7412 (株)アトムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	290	290	288	289	24,800	289
2011-12-29	289	289	287	289	31,500	289
2011-12-28	285	288	285	288	21,100	288
2011-12-27	286	288	283	287	67,100	287
2011-12-26	290	291	285	286	84,000	286
2011-12-22	292	293	289	289	48,300	289
2011-12-21	291	292	290	291	47,900	291
2011-12-20	287	290	287	289	29,200	289
2011-12-19	286	288	285	287	29,100	287
2011-12-16	286	288	285	286	43,200	286
2011-12-15	286	287	285	287	26,200	287
2011-12-14	287	287	285	286	31,100	286
2011-12-13	285	287	285	286	30,100	286
2011-12-12	287	287	285	286	34,300	286
2011-12-09	285	287	285	287	24,600	287
2011-12-08	288	288	286	287	52,900	287
2011-12-07	284	286	284	286	42,700	286
2011-12-06	282	285	281	283	82,300	283
2011-12-05	279	280	278	280	43,800	280
2011-12-02	275	279	274	276	32,300	276
2011-12-01	273	274	273	273	27,100	273
2011-11-30	272	274	272	274	17,800	274
2011-11-29	272	272	271	272	19,500	272
2011-11-28	271	272	271	271	21,500	271
2011-11-25	272	272	271	271	22,800	271
2011-11-24	271	271	270	271	16,300	271
2011-11-22	271	272	270	270	38,400	270
2011-11-21	270	271	269	271	24,500	271
2011-11-18	269	271	269	270	24,100	270
2011-11-17	271	271	269	269	20,600	269
2011-11-16	270	271	270	271	26,800	271
2011-11-15	270	270	269	270	12,200	270
2011-11-14	269	270	268	269	22,200	269
2011-11-11	268	270	268	268	24,900	268
2011-11-10	269	270	268	268	25,900	268
2011-11-09	269	271	269	270	16,500	270
2011-11-08	270	270	268	270	18,600	270
2011-11-07	270	271	268	268	22,000	268
2011-11-04	269	270	268	269	18,000	269
2011-11-02	269	270	267	267	43,700	267
2011-11-01	270	271	269	270	27,200	270
2011-10-31	269	269	268	268	23,700	268
2011-10-28	269	269	267	267	24,000	267
2011-10-27	267	268	265	265	22,700	265
2011-10-26	265	267	264	265	12,300	265
2011-10-25	267	267	265	266	20,600	266
2011-10-24	267	267	266	267	16,400	267
2011-10-21	269	269	266	267	22,200	267
2011-10-20	269	269	267	268	15,900	268
2011-10-19	270	270	268	268	28,900	268
2011-10-18	268	268	266	267	21,700	267
2011-10-17	265	266	265	266	30,300	266
2011-10-14	263	264	263	263	20,500	263
2011-10-13	264	265	263	264	20,000	264
2011-10-12	264	264	263	263	23,000	263
2011-10-11	264	265	262	263	24,900	263
2011-10-07	262	262	261	262	32,400	262
2011-10-06	260	265	260	261	34,900	261
2011-10-05	262	263	261	261	29,300	261
2011-10-04	265	265	262	262	62,100	262
2011-10-03	269	269	266	266	52,700	266
2011-09-30	269	270	268	270	47,500	270
2011-09-29	268	270	267	268	56,200	268
2011-09-28	269	274	267	269	397,700	269
2011-09-27	282	287	281	287	248,800	287
2011-09-26	285	285	279	280	234,300	280
2011-09-22	286	286	284	286	108,100	286
2011-09-21	287	289	285	285	115,500	285
2011-09-20	287	288	285	286	94,700	286
2011-09-16	282	290	281	290	255,700	290
2011-09-15	284	284	282	282	51,600	282
2011-09-14	284	285	283	284	43,800	284
2011-09-13	283	285	283	285	42,900	285
2011-09-12	283	284	282	283	44,400	283
2011-09-09	283	285	282	284	76,900	284
2011-09-08	282	283	281	283	62,500	283
2011-09-07	281	282	281	281	33,700	281
2011-09-06	283	283	280	280	58,900	280
2011-09-05	283	283	281	282	44,100	282
2011-09-02	283	283	281	283	35,700	283
2011-09-01	284	285	282	282	59,600	282
2011-08-31	280	283	280	283	54,100	283
2011-08-30	280	280	278	280	50,200	280
2011-08-29	274	280	274	279	80,100	279
2011-08-26	271	272	270	272	33,700	272
2011-08-25	270	271	269	271	31,800	271
2011-08-24	270	270	269	270	26,600	270
2011-08-23	270	270	268	269	22,700	269
2011-08-22	270	270	268	268	25,200	268
2011-08-19	267	270	267	268	36,500	268
2011-08-18	268	270	268	270	28,400	270
2011-08-17	269	270	268	270	25,600	270
2011-08-16	269	270	268	270	25,000	270
2011-08-15	269	269	267	269	28,600	269
2011-08-12	267	268	265	266	27,800	266
2011-08-11	263	266	261	265	34,100	265
2011-08-10	265	267	264	264	33,900	264
2011-08-09	250	261	249	261	152,600	261
2011-08-08	262	270	260	260	122,800	260
2011-08-05	265	267	264	267	80,400	267
2011-08-04	269	269	267	268	39,900	268
2011-08-03	269	269	267	268	34,800	268
2011-08-02	268	269	267	269	33,400	269
2011-08-01	267	270	266	268	43,400	268
2011-07-29	269	269	267	269	42,400	269
2011-07-28	269	269	268	268	33,400	268
2011-07-27	269	270	268	270	29,400	270
2011-07-26	269	270	268	269	42,700	269
2011-07-25	269	270	268	269	39,700	269
2011-07-22	269	269	268	268	45,300	268
2011-07-21	270	270	268	269	25,700	269
2011-07-20	270	270	268	270	37,400	270
2011-07-19	268	270	268	270	37,900	270
2011-07-15	268	270	268	269	36,200	269
2011-07-14	270	270	268	268	31,200	268
2011-07-13	268	270	268	269	21,000	269
2011-07-12	270	270	268	268	35,700	268
2011-07-11	270	271	270	270	27,700	270
2011-07-08	270	272	269	269	39,700	269
2011-07-07	270	271	269	269	35,300	269
2011-07-06	270	271	269	270	69,200	270
2011-07-05	268	270	267	269	45,000	269
2011-07-04	265	269	264	266	72,200	266
2011-07-01	264	266	263	264	42,900	264
2011-06-30	262	264	261	263	36,400	263
2011-06-29	259	262	258	262	45,600	262
2011-06-28	258	258	257	258	31,500	258
2011-06-27	258	261	257	257	51,700	257
2011-06-24	257	258	256	258	26,300	258
2011-06-23	254	256	254	255	25,200	255
2011-06-22	255	256	254	254	29,300	254
2011-06-21	255	256	254	255	21,300	255
2011-06-20	253	255	253	255	22,300	255
2011-06-17	255	255	253	255	31,600	255
2011-06-16	255	255	253	255	27,200	255
2011-06-15	255	256	254	255	39,900	255
2011-06-14	252	255	252	255	50,100	255
2011-06-13	250	252	249	252	30,800	252
2011-06-10	248	250	248	250	23,600	250
2011-06-09	248	249	248	248	16,200	248
2011-06-08	250	250	248	248	28,400	248
2011-06-07	249	250	248	250	18,400	250
2011-06-06	250	250	248	249	26,200	249
2011-06-03	249	250	248	248	21,200	248
2011-06-02	248	248	247	248	27,100	248
2011-06-01	248	250	248	249	33,100	249
2011-05-31	250	250	248	248	53,100	248
2011-05-30	251	252	249	251	58,200	251
2011-05-27	251	253	251	253	12,400	253
2011-05-26	251	253	251	251	16,100	251
2011-05-25	253	253	251	251	19,900	251
2011-05-24	253	254	252	253	23,300	253
2011-05-23	249	253	248	253	42,800	253
2011-05-20	249	250	248	250	31,700	250
2011-05-19	247	249	247	248	29,900	248
2011-05-18	244	247	244	247	15,100	247
2011-05-17	244	246	243	245	33,600	245
2011-05-16	245	247	244	244	29,100	244
2011-05-13	246	248	245	245	41,100	245
2011-05-12	245	248	245	246	37,800	246
2011-05-11	244	246	244	246	24,800	246
2011-05-10	245	246	244	244	20,500	244
2011-05-09	243	245	243	244	26,600	244
2011-05-06	242	244	241	243	35,100	243
2011-05-02	240	243	239	241	38,000	241
2011-04-28	241	241	238	238	73,500	238
2011-04-27	242	244	241	241	21,800	241
2011-04-26	245	245	241	241	32,700	241
2011-04-25	245	246	243	243	28,200	243
2011-04-22	246	246	243	245	23,700	245
2011-04-21	248	249	245	246	38,900	246
2011-04-20	245	246	242	246	25,000	246
2011-04-19	245	245	243	244	28,900	244
2011-04-18	246	246	244	244	24,900	244
2011-04-15	243	245	243	245	30,700	245
2011-04-14	241	243	240	243	29,200	243
2011-04-13	238	242	237	240	35,400	240
2011-04-12	241	242	237	239	67,700	239
2011-04-11	236	242	236	241	43,800	241
2011-04-08	229	237	228	237	57,100	237
2011-04-07	228	231	227	230	53,000	230
2011-04-06	230	230	223	228	112,600	228
2011-04-05	240	241	231	231	109,300	231
2011-04-04	241	243	240	240	56,400	240
2011-04-01	244	244	241	243	51,800	243
2011-03-31	240	244	240	244	79,300	244
2011-03-30	244	246	239	245	123,900	245
2011-03-29	239	250	239	240	403,400	240
2011-03-28	266	268	261	263	413,800	263
2011-03-25	258	265	258	265	186,800	265
2011-03-24	261	262	252	253	253,500	253
2011-03-23	270	270	264	265	226,000	265
2011-03-22	273	274	269	271	178,900	271
2011-03-18	261	272	261	269	138,200	269
2011-03-17	245	260	241	260	144,300	260
2011-03-16	220	250	220	248	198,200	248
2011-03-15	243	243	203	230	390,900	230
2011-03-14	208	265	206	245	411,800	245
2011-03-11	272	274	272	272	102,600	272
2011-03-10	281	282	273	276	145,500	276
2011-03-09	285	286	283	283	95,900	283
2011-03-08	287	288	286	287	75,300	287
2011-03-07	287	288	287	287	86,500	287
2011-03-04	286	287	285	287	68,800	287
2011-03-03	285	286	284	285	59,500	285
2011-03-02	284	284	283	283	72,900	283
2011-03-01	280	285	280	284	95,000	284
2011-02-28	277	280	276	279	83,800	279
2011-02-25	275	277	275	277	58,700	277
2011-02-24	277	278	276	277	59,000	277
2011-02-23	275	278	275	277	73,400	277
2011-02-22	281	282	275	278	136,800	278
2011-02-21	276	282	276	281	134,400	281
2011-02-18	270	275	270	275	75,300	275
2011-02-17	267	270	266	269	74,000	269
2011-02-16	263	266	263	266	55,500	266
2011-02-15	263	264	261	263	59,000	263
2011-02-14	262	263	260	262	45,200	262
2011-02-10	260	261	259	259	35,800	259
2011-02-09	260	261	258	259	50,000	259
2011-02-08	259	260	258	260	59,000	260
2011-02-07	259	259	257	258	52,300	258
2011-02-04	257	258	256	256	35,700	256
2011-02-03	258	258	256	256	36,500	256
2011-02-02	257	258	255	258	49,000	258
2011-02-01	257	257	255	256	40,900	256
2011-01-31	257	257	255	255	41,200	255
2011-01-28	258	258	256	257	39,300	257
2011-01-27	256	257	255	257	31,100	257
2011-01-26	258	258	255	255	51,300	255
2011-01-25	256	259	255	256	38,200	256
2011-01-24	253	258	253	254	58,400	254
2011-01-21	256	257	251	253	102,800	253
2011-01-20	263	264	257	257	85,700	257
2011-01-19	266	266	262	262	123,300	262
2011-01-18	260	265	258	265	95,300	265
2011-01-17	256	258	254	257	91,600	257
2011-01-14	253	255	252	254	61,200	254
2011-01-13	254	255	252	252	79,000	252
2011-01-12	250	254	250	251	94,800	251
2011-01-11	248	250	246	250	57,700	250
2011-01-07	246	246	244	244	67,800	244
2011-01-06	245	246	244	245	101,700	245
2011-01-05	243	245	242	244	48,700	244
2011-01-04	243	245	241	242	53,500	242

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 [2011年度]

7412 (株)アトムの時系列データ [2011年度]