7412 (株)アトムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	240	241	239	241	51,000	241
2010-12-29	240	241	238	240	53,900	240
2010-12-28	240	240	239	239	40,400	239
2010-12-27	239	240	238	238	45,500	238
2010-12-24	239	240	238	238	47,000	238
2010-12-22	240	240	238	239	36,600	239
2010-12-21	239	240	238	239	34,300	239
2010-12-20	240	240	238	238	36,400	238
2010-12-17	238	240	238	240	37,800	240
2010-12-16	239	240	238	238	29,300	238
2010-12-15	239	240	238	240	32,000	240
2010-12-14	239	240	238	239	29,200	239
2010-12-13	239	239	237	238	52,800	238
2010-12-10	238	239	237	239	39,300	239
2010-12-09	238	239	236	239	53,500	239
2010-12-08	236	238	235	236	41,400	236
2010-12-07	235	236	234	235	26,400	235
2010-12-06	235	237	234	235	37,800	235
2010-12-03	236	237	234	235	25,700	235
2010-12-02	237	239	235	236	51,400	236
2010-12-01	233	240	233	237	62,800	237
2010-11-30	235	240	233	240	229,900	240
2010-11-29	234	236	233	236	52,000	236
2010-11-26	234	235	231	234	65,900	234
2010-11-25	227	234	226	234	67,400	234
2010-11-24	225	227	224	226	65,900	226
2010-11-22	223	226	222	226	63,300	226
2010-11-19	223	225	222	222	63,000	222
2010-11-18	221	225	221	223	37,400	223
2010-11-17	222	222	221	221	31,200	221
2010-11-16	221	222	220	222	52,000	222
2010-11-15	220	221	220	221	17,600	221
2010-11-12	220	221	219	220	18,400	220
2010-11-11	220	220	219	220	16,600	220
2010-11-10	220	220	219	220	25,000	220
2010-11-09	220	220	219	220	25,500	220
2010-11-08	220	220	219	220	18,100	220
2010-11-05	220	221	219	219	20,000	219
2010-11-04	220	221	219	220	20,500	220
2010-11-02	220	221	220	220	16,500	220
2010-11-01	219	221	219	221	20,100	221
2010-10-29	220	221	219	219	32,800	219
2010-10-28	220	220	218	220	39,400	220
2010-10-27	220	220	219	219	10,100	219
2010-10-26	220	221	219	219	19,300	219
2010-10-25	220	221	219	221	16,100	221
2010-10-22	219	220	218	220	16,200	220
2010-10-21	219	220	219	219	19,800	219
2010-10-20	219	220	219	219	15,700	219
2010-10-19	220	220	219	219	12,500	219
2010-10-18	219	220	219	219	19,400	219
2010-10-15	221	221	219	219	20,200	219
2010-10-14	220	221	220	221	20,500	221
2010-10-13	220	222	220	220	24,500	220
2010-10-12	222	222	221	222	19,100	222
2010-10-08	221	222	220	222	26,500	222
2010-10-07	219	221	219	221	28,400	221
2010-10-06	220	221	219	219	30,300	219
2010-10-05	220	221	219	220	34,900	220
2010-10-04	222	223	220	221	52,900	221
2010-10-01	221	223	220	223	38,300	223
2010-09-30	226	226	222	222	72,100	222
2010-09-29	225	228	225	226	81,600	226
2010-09-28	228	237	225	225	423,200	225
2010-09-27	240	243	239	243	415,300	243
2010-09-24	239	240	238	239	146,700	239
2010-09-22	238	239	238	239	122,400	239
2010-09-21	238	239	237	238	186,400	238
2010-09-17	238	239	238	238	127,300	238
2010-09-16	238	239	238	238	89,600	238
2010-09-15	239	239	238	238	105,900	238
2010-09-14	239	239	238	238	89,100	238
2010-09-13	239	240	238	239	94,800	239
2010-09-10	239	240	238	239	128,000	239
2010-09-09	240	240	239	239	68,400	239
2010-09-08	239	240	238	239	54,600	239
2010-09-07	239	240	238	239	91,300	239
2010-09-06	237	239	236	239	110,000	239
2010-09-03	237	237	235	236	82,300	236
2010-09-02	235	235	233	235	54,700	235
2010-09-01	235	235	233	233	56,600	233
2010-08-31	235	235	234	234	57,100	234
2010-08-30	234	234	233	234	67,900	234
2010-08-27	233	234	232	234	38,200	234
2010-08-26	233	234	232	232	36,400	232
2010-08-25	231	233	231	233	48,400	233
2010-08-24	234	234	232	232	34,900	232
2010-08-23	233	234	232	232	57,200	232
2010-08-20	234	234	232	233	36,200	233
2010-08-19	232	234	232	234	34,800	234
2010-08-18	232	233	231	232	27,200	232
2010-08-17	232	233	231	231	21,800	231
2010-08-16	231	232	231	231	45,100	231
2010-08-13	232	232	231	231	26,000	231
2010-08-12	231	232	230	232	59,400	232
2010-08-11	233	233	231	231	30,100	231
2010-08-10	232	233	231	232	21,500	232
2010-08-09	232	233	231	232	34,700	232
2010-08-06	232	232	230	232	47,200	232
2010-08-05	232	232	231	232	34,100	232
2010-08-04	232	233	231	232	31,000	232
2010-08-03	231	232	231	232	27,100	232
2010-08-02	231	232	230	231	22,800	231
2010-07-30	232	232	231	231	32,100	231
2010-07-29	232	233	231	232	74,500	232
2010-07-28	234	235	233	233	43,400	233
2010-07-27	233	234	232	234	30,800	234
2010-07-26	233	234	231	232	49,900	232
2010-07-23	230	231	229	231	40,800	231
2010-07-22	229	230	228	230	37,800	230
2010-07-21	227	229	227	229	36,400	229
2010-07-20	226	227	226	227	31,500	227
2010-07-16	226	228	226	226	28,900	226
2010-07-15	228	229	225	226	60,700	226
2010-07-14	224	227	223	227	53,800	227
2010-07-13	223	224	222	223	41,100	223
2010-07-12	222	223	221	223	24,000	223
2010-07-09	222	223	221	221	43,900	221
2010-07-08	222	222	221	221	49,800	221
2010-07-07	222	223	221	221	48,300	221
2010-07-06	222	222	221	222	36,300	222
2010-07-05	222	223	221	222	44,200	222
2010-07-02	221	222	221	222	27,100	222
2010-07-01	222	222	220	221	40,000	221
2010-06-30	220	222	220	221	53,200	221
2010-06-29	222	223	221	221	36,700	221
2010-06-28	221	223	221	222	38,000	222
2010-06-25	221	222	220	221	35,100	221
2010-06-24	220	222	220	221	36,300	221
2010-06-23	220	222	220	220	27,700	220
2010-06-22	221	222	220	220	37,500	220
2010-06-21	220	221	220	220	42,300	220
2010-06-18	220	221	219	219	47,100	219
2010-06-17	220	220	219	219	38,600	219
2010-06-16	219	220	218	220	30,800	220
2010-06-15	218	219	218	218	26,500	218
2010-06-14	218	219	218	218	52,600	218
2010-06-11	219	220	217	218	41,600	218
2010-06-10	219	220	218	219	31,000	219
2010-06-09	219	220	218	219	28,700	219
2010-06-08	218	219	217	218	22,000	218
2010-06-07	220	220	217	219	43,100	219
2010-06-04	220	221	219	221	24,500	221
2010-06-03	220	220	219	220	19,500	220
2010-06-02	220	221	218	219	39,600	219
2010-06-01	220	220	218	220	32,300	220
2010-05-31	215	219	215	218	27,300	218
2010-05-28	214	215	212	214	36,800	214
2010-05-27	212	213	211	211	47,100	211
2010-05-26	213	214	212	212	63,100	212
2010-05-25	216	217	214	214	52,000	214
2010-05-24	215	217	215	216	33,600	216
2010-05-21	216	216	214	216	98,600	216
2010-05-20	217	219	217	218	24,900	218
2010-05-19	218	219	217	217	71,000	217
2010-05-18	219	220	218	218	47,900	218
2010-05-17	220	221	219	219	38,400	219
2010-05-14	220	221	219	220	50,700	220
2010-05-13	219	220	218	220	54,100	220
2010-05-12	219	220	218	219	53,300	219
2010-05-11	220	221	219	219	38,000	219
2010-05-10	219	220	218	219	48,300	219
2010-05-07	220	220	218	219	116,600	219
2010-05-06	221	222	220	221	69,300	221
2010-04-30	222	223	221	222	86,100	222
2010-04-28	221	222	220	222	62,600	222
2010-04-27	222	223	220	221	52,300	221
2010-04-26	220	222	220	222	70,300	222
2010-04-23	220	221	219	221	46,600	221
2010-04-22	220	221	219	220	33,300	220
2010-04-21	219	221	218	221	53,200	221
2010-04-20	219	219	218	218	41,000	218
2010-04-19	220	220	218	218	69,900	218
2010-04-16	220	221	219	220	40,000	220
2010-04-15	220	221	219	220	45,500	220
2010-04-14	220	221	219	219	40,300	219
2010-04-13	220	220	218	219	57,400	219
2010-04-12	218	220	218	219	51,400	219
2010-04-09	216	218	216	218	41,900	218
2010-04-08	216	217	215	216	58,700	216
2010-04-07	217	217	215	216	71,000	216
2010-04-06	217	218	216	217	82,100	217
2010-04-05	216	217	215	217	73,000	217
2010-04-02	218	218	215	216	134,400	216
2010-04-01	220	220	217	218	80,500	218
2010-03-31	220	222	219	221	118,000	221
2010-03-30	217	219	217	218	118,300	218
2010-03-29	212	218	211	217	416,800	217
2010-03-26	235	237	234	236	389,000	236
2010-03-25	236	236	234	235	244,000	235
2010-03-24	235	236	234	235	186,300	235
2010-03-23	234	235	233	234	179,700	234
2010-03-19	234	234	232	234	174,400	234
2010-03-18	234	234	233	233	110,300	233
2010-03-17	233	234	232	233	114,600	233
2010-03-16	234	235	233	233	162,500	233
2010-03-15	233	234	232	234	163,400	234
2010-03-12	231	232	231	232	88,000	232
2010-03-11	231	231	230	231	73,600	231
2010-03-10	230	231	229	230	110,500	230
2010-03-09	229	230	228	229	77,500	229
2010-03-08	225	229	225	229	126,900	229
2010-03-05	229	229	224	225	194,200	225
2010-03-04	230	231	229	229	186,200	229
2010-03-03	231	232	230	231	115,000	231
2010-03-02	231	232	231	232	68,500	232
2010-03-01	231	232	231	231	60,900	231
2010-02-26	231	232	230	231	144,900	231
2010-02-25	232	233	231	231	73,800	231
2010-02-24	232	232	231	231	74,100	231
2010-02-23	232	233	231	231	58,500	231
2010-02-22	232	233	231	232	90,500	232
2010-02-19	233	233	232	232	59,000	232
2010-02-18	233	233	231	233	73,400	233
2010-02-17	232	233	232	233	76,500	233
2010-02-16	232	233	231	232	72,400	232
2010-02-15	233	234	232	232	80,500	232
2010-02-12	232	233	232	233	65,600	233
2010-02-10	233	233	231	232	72,000	232
2010-02-09	232	233	231	232	60,800	232
2010-02-08	232	234	231	231	104,900	231
2010-02-05	233	233	231	231	92,300	231
2010-02-04	233	233	232	233	68,200	233
2010-02-03	232	233	231	233	71,400	233
2010-02-02	232	233	231	232	65,800	232
2010-02-01	232	233	231	232	69,000	232
2010-01-29	231	232	230	231	111,000	231
2010-01-28	233	234	230	230	304,900	230
2010-01-27	233	233	231	231	126,400	231
2010-01-26	231	233	231	233	90,600	233
2010-01-25	231	232	231	231	95,400	231
2010-01-22	230	232	230	230	127,500	230
2010-01-21	231	232	230	231	77,900	231
2010-01-20	231	232	230	230	94,200	230
2010-01-19	233	233	230	231	142,300	231
2010-01-18	232	233	230	232	130,500	232
2010-01-15	232	232	230	232	69,500	232
2010-01-14	231	232	230	232	89,400	232
2010-01-13	232	233	230	230	95,200	230
2010-01-12	233	234	231	232	140,000	232
2010-01-08	230	233	229	233	119,100	233
2010-01-07	227	229	227	228	91,100	228
2010-01-06	227	230	225	227	151,300	227
2010-01-05	227	229	226	229	74,700	229
2010-01-04	224	226	223	226	96,700	226

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2010年度]

7412 (株)アトムの時系列データ [2010年度]