7412 (株)アトムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	454	458	445	455	126,000	455
2012-12-27	434	479	434	455	262,200	455
2012-12-26	425	435	425	432	96,800	432
2012-12-25	420	425	420	424	63,900	424
2012-12-21	423	423	418	419	61,800	419
2012-12-20	422	423	420	420	73,900	420
2012-12-19	423	427	418	421	141,900	421
2012-12-18	416	421	416	421	79,000	421
2012-12-17	413	417	413	416	74,600	416
2012-12-14	413	414	412	413	44,900	413
2012-12-13	413	414	412	413	43,500	413
2012-12-12	414	415	413	413	39,300	413
2012-12-11	414	414	412	413	32,400	413
2012-12-10	414	414	412	413	36,700	413
2012-12-07	413	413	411	413	31,000	413
2012-12-06	410	413	409	412	30,900	412
2012-12-05	408	411	408	410	23,500	410
2012-12-04	409	410	408	408	24,400	408
2012-12-03	409	410	408	408	29,200	408
2012-11-30	410	411	409	409	26,400	409
2012-11-29	413	413	409	411	36,300	411
2012-11-28	412	414	411	411	48,800	411
2012-11-27	410	413	408	413	77,600	413
2012-11-26	409	410	408	410	38,400	410
2012-11-22	409	409	405	409	43,200	409
2012-11-21	408	409	406	407	24,900	407
2012-11-20	408	409	407	408	18,100	408
2012-11-19	406	409	405	408	27,900	408
2012-11-16	402	406	402	405	28,400	405
2012-11-15	400	405	400	402	28,600	402
2012-11-14	402	402	400	400	23,100	400
2012-11-13	400	402	400	402	21,600	402
2012-11-12	403	403	400	400	31,100	400
2012-11-09	406	406	401	403	25,800	403
2012-11-08	403	406	401	405	43,600	405
2012-11-07	403	404	402	402	22,600	402
2012-11-06	403	404	402	403	20,500	403
2012-11-05	402	403	401	403	17,700	403
2012-11-02	404	408	403	404	27,800	404
2012-11-01	404	404	400	402	48,900	402
2012-10-31	410	410	403	404	57,000	404
2012-10-30	410	412	409	411	52,900	411
2012-10-29	408	410	407	409	69,500	409
2012-10-26	404	407	402	406	75,500	406
2012-10-25	399	401	398	401	76,300	401
2012-10-24	392	398	391	397	63,100	397
2012-10-23	390	391	389	391	37,700	391
2012-10-22	387	388	387	387	36,800	387
2012-10-19	388	389	388	388	30,300	388
2012-10-18	386	388	386	388	25,800	388
2012-10-17	383	386	383	386	27,300	386
2012-10-16	379	382	379	382	36,800	382
2012-10-15	381	382	378	378	31,700	378
2012-10-12	378	380	377	380	24,800	380
2012-10-11	380	382	378	378	43,000	378
2012-10-10	384	384	381	382	27,700	382
2012-10-09	386	386	381	384	41,500	384
2012-10-05	380	386	380	386	70,900	386
2012-10-04	367	378	367	378	65,700	378
2012-10-03	372	373	365	366	128,400	366
2012-10-02	389	390	378	378	123,000	378
2012-10-01	386	389	385	388	49,800	388
2012-09-28	389	390	385	390	79,100	390
2012-09-27	390	395	386	388	115,600	388
2012-09-26	398	400	388	390	518,900	390
2012-09-25	419	424	419	424	482,200	424
2012-09-24	420	422	417	419	202,600	419
2012-09-21	415	419	408	419	175,300	419
2012-09-20	419	420	411	414	152,300	414
2012-09-19	413	419	413	418	123,100	418
2012-09-18	408	417	408	411	154,200	411
2012-09-14	405	407	402	406	90,400	406
2012-09-13	400	405	400	404	115,900	404
2012-09-12	398	400	398	400	56,000	400
2012-09-11	398	400	397	398	77,600	398
2012-09-10	396	398	395	398	70,500	398
2012-09-07	390	395	389	395	128,000	395
2012-09-06	385	391	385	389	52,900	389
2012-09-05	390	391	385	386	57,600	386
2012-09-04	395	395	390	391	77,600	391
2012-09-03	396	396	394	396	62,400	396
2012-08-31	395	398	395	398	78,900	398
2012-08-30	396	398	392	395	84,100	395
2012-08-29	394	395	392	395	45,300	395
2012-08-28	396	397	393	394	55,100	394
2012-08-27	391	395	391	395	39,500	395
2012-08-24	387	391	385	390	32,300	390
2012-08-23	385	393	383	389	61,000	389
2012-08-22	399	399	388	389	144,800	389
2012-08-21	392	399	392	397	131,700	397
2012-08-20	383	390	383	390	72,600	390
2012-08-17	378	382	378	382	58,300	382
2012-08-16	378	379	376	377	40,400	377
2012-08-15	376	380	375	376	72,000	376
2012-08-14	369	375	369	374	49,900	374
2012-08-13	369	370	368	369	38,200	369
2012-08-10	368	368	367	367	23,500	367
2012-08-09	366	367	365	367	31,000	367
2012-08-08	365	366	365	366	43,300	366
2012-08-07	364	365	363	365	29,400	365
2012-08-06	364	365	363	364	26,800	364
2012-08-03	362	363	361	363	29,300	363
2012-08-02	362	364	362	363	14,500	363
2012-08-01	364	364	362	362	25,200	362
2012-07-31	364	364	362	363	19,400	363
2012-07-30	363	364	362	363	30,300	363
2012-07-27	360	363	359	362	35,300	362
2012-07-26	350	359	350	357	38,600	357
2012-07-25	355	355	350	351	61,500	351
2012-07-24	356	358	355	356	41,300	356
2012-07-23	360	361	356	357	53,700	357
2012-07-20	363	363	360	360	29,700	360
2012-07-19	363	363	361	362	19,200	362
2012-07-18	364	364	361	361	25,400	361
2012-07-17	362	363	359	361	33,600	361
2012-07-13	361	361	358	359	46,800	359
2012-07-12	363	363	360	362	28,800	362
2012-07-11	364	364	360	363	40,300	363
2012-07-10	362	363	361	363	28,600	363
2012-07-09	359	362	357	360	31,500	360
2012-07-06	356	362	356	359	56,500	359
2012-07-05	365	365	358	360	68,200	360
2012-07-04	366	369	365	365	72,500	365
2012-07-03	360	365	359	365	72,700	365
2012-07-02	355	359	354	359	59,700	359
2012-06-29	350	354	350	353	78,700	353
2012-06-28	350	350	348	349	55,100	349
2012-06-27	349	350	348	348	32,000	348
2012-06-26	347	348	346	348	44,000	348
2012-06-25	344	348	344	347	50,800	347
2012-06-22	341	344	340	343	35,400	343
2012-06-21	338	342	338	342	58,700	342
2012-06-20	335	338	335	337	17,500	337
2012-06-19	335	337	334	334	38,800	334
2012-06-18	333	335	333	335	33,300	335
2012-06-15	333	334	332	332	19,000	332
2012-06-14	331	333	331	332	16,900	332
2012-06-13	334	334	331	333	17,400	333
2012-06-12	333	334	331	334	25,000	334
2012-06-11	333	334	332	334	25,200	334
2012-06-08	332	333	330	330	26,000	330
2012-06-07	331	333	330	332	33,300	332
2012-06-06	327	330	327	329	20,900	329
2012-06-05	326	329	326	326	20,700	326
2012-06-04	327	327	325	326	31,700	326
2012-06-01	331	331	328	329	29,300	329
2012-05-31	328	330	326	330	46,000	330
2012-05-30	329	330	327	327	32,100	327
2012-05-29	324	329	324	327	19,600	327
2012-05-28	325	326	324	324	17,100	324
2012-05-25	329	330	325	325	16,300	325
2012-05-24	324	329	324	325	32,700	325
2012-05-23	326	327	323	324	21,500	324
2012-05-22	320	326	320	326	30,600	326
2012-05-21	316	320	316	319	14,500	319
2012-05-18	316	317	315	315	28,000	315
2012-05-17	316	319	316	319	31,000	319
2012-05-16	318	319	317	317	29,900	317
2012-05-15	322	323	315	318	78,600	318
2012-05-14	325	325	321	323	23,200	323
2012-05-11	326	326	324	324	25,400	324
2012-05-10	324	325	321	325	42,500	325
2012-05-09	327	328	324	326	90,700	326
2012-05-08	330	331	328	330	39,000	330
2012-05-07	331	333	330	331	47,900	331
2012-05-02	330	333	330	331	53,200	331
2012-05-01	332	333	331	331	48,900	331
2012-04-27	331	332	331	331	16,800	331
2012-04-26	332	332	331	332	18,300	332
2012-04-25	333	333	331	331	25,100	331
2012-04-24	333	334	331	332	36,900	332
2012-04-23	333	335	332	334	66,000	334
2012-04-20	331	333	331	332	18,700	332
2012-04-19	331	333	331	331	28,500	331
2012-04-18	329	332	329	332	62,100	332
2012-04-17	325	328	325	328	36,000	328
2012-04-16	325	326	323	325	22,100	325
2012-04-13	323	326	323	325	37,100	325
2012-04-12	325	325	323	323	23,000	323
2012-04-11	323	326	322	325	37,700	325
2012-04-10	325	327	322	327	38,000	327
2012-04-09	324	324	320	324	34,200	324
2012-04-06	317	327	317	324	86,200	324
2012-04-05	313	320	311	317	95,800	317
2012-04-04	320	321	314	317	91,500	317
2012-04-03	324	324	321	321	69,100	321
2012-04-02	328	329	324	326	91,000	326
2012-03-30	326	329	325	328	81,700	328
2012-03-29	322	328	321	325	155,300	325
2012-03-28	323	328	323	324	595,000	324
2012-03-27	334	338	331	338	595,700	338
2012-03-26	341	342	339	339	292,700	339
2012-03-23	343	344	342	342	134,700	342
2012-03-22	343	344	342	344	100,000	344
2012-03-21	342	343	342	343	65,300	343
2012-03-19	343	343	342	342	97,200	342
2012-03-16	344	345	342	343	85,700	343
2012-03-15	346	347	344	345	94,200	345
2012-03-14	348	349	346	346	68,700	346
2012-03-13	350	350	348	348	85,800	348
2012-03-12	350	350	348	349	113,100	349
2012-03-09	349	350	348	349	74,200	349
2012-03-08	348	349	348	349	42,900	349
2012-03-07	347	348	346	347	56,800	347
2012-03-06	349	350	348	348	58,300	348
2012-03-05	345	348	345	348	78,500	348
2012-03-02	342	344	342	344	38,900	344
2012-03-01	341	344	341	342	45,800	342
2012-02-29	343	344	342	342	47,900	342
2012-02-28	343	343	340	342	71,300	342
2012-02-27	343	343	342	343	66,200	343
2012-02-24	340	344	340	342	59,000	342
2012-02-23	339	341	338	341	52,900	341
2012-02-22	335	339	334	339	52,700	339
2012-02-21	339	339	335	335	70,400	335
2012-02-20	342	343	339	339	73,800	339
2012-02-17	345	345	341	341	44,900	341
2012-02-16	343	345	342	344	35,100	344
2012-02-15	344	345	340	343	75,800	343
2012-02-14	338	344	338	344	73,900	344
2012-02-13	327	340	327	340	95,000	340
2012-02-10	327	329	325	327	148,800	327
2012-02-09	339	340	334	335	133,500	335
2012-02-08	348	348	337	343	204,400	343
2012-02-07	349	350	348	348	85,700	348
2012-02-06	347	350	346	348	102,000	348
2012-02-03	343	348	343	344	155,500	344
2012-02-02	333	340	332	339	74,900	339
2012-02-01	330	332	327	331	89,500	331
2012-01-31	324	329	324	329	63,700	329
2012-01-30	320	324	319	322	90,900	322
2012-01-27	317	319	316	319	40,500	319
2012-01-26	317	318	316	316	31,400	316
2012-01-25	317	318	317	317	42,300	317
2012-01-24	315	316	314	315	32,900	315
2012-01-23	315	316	314	314	41,300	314
2012-01-20	315	317	315	315	60,000	315
2012-01-19	315	318	314	315	51,400	315
2012-01-18	310	316	309	315	94,800	315
2012-01-17	305	309	305	308	51,000	308
2012-01-16	304	305	302	305	43,100	305
2012-01-13	302	303	300	302	32,900	302
2012-01-12	305	305	299	301	64,300	301
2012-01-11	300	304	298	303	86,300	303
2012-01-10	295	297	294	297	36,700	297
2012-01-06	292	294	291	293	40,800	293
2012-01-05	290	293	290	292	40,400	292
2012-01-04	290	291	289	290	37,800	290

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 [2012年度]

7412 (株)アトムの時系列データ [2012年度]