7412 (株)アトム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 222 | 222 | 220 | 222 | 80,200 | 222 |
| 2009-12-29 | 221 | 222 | 220 | 222 | 115,800 | 222 |
| 2009-12-28 | 221 | 224 | 220 | 221 | 154,400 | 221 |
| 2009-12-25 | 221 | 221 | 218 | 220 | 139,400 | 220 |
| 2009-12-24 | 221 | 222 | 219 | 221 | 137,900 | 221 |
| 2009-12-22 | 222 | 223 | 219 | 219 | 123,700 | 219 |
| 2009-12-21 | 222 | 222 | 218 | 219 | 105,400 | 219 |
| 2009-12-18 | 220 | 221 | 216 | 218 | 257,200 | 218 |
| 2009-12-17 | 230 | 230 | 217 | 217 | 241,200 | 217 |
| 2009-12-16 | 233 | 233 | 226 | 228 | 123,900 | 228 |
| 2009-12-15 | 222 | 229 | 221 | 228 | 166,800 | 228 |
| 2009-12-14 | 217 | 220 | 216 | 220 | 125,100 | 220 |
| 2009-12-11 | 217 | 217 | 211 | 213 | 218,800 | 213 |
| 2009-12-10 | 217 | 219 | 216 | 216 | 136,100 | 216 |
| 2009-12-09 | 219 | 219 | 215 | 217 | 165,000 | 217 |
| 2009-12-08 | 217 | 219 | 215 | 217 | 279,500 | 217 |
| 2009-12-07 | 217 | 220 | 215 | 216 | 215,500 | 216 |
| 2009-12-04 | 217 | 220 | 215 | 215 | 263,300 | 215 |
| 2009-12-03 | 207 | 220 | 206 | 219 | 1,180,300 | 219 |
| 2009-12-02 | 222 | 222 | 210 | 212 | 359,000 | 212 |
| 2009-12-01 | 223 | 223 | 219 | 221 | 197,600 | 221 |
| 2009-11-30 | 230 | 231 | 220 | 222 | 249,000 | 222 |
| 2009-11-27 | 232 | 235 | 231 | 231 | 174,700 | 231 |
| 2009-11-26 | 236 | 237 | 231 | 232 | 493,100 | 232 |
| 2009-11-25 | 254 | 255 | 241 | 241 | 102,000 | 241 |
| 2009-11-24 | 265 | 265 | 253 | 258 | 65,300 | 258 |
| 2009-11-20 | 261 | 265 | 255 | 260 | 72,200 | 260 |
| 2009-11-19 | 252 | 275 | 250 | 258 | 271,900 | 258 |
| 2009-11-18 | 234 | 254 | 232 | 250 | 547,100 | 250 |
| 2009-11-17 | 300 | 300 | 297 | 299 | 33,900 | 299 |
| 2009-11-16 | 300 | 301 | 299 | 300 | 19,700 | 300 |
| 2009-11-13 | 300 | 301 | 300 | 300 | 16,400 | 300 |
| 2009-11-12 | 302 | 302 | 300 | 301 | 10,900 | 301 |
| 2009-11-11 | 301 | 302 | 300 | 301 | 11,100 | 301 |
| 2009-11-10 | 302 | 303 | 300 | 301 | 14,400 | 301 |
| 2009-11-09 | 303 | 303 | 300 | 300 | 13,000 | 300 |
| 2009-11-06 | 300 | 303 | 299 | 302 | 31,300 | 302 |
| 2009-11-05 | 300 | 301 | 299 | 300 | 27,000 | 300 |
| 2009-11-04 | 301 | 301 | 300 | 300 | 15,800 | 300 |
| 2009-11-02 | 300 | 302 | 300 | 301 | 19,900 | 301 |
| 2009-10-30 | 301 | 302 | 300 | 301 | 16,200 | 301 |
| 2009-10-29 | 300 | 301 | 299 | 301 | 25,600 | 301 |
| 2009-10-28 | 300 | 301 | 299 | 300 | 14,200 | 300 |
| 2009-10-27 | 300 | 301 | 299 | 300 | 19,400 | 300 |
| 2009-10-26 | 300 | 300 | 298 | 300 | 27,000 | 300 |
| 2009-10-23 | 300 | 300 | 296 | 299 | 22,200 | 299 |
| 2009-10-22 | 299 | 299 | 296 | 298 | 11,000 | 298 |
| 2009-10-21 | 299 | 299 | 297 | 298 | 18,200 | 298 |
| 2009-10-20 | 297 | 299 | 296 | 299 | 42,900 | 299 |
| 2009-10-19 | 296 | 296 | 294 | 296 | 24,000 | 296 |
| 2009-10-16 | 297 | 297 | 294 | 295 | 33,600 | 295 |
| 2009-10-15 | 295 | 297 | 295 | 297 | 17,200 | 297 |
| 2009-10-14 | 292 | 295 | 292 | 294 | 19,300 | 294 |
| 2009-10-13 | 291 | 293 | 291 | 292 | 21,100 | 292 |
| 2009-10-09 | 292 | 293 | 290 | 291 | 32,300 | 291 |
| 2009-10-08 | 294 | 295 | 290 | 291 | 31,400 | 291 |
| 2009-10-07 | 292 | 293 | 291 | 293 | 21,600 | 293 |
| 2009-10-06 | 290 | 291 | 289 | 290 | 35,600 | 290 |
| 2009-10-05 | 288 | 291 | 288 | 289 | 27,900 | 289 |
| 2009-10-02 | 292 | 292 | 288 | 289 | 94,800 | 289 |
| 2009-10-01 | 292 | 294 | 291 | 294 | 65,700 | 294 |
| 2009-09-30 | 295 | 297 | 291 | 291 | 54,000 | 291 |
| 2009-09-29 | 293 | 297 | 292 | 297 | 73,300 | 297 |
| 2009-09-28 | 294 | 296 | 291 | 293 | 93,400 | 293 |
| 2009-09-25 | 295 | 299 | 292 | 294 | 327,700 | 294 |
| 2009-09-24 | 310 | 314 | 310 | 310 | 545,300 | 310 |
| 2009-09-18 | 310 | 311 | 306 | 309 | 239,400 | 309 |
| 2009-09-17 | 316 | 317 | 311 | 311 | 237,700 | 311 |
| 2009-09-16 | 317 | 317 | 315 | 316 | 140,700 | 316 |
| 2009-09-15 | 317 | 317 | 315 | 316 | 112,300 | 316 |
| 2009-09-14 | 317 | 318 | 315 | 317 | 112,600 | 317 |
| 2009-09-11 | 318 | 318 | 315 | 317 | 133,500 | 317 |
| 2009-09-10 | 318 | 319 | 317 | 318 | 101,700 | 318 |
| 2009-09-09 | 317 | 318 | 316 | 318 | 94,200 | 318 |
| 2009-09-08 | 319 | 320 | 316 | 316 | 135,100 | 316 |
| 2009-09-07 | 313 | 318 | 312 | 318 | 148,100 | 318 |
| 2009-09-04 | 312 | 312 | 311 | 312 | 121,800 | 312 |
| 2009-09-03 | 311 | 312 | 311 | 312 | 109,300 | 312 |
| 2009-09-02 | 311 | 311 | 309 | 311 | 180,700 | 311 |
| 2009-09-01 | 312 | 312 | 310 | 311 | 206,900 | 311 |
| 2009-08-31 | 312 | 313 | 310 | 311 | 172,300 | 311 |
| 2009-08-28 | 312 | 314 | 311 | 311 | 258,900 | 311 |
| 2009-08-27 | 310 | 313 | 309 | 311 | 651,100 | 311 |
| 2009-08-26 | 329 | 329 | 320 | 320 | 131,800 | 320 |
| 2009-08-25 | 337 | 337 | 330 | 331 | 111,700 | 331 |
| 2009-08-24 | 340 | 341 | 339 | 339 | 48,000 | 339 |
| 2009-08-21 | 339 | 341 | 339 | 340 | 53,400 | 340 |
| 2009-08-20 | 345 | 345 | 335 | 339 | 122,500 | 339 |
| 2009-08-19 | 356 | 360 | 356 | 359 | 20,800 | 359 |
| 2009-08-18 | 355 | 359 | 354 | 355 | 42,200 | 355 |
| 2009-08-17 | 355 | 357 | 353 | 356 | 23,500 | 356 |
| 2009-08-14 | 350 | 352 | 349 | 352 | 28,500 | 352 |
| 2009-08-13 | 349 | 350 | 346 | 349 | 33,300 | 349 |
| 2009-08-12 | 345 | 350 | 344 | 349 | 34,700 | 349 |
| 2009-08-11 | 339 | 345 | 338 | 345 | 31,700 | 345 |
| 2009-08-10 | 335 | 339 | 335 | 338 | 27,400 | 338 |
| 2009-08-07 | 334 | 335 | 333 | 333 | 19,700 | 333 |
| 2009-08-06 | 333 | 333 | 331 | 332 | 18,100 | 332 |
| 2009-08-05 | 330 | 332 | 329 | 330 | 32,400 | 330 |
| 2009-08-04 | 326 | 329 | 326 | 329 | 26,900 | 329 |
| 2009-08-03 | 322 | 325 | 320 | 324 | 31,800 | 324 |
| 2009-07-31 | 320 | 320 | 318 | 320 | 21,100 | 320 |
| 2009-07-30 | 319 | 319 | 317 | 318 | 19,500 | 318 |
| 2009-07-29 | 315 | 318 | 315 | 318 | 18,700 | 318 |
| 2009-07-28 | 318 | 318 | 313 | 314 | 21,600 | 314 |
| 2009-07-27 | 319 | 320 | 313 | 313 | 51,600 | 313 |
| 2009-07-24 | 316 | 319 | 315 | 319 | 33,800 | 319 |
| 2009-07-23 | 310 | 313 | 310 | 313 | 20,600 | 313 |
| 2009-07-22 | 305 | 309 | 304 | 309 | 18,600 | 309 |
| 2009-07-21 | 305 | 305 | 302 | 304 | 40,700 | 304 |
| 2009-07-17 | 304 | 304 | 302 | 303 | 26,100 | 303 |
| 2009-07-16 | 303 | 304 | 302 | 303 | 25,200 | 303 |
| 2009-07-15 | 303 | 303 | 302 | 303 | 14,300 | 303 |
| 2009-07-14 | 301 | 303 | 301 | 302 | 22,800 | 302 |
| 2009-07-13 | 302 | 303 | 301 | 302 | 20,100 | 302 |
| 2009-07-10 | 303 | 303 | 302 | 303 | 8,000 | 303 |
| 2009-07-09 | 302 | 304 | 301 | 301 | 20,200 | 301 |
| 2009-07-08 | 302 | 303 | 301 | 302 | 20,800 | 302 |
| 2009-07-07 | 302 | 303 | 302 | 303 | 16,700 | 303 |
| 2009-07-06 | 302 | 303 | 301 | 302 | 18,400 | 302 |
| 2009-07-03 | 301 | 302 | 300 | 301 | 18,400 | 301 |
| 2009-07-02 | 303 | 303 | 300 | 301 | 53,900 | 301 |
| 2009-07-01 | 301 | 303 | 300 | 303 | 19,600 | 303 |
| 2009-06-30 | 303 | 303 | 299 | 301 | 77,000 | 301 |
| 2009-06-29 | 301 | 303 | 301 | 302 | 38,000 | 302 |
| 2009-06-26 | 302 | 302 | 301 | 301 | 12,800 | 301 |
| 2009-06-25 | 300 | 301 | 299 | 301 | 22,300 | 301 |
| 2009-06-24 | 300 | 300 | 299 | 299 | 19,100 | 299 |
| 2009-06-23 | 300 | 301 | 298 | 299 | 44,300 | 299 |
| 2009-06-22 | 300 | 300 | 297 | 300 | 69,000 | 300 |
| 2009-06-19 | 300 | 300 | 299 | 300 | 16,800 | 300 |
| 2009-06-18 | 300 | 300 | 299 | 299 | 18,700 | 299 |
| 2009-06-17 | 299 | 300 | 299 | 300 | 16,800 | 300 |
| 2009-06-16 | 300 | 300 | 298 | 298 | 21,700 | 298 |
| 2009-06-15 | 300 | 300 | 299 | 300 | 33,800 | 300 |
| 2009-06-12 | 299 | 300 | 297 | 299 | 24,500 | 299 |
| 2009-06-11 | 298 | 299 | 296 | 297 | 39,700 | 297 |
| 2009-06-10 | 299 | 299 | 297 | 297 | 22,900 | 297 |
| 2009-06-09 | 300 | 300 | 298 | 298 | 16,600 | 298 |
| 2009-06-08 | 300 | 300 | 298 | 299 | 39,700 | 299 |
| 2009-06-05 | 298 | 299 | 297 | 299 | 44,200 | 299 |
| 2009-06-04 | 296 | 297 | 295 | 297 | 16,700 | 297 |
| 2009-06-03 | 292 | 297 | 292 | 295 | 32,700 | 295 |
| 2009-06-02 | 289 | 292 | 289 | 291 | 40,200 | 291 |
| 2009-06-01 | 288 | 289 | 287 | 289 | 25,900 | 289 |
| 2009-05-29 | 287 | 289 | 287 | 288 | 27,500 | 288 |
| 2009-05-28 | 288 | 288 | 286 | 287 | 33,100 | 287 |
| 2009-05-27 | 287 | 288 | 286 | 288 | 36,500 | 288 |
| 2009-05-26 | 288 | 288 | 286 | 287 | 17,700 | 287 |
| 2009-05-25 | 287 | 288 | 286 | 287 | 21,900 | 287 |
| 2009-05-22 | 287 | 288 | 285 | 287 | 72,900 | 287 |
| 2009-05-21 | 287 | 288 | 287 | 288 | 15,400 | 288 |
| 2009-05-20 | 289 | 289 | 287 | 289 | 23,600 | 289 |
| 2009-05-19 | 289 | 289 | 287 | 288 | 18,700 | 288 |
| 2009-05-18 | 289 | 289 | 287 | 287 | 12,500 | 287 |
| 2009-05-15 | 288 | 289 | 286 | 286 | 27,600 | 286 |
| 2009-05-14 | 287 | 289 | 287 | 288 | 17,300 | 288 |
| 2009-05-13 | 289 | 289 | 286 | 287 | 24,000 | 287 |
| 2009-05-12 | 288 | 289 | 286 | 288 | 17,400 | 288 |
| 2009-05-11 | 290 | 290 | 284 | 288 | 48,300 | 288 |
| 2009-05-08 | 285 | 290 | 285 | 287 | 30,000 | 287 |
| 2009-05-07 | 290 | 290 | 288 | 289 | 22,200 | 289 |
| 2009-05-01 | 285 | 289 | 284 | 289 | 44,800 | 289 |
| 2009-04-30 | 290 | 290 | 286 | 287 | 41,200 | 287 |
| 2009-04-28 | 289 | 290 | 286 | 290 | 50,200 | 290 |
| 2009-04-27 | 288 | 289 | 288 | 289 | 11,700 | 289 |
| 2009-04-24 | 289 | 289 | 288 | 289 | 9,000 | 289 |
| 2009-04-23 | 289 | 289 | 288 | 289 | 11,300 | 289 |
| 2009-04-22 | 288 | 290 | 288 | 290 | 16,700 | 290 |
| 2009-04-21 | 290 | 290 | 287 | 288 | 36,100 | 288 |
| 2009-04-20 | 290 | 290 | 289 | 290 | 15,400 | 290 |
| 2009-04-17 | 291 | 291 | 289 | 290 | 18,700 | 290 |
| 2009-04-16 | 290 | 291 | 289 | 289 | 14,100 | 289 |
| 2009-04-15 | 290 | 290 | 289 | 289 | 25,400 | 289 |
| 2009-04-14 | 290 | 291 | 289 | 290 | 13,000 | 290 |
| 2009-04-13 | 290 | 290 | 289 | 290 | 16,200 | 290 |
| 2009-04-10 | 289 | 290 | 288 | 290 | 30,100 | 290 |
| 2009-04-09 | 290 | 290 | 288 | 289 | 24,700 | 289 |
| 2009-04-08 | 291 | 291 | 289 | 290 | 23,200 | 290 |
| 2009-04-07 | 292 | 292 | 289 | 291 | 23,600 | 291 |
| 2009-04-06 | 290 | 292 | 289 | 292 | 28,400 | 292 |
| 2009-04-03 | 291 | 293 | 290 | 290 | 21,400 | 290 |
| 2009-04-02 | 292 | 295 | 290 | 291 | 37,300 | 291 |
| 2009-04-01 | 295 | 296 | 290 | 295 | 51,500 | 295 |
| 2009-03-31 | 292 | 295 | 291 | 291 | 28,100 | 291 |
| 2009-03-30 | 297 | 298 | 293 | 296 | 47,700 | 296 |
| 2009-03-27 | 297 | 300 | 297 | 298 | 56,600 | 298 |
| 2009-03-26 | 289 | 301 | 286 | 297 | 204,500 | 297 |
| 2009-03-25 | 327 | 329 | 310 | 329 | 170,500 | 329 |
| 2009-03-24 | 330 | 336 | 327 | 336 | 131,700 | 336 |
| 2009-03-23 | 323 | 327 | 319 | 327 | 90,300 | 327 |
| 2009-03-19 | 325 | 327 | 318 | 320 | 56,100 | 320 |
| 2009-03-18 | 302 | 325 | 302 | 321 | 74,400 | 321 |
| 2009-03-17 | 300 | 301 | 299 | 300 | 74,400 | 300 |
| 2009-03-16 | 299 | 300 | 298 | 300 | 56,100 | 300 |
| 2009-03-13 | 298 | 300 | 298 | 298 | 37,100 | 298 |
| 2009-03-12 | 300 | 300 | 298 | 298 | 36,100 | 298 |
| 2009-03-11 | 301 | 301 | 299 | 300 | 35,800 | 300 |
| 2009-03-10 | 301 | 301 | 300 | 300 | 26,800 | 300 |
| 2009-03-09 | 301 | 302 | 300 | 300 | 29,000 | 300 |
| 2009-03-06 | 301 | 302 | 300 | 300 | 26,100 | 300 |
| 2009-03-05 | 302 | 302 | 299 | 300 | 31,200 | 300 |
| 2009-03-04 | 301 | 302 | 300 | 302 | 18,700 | 302 |
| 2009-03-03 | 299 | 301 | 297 | 300 | 22,700 | 300 |
| 2009-03-02 | 300 | 300 | 298 | 300 | 30,800 | 300 |
| 2009-02-27 | 300 | 300 | 297 | 298 | 43,500 | 298 |
| 2009-02-26 | 300 | 302 | 299 | 299 | 28,300 | 299 |
| 2009-02-25 | 304 | 304 | 299 | 302 | 45,200 | 302 |
| 2009-02-24 | 307 | 307 | 299 | 299 | 97,100 | 299 |
| 2009-02-23 | 315 | 317 | 310 | 310 | 46,300 | 310 |
| 2009-02-20 | 317 | 319 | 316 | 317 | 11,500 | 317 |
| 2009-02-19 | 318 | 320 | 317 | 317 | 11,700 | 317 |
| 2009-02-18 | 317 | 319 | 316 | 318 | 9,900 | 318 |
| 2009-02-17 | 320 | 320 | 318 | 319 | 8,200 | 319 |
| 2009-02-16 | 321 | 321 | 314 | 318 | 35,800 | 318 |
| 2009-02-13 | 322 | 322 | 315 | 317 | 29,000 | 317 |
| 2009-02-12 | 320 | 323 | 318 | 322 | 20,500 | 322 |
| 2009-02-10 | 326 | 326 | 318 | 318 | 32,600 | 318 |
| 2009-02-09 | 323 | 325 | 323 | 323 | 11,800 | 323 |
| 2009-02-06 | 321 | 323 | 321 | 323 | 6,900 | 323 |
| 2009-02-05 | 320 | 321 | 319 | 321 | 8,900 | 321 |
| 2009-02-04 | 318 | 320 | 317 | 319 | 8,100 | 319 |
| 2009-02-03 | 319 | 320 | 314 | 316 | 29,600 | 316 |
| 2009-02-02 | 320 | 321 | 315 | 320 | 25,900 | 320 |
| 2009-01-30 | 325 | 327 | 321 | 322 | 26,100 | 322 |
| 2009-01-29 | 323 | 328 | 322 | 327 | 10,600 | 327 |
| 2009-01-28 | 317 | 322 | 317 | 322 | 9,300 | 322 |
| 2009-01-27 | 315 | 317 | 310 | 317 | 14,300 | 317 |
| 2009-01-26 | 317 | 317 | 313 | 315 | 10,500 | 315 |
| 2009-01-23 | 315 | 317 | 309 | 317 | 18,700 | 317 |
| 2009-01-22 | 313 | 315 | 312 | 314 | 7,600 | 314 |
| 2009-01-21 | 315 | 315 | 311 | 313 | 12,100 | 313 |
| 2009-01-20 | 313 | 319 | 312 | 315 | 19,100 | 315 |
| 2009-01-19 | 306 | 310 | 306 | 308 | 9,400 | 308 |
| 2009-01-16 | 303 | 305 | 301 | 305 | 12,600 | 305 |
| 2009-01-15 | 302 | 303 | 301 | 302 | 9,200 | 302 |
| 2009-01-14 | 300 | 302 | 300 | 302 | 9,100 | 302 |
| 2009-01-13 | 301 | 301 | 299 | 300 | 11,000 | 300 |
| 2009-01-09 | 300 | 302 | 298 | 299 | 11,000 | 299 |
| 2009-01-08 | 302 | 303 | 298 | 300 | 30,300 | 300 |
| 2009-01-07 | 303 | 303 | 299 | 301 | 16,300 | 301 |
| 2009-01-06 | 303 | 303 | 299 | 300 | 29,700 | 300 |
| 2009-01-05 | 302 | 302 | 299 | 299 | 18,600 | 299 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
