388 | 383 | 384 | 22,100 | 384 |
| 2008-09-26 | 390 | 395 | 390 | 394 | 51,300 | 394 |
| 2008-09-25 | 397 | 398 | 390 | 393 | 201,300 | 393 |
| 2008-09-24 | 400 | 402 | 395 | 398 | 465,900 | 398 |
| 2008-09-22 | 399 | 400 | 398 | 400 | 68,600 | 400 |
| 2008-09-19 | 399 | 399 | 395 | 398 | 52,000 | 398 |
| 2008-09-18 | 398 | 398 | 395 | 398 | 37,200 | 398 |
| 2008-09-17 | 398 | 399 | 397 | 399 | 41,900 | 399 |
| 2008-09-16 | 398 | 399 | 394 | 398 | 61,100 | 398 |
| 2008-09-12 | 397 | 399 | 397 | 399 | 18,200 | 399 |
| 2008-09-11 | 399 | 399 | 397 | 397 | 7,500 | 397 |
| 2008-09-10 | 397 | 398 | 396 | 398 | 14,300 | 398 |
| 2008-09-09 | 397 | 398 | 395 | 397 | 30,500 | 397 |
| 2008-09-08 | 397 | 398 | 396 | 396 | 10,100 | 396 |
| 2008-09-05 | 395 | 397 | 394 | 396 | 23,000 | 396 |
| 2008-09-04 | 397 | 397 | 396 | 397 | 11,000 | 397 |
| 2008-09-03 | 397 | 397 | 395 | 397 | 31,300 | 397 |
| 2008-09-02 | 399 | 399 | 395 | 397 | 30,700 | 397 |
| 2008-09-01 | 400 | 400 | 397 | 398 | 12,800 | 398 |
| 2008-08-29 | 397 | 397 | 396 | 396 | 10,100 | 396 |
| 2008-08-28 | 397 | 397 | 396 | 397 | 8,800 | 397 |
| 2008-08-27 | 397 | 398 | 396 | 396 | 6,300 | 396 |
| 2008-08-26 | 397 | 397 | 396 | 397 | 6,800 | 397 |
| 2008-08-25 | 396 | 398 | 395 | 397 | 19,100 | 397 |
| 2008-08-22 | 396 | 398 | 395 | 396 | 8,600 | 396 |
| 2008-08-21 | 397 | 397 | 395 | 395 | 5,700 | 395 |
| 2008-08-20 | 397 | 397 | 395 | 397 | 25,900 | 397 |
| 2008-08-19 | 398 | 399 | 397 | 398 | 8,800 | 398 |
| 2008-08-18 | 397 | 399 | 397 | 399 | 8,100 | 399 |
| 2008-08-15 | 398 | 399 | 398 | 399 | 10,200 | 399 |
| 2008-08-14 | 399 | 399 | 397 | 398 | 5,400 | 398 |
| 2008-08-13 | 398 | 398 | 395 | 398 | 26,000 | 398 |
| 2008-08-12 | 400 | 400 | 398 | 398 | 9,300 | 398 |
| 2008-08-11 | 399 | 399 | 398 | 398 | 6,400 | 398 |
| 2008-08-08 | 398 | 399 | 398 | 399 | 6,400 | 399 |
| 2008-08-07 | 399 | 399 | 398 | 398 | 6,100 | 398 |
| 2008-08-06 | 399 | 399 | 397 | 399 | 4,800 | 399 |
| 2008-08-05 | 398 | 399 | 396 | 396 | 6,500 | 396 |
| 2008-08-04 | 400 | 400 | 397 | 398 | 9,700 | 398 |
| 2008-08-01 | 401 | 401 | 398 | 399 | 9,100 | 399 |
| 2008-07-31 | 399 | 399 | 398 | 398 | 6,600 | 398 |
| 2008-07-30 | 400 | 401 | 398 | 399 | 9,600 | 399 |
| 2008-07-29 | 400 | 400 | 398 | 400 | 9,900 | 400 |
| 2008-07-28 | 397 | 398 | 396 | 398 | 9,200 | 398 |
| 2008-07-25 | 399 | 399 | 397 | 397 | 11,900 | 397 |
| 2008-07-24 | 400 | 403 | 398 | 398 | 17,500 | 398 |
| 2008-07-23 | 397 | 398 | 396 | 397 | 11,000 | 397 |
| 2008-07-22 | 397 | 397 | 396 | 397 | 5,700 | 397 |
| 2008-07-18 | 396 | 397 | 395 | 396 | 4,300 | 396 |
| 2008-07-17 | 397 | 398 | 393 | 394 | 21,900 | 394 |
| 2008-07-16 | 396 | 396 | 395 | 395 | 9,200 | 395 |
| 2008-07-15 | 397 | 397 | 395 | 395 | 7,800 | 395 |
| 2008-07-14 | 396 | 398 | 396 | 397 | 12,400 | 397 |
| 2008-07-11 | 396 | 397 | 395 | 396 | 8,500 | 396 |
| 2008-07-10 | 396 | 396 | 395 | 395 | 8,400 | 395 |
| 2008-07-09 | 395 | 398 | 395 | 395 | 6,600 | 395 |
| 2008-07-08 | 397 | 397 | 395 | 395 | 18,700 | 395 |
| 2008-07-07 | 396 | 398 | 396 | 397 | 5,700 | 397 |
| 2008-07-04 | 397 | 397 | 395 | 395 | 11,100 | 395 |
| 2008-07-03 | 400 | 400 | 395 | 397 | 28,700 | 397 |
| 2008-07-02 | 401 | 401 | 397 | 400 | 7,400 | 400 |
| 2008-07-01 | 399 | 399 | 397 | 398 | 8,700 | 398 |
| 2008-06-30 | 398 | 400 | 398 | 399 | 7,800 | 399 |
| 2008-06-27 | 397 | 398 | 396 | 397 | 23,800 | 397 |
| 2008-06-26 | 400 | 400 | 398 | 399 | 9,600 | 399 |
| 2008-06-25 | 401 | 401 | 398 | 400 | 13,400 | 400 |
| 2008-06-24 | 402 | 402 | 398 | 398 | 12,400 | 398 |
| 2008-06-23 | 400 | 410 | 395 | 401 | 71,400 | 401 |
| 2008-06-20 | 397 | 397 | 394 | 396 | 10,900 | 396 |
| 2008-06-19 | 397 | 397 | 396 | 396 | 6,800 | 396 |
| 2008-06-18 | 396 | 396 | 395 | 396 | 8,300 | 396 |
| 2008-06-17 | 393 | 395 | 393 | 395 | 5,200 | 395 |
| 2008-06-16 | 395 | 395 | 393 | 394 | 11,100 | 394 |
| 2008-06-13 | 396 | 396 | 394 | 395 | 7,800 | 395 |
| 2008-06-12 | 395 | 397 | 395 | 396 | 4,500 | 396 |
| 2008-06-11 | 394 | 397 | 394 | 395 | 4,400 | 395 |
| 2008-06-10 | 395 | 398 | 394 | 394 | 7,100 | 394 |
| 2008-06-09 | 395 | 399 | 393 | 393 | 18,800 | 393 |
| 2008-06-06 | 400 | 400 | 395 | 396 | 27,000 | 396 |
| 2008-06-05 | 398 | 399 | 396 | 399 | 5,000 | 399 |
| 2008-06-04 | 398 | 399 | 395 | 396 | 21,000 | 396 |
| 2008-06-03 | 400 | 400 | 396 | 397 | 10,200 | 397 |
| 2008-06-02 | 396 | 397 | 395 | 395 | 9,100 | 395 |
| 2008-05-30 | 394 | 395 | 393 | 395 | 10,700 | 395 |
| 2008-05-29 | 395 | 395 | 393 | 394 | 6,600 | 394 |
| 2008-05-28 | 395 | 395 | 392 | 393 | 2,800 | 393 |
| 2008-05-27 | 392 | 394 | 391 | 392 | 8,400 | 392 |
| 2008-05-26 | 392 | 392 | 390 | 391 | 16,800 | 391 |
| 2008-05-23 | 391 | 392 | 390 | 391 | 12,800 | 391 |
| 2008-05-22 | 391 | 393 | 390 | 390 | 8,400 | 390 |
| 2008-05-21 | 393 | 393 | 391 | 392 | 11,000 | 392 |
| 2008-05-20 | 393 | 393 | 391 | 392 | 26,100 | 392 |
| 2008-05-19 | 393 | 394 | 392 | 392 | 14,800 | 392 |
| 2008-05-16 | 397 | 397 | 391 | 393 | 36,000 | 393 |
| 2008-05-15 | 397 | 398 | 393 | 394 | 29,800 | 394 |
| 2008-05-14 | 396 | 397 | 395 | 397 | 8,900 | 397 |
| 2008-05-13 | 398 | 398 | 396 | 397 | 5,600 | 397 |
| 2008-05-12 | 396 | 397 | 394 | 397 | 10,100 | 397 |
| 2008-05-09 | 396 | 396 | 393 | 396 | 10,200 | 396 |
| 2008-05-08 | 393 | 395 | 392 | 395 | 9,600 | 395 |
| 2008-05-07 | 395 | 395 | 393 | 393 | 15,800 | 393 |
| 2008-05-02 | 393 | 393 | 392 | 392 | 9,200 | 392 |
| 2008-05-01 | 391 | 392 | 391 | 392 | 12,000 | 392 |
| 2008-04-30 | 392 | 393 | 391 | 392 | 31,300 | 392 |
| 2008-04-28 | 395 | 396 | 391 | 393 | 37,600 | 393 |
| 2008-04-25 | 395 | 395 | 393 | 395 | 6,200 | 395 |
| 2008-04-24 | 399 | 399 | 391 | 395 | 23,300 | 395 |
| 2008-04-23 | 397 | 398 | 395 | 397 | 7,500 | 397 |
| 2008-04-22 | 394 | 400 | 394 | 397 | 10,600 | 397 |
| 2008-04-21 | 394 | 397 | 393 | 397 | 18,200 | 397 |
| 2008-04-18 | 398 | 399 | 392 | 395 | 34,500 | 395 |
| 2008-04-17 | 400 | 401 | 398 | 399 | 8,000 | 399 |
| 2008-04-16 | 402 | 402 | 399 | 399 | 4,900 | 399 |
| 2008-04-15 | 402 | 402 | 397 | 400 | 20,100 | 400 |
| 2008-04-14 | 402 | 402 | 399 | 401 | 11,700 | 401 |
| 2008-04-11 | 400 | 403 | 398 | 402 | 21,200 | 402 |
| 2008-04-10 | 400 | 403 | 400 | 400 | 12,200 | 400 |
| 2008-04-09 | 402 | 403 | 400 | 402 | 17,000 | 402 |
| 2008-04-08 | 408 | 409 | 403 | 404 | 23,000 | 404 |
| 2008-04-07 | 406 | 409 | 405 | 407 | 8,900 | 407 |
| 2008-04-04 | 407 | 408 | 406 | 406 | 5,700 | 406 |
| 2008-04-03 | 406 | 409 | 406 | 406 | 11,700 | 406 |
| 2008-04-02 | 406 | 409 | 405 | 405 | 15,400 | 405 |
| 2008-04-01 | 408 | 408 | 405 | 405 | 15,800 | 405 |
| 2008-03-31 | 410 | 412 | 408 | 410 | 15,000 | 410 |
| 2008-03-28 | 410 | 411 | 409 | 409 | 18,600 | 409 |
| 2008-03-27 | 410 | 415 | 408 | 415 | 20,500 | 415 |
| 2008-03-26 | 412 | 414 | 404 | 411 | 131,600 | 411 |
| 2008-03-25 | 433 | 433 | 430 | 432 | 176,300 | 432 |
| 2008-03-24 | 435 | 435 | 430 | 432 | 90,500 | 432 |
| 2008-03-21 | 432 | 435 | 430 | 434 | 29,400 | 434 |
| 2008-03-19 | 431 | 432 | 429 | 430 | 21,600 | 430 |
| 2008-03-18 | 428 | 430 | 427 | 429 | 17,300 | 429 |
| 2008-03-17 | 430 | 430 | 427 | 428 | 15,100 | 428 |
| 2008-03-14 | 426 | 431 | 426 | 430 | 9,300 | 430 |
| 2008-03-13 | 434 | 434 | 423 | 425 | 41,000 | 425 |
| 2008-03-12 | 434 | 435 | 431 | 434 | 8,200 | 434 |
| 2008-03-11 | 428 | 433 | 426 | 429 | 16,800 | 429 |
| 2008-03-10 | 430 | 431 | 428 | 429 | 13,200 | 429 |
| 2008-03-07 | 434 | 435 | 429 | 430 | 34,000 | 430 |
| 2008-03-06 | 435 | 437 | 433 | 435 | 10,100 | 435 |
| 2008-03-05 | 436 | 439 | 434 | 435 | 15,500 | 435 |
| 2008-03-04 | 436 | 437 | 436 | 436 | 6,700 | 436 |
| 2008-03-03 | 437 | 437 | 434 | 436 | 18,000 | 436 |
| 2008-02-29 | 437 | 437 | 433 | 435 | 14,700 | 435 |
| 2008-02-28 | 440 | 440 | 430 | 435 | 43,600 | 435 |
| 2008-02-27 | 440 | 442 | 438 | 439 | 12,900 | 439 |
| 2008-02-26 | 440 | 440 | 433 | 434 | 33,200 | 434 |
| 2008-02-25 | 436 | 440 | 436 | 439 | 9,400 | 439 |
| 2008-02-22 | 435 | 436 | 433 | 436 | 12,800 | 436 |
| 2008-02-21 | 434 | 435 | 432 | 435 | 5,500 | 435 |
| 2008-02-20 | 432 | 434 | 431 | 431 | 8,100 | 431 |
| 2008-02-19 | 431 | 433 | 431 | 432 | 10,500 | 432 |
| 2008-02-18 | 432 | 432 | 430 | 431 | 14,200 | 431 |
| 2008-02-15 | 431 | 433 | 430 | 430 | 11,400 | 430 |
| 2008-02-14 | 429 | 433 | 428 | 430 | 9,500 | 430 |
| 2008-02-13 | 428 | 429 | 428 | 428 | 10,700 | 428 |
| 2008-02-12 | 430 | 431 | 428 | 428 | 17,200 | 428 |
| 2008-02-08 | 430 | 432 | 429 | 431 | 5,400 | 431 |
| 2008-02-07 | 430 | 430 | 428 | 430 | 13,600 | 430 |
| 2008-02-06 | 429 | 431 | 429 | 429 | 12,200 | 429 |
| 2008-02-05 | 430 | 433 | 429 | 433 | 7,800 | 433 |
| 2008-02-04 | 430 | 430 | 427 | 430 | 14,500 | 430 |
| 2008-02-01 | 435 | 435 | 428 | 429 | 6,000 | 429 |
| 2008-01-31 | 426 | 433 | 426 | 432 | 11,400 | 432 |
| 2008-01-30 | 434 | 434 | 425 | 433 | 25,800 | 433 |
| 2008-01-29 | 431 | 432 | 430 | 432 | 9,500 | 432 |
| 2008-01-28 | 432 | 433 | 430 | 430 | 14,600 | 430 |
| 2008-01-25 | 430 | 435 | 427 | 431 | 12,700 | 431 |
| 2008-01-24 | 426 | 432 | 425 | 432 | 13,200 | 432 |
| 2008-01-23 | 420 | 429 | 419 | 425 | 18,100 | 425 |
| 2008-01-22 | 426 | 428 | 419 | 419 | 31,200 | 419 |
| 2008-01-21 | 432 | 432 | 430 | 430 | 6,000 | 430 |
| 2008-01-18 | 425 | 429 | 423 | 427 | 10,200 | 427 |
| 2008-01-17 | 420 | 431 | 420 | 430 | 21,500 | 430 |
| 2008-01-16 | 428 | 431 | 421 | 424 | 21,200 | 424 |
| 2008-01-15 | 432 | 435 | 429 | 431 | 17,000 | 431 |
| 2008-01-11 | 438 | 438 | 432 | 432 | 5,000 | 432 |
| 2008-01-10 | 437 | 437 | 430 | 435 | 17,000 | 435 |
| 2008-01-09 | 433 | 435 | 432 | 433 | 4,800 | 433 |
| 2008-01-08 | 434 | 435 | 430 | 435 | 12,400 | 435 |
| 2008-01-07 | 435 | 435 | 428 | 430 | 25,600 | 430 |
| 2008-01-04 | 428 | 433 | 428 | 431 | 9,400 | 431 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
