7412 (株)アトム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 689 | 694 | 688 | 693 | 366,300 | 693 |
| 2015-12-29 | 689 | 690 | 684 | 688 | 286,600 | 688 |
| 2015-12-28 | 679 | 690 | 673 | 689 | 356,700 | 689 |
| 2015-12-25 | 671 | 677 | 669 | 670 | 475,300 | 670 |
| 2015-12-24 | 680 | 681 | 671 | 672 | 537,400 | 672 |
| 2015-12-22 | 680 | 683 | 678 | 680 | 312,400 | 680 |
| 2015-12-21 | 681 | 682 | 675 | 679 | 368,400 | 679 |
| 2015-12-18 | 690 | 692 | 680 | 680 | 402,200 | 680 |
| 2015-12-17 | 684 | 690 | 684 | 688 | 312,600 | 688 |
| 2015-12-16 | 687 | 687 | 678 | 682 | 217,100 | 682 |
| 2015-12-15 | 684 | 689 | 676 | 678 | 336,900 | 678 |
| 2015-12-14 | 683 | 684 | 680 | 682 | 403,500 | 682 |
| 2015-12-11 | 687 | 691 | 687 | 689 | 237,800 | 689 |
| 2015-12-10 | 690 | 691 | 685 | 686 | 424,700 | 686 |
| 2015-12-09 | 695 | 696 | 690 | 692 | 354,100 | 692 |
| 2015-12-08 | 694 | 696 | 693 | 696 | 349,400 | 696 |
| 2015-12-07 | 694 | 696 | 693 | 695 | 439,600 | 695 |
| 2015-12-04 | 688 | 690 | 685 | 690 | 391,800 | 690 |
| 2015-12-03 | 692 | 692 | 687 | 691 | 409,000 | 691 |
| 2015-12-02 | 695 | 695 | 690 | 693 | 321,000 | 693 |
| 2015-12-01 | 696 | 696 | 690 | 694 | 548,300 | 694 |
| 2015-11-30 | 693 | 696 | 691 | 696 | 726,600 | 696 |
| 2015-11-27 | 691 | 692 | 687 | 690 | 283,400 | 690 |
| 2015-11-26 | 689 | 691 | 686 | 691 | 338,800 | 691 |
| 2015-11-25 | 691 | 692 | 684 | 688 | 446,900 | 688 |
| 2015-11-24 | 683 | 690 | 682 | 690 | 641,800 | 690 |
| 2015-11-20 | 672 | 678 | 671 | 677 | 229,900 | 677 |
| 2015-11-19 | 672 | 675 | 670 | 673 | 273,000 | 673 |
| 2015-11-18 | 679 | 679 | 671 | 673 | 269,900 | 673 |
| 2015-11-17 | 680 | 681 | 671 | 674 | 417,000 | 674 |
| 2015-11-16 | 681 | 682 | 670 | 679 | 379,400 | 679 |
| 2015-11-13 | 681 | 684 | 680 | 684 | 382,900 | 684 |
| 2015-11-12 | 685 | 688 | 680 | 686 | 461,000 | 686 |
| 2015-11-11 | 679 | 685 | 678 | 685 | 530,400 | 685 |
| 2015-11-10 | 675 | 678 | 672 | 676 | 323,900 | 676 |
| 2015-11-09 | 669 | 675 | 667 | 675 | 444,100 | 675 |
| 2015-11-06 | 660 | 665 | 659 | 661 | 378,900 | 661 |
| 2015-11-05 | 660 | 668 | 657 | 660 | 339,900 | 660 |
| 2015-11-04 | 677 | 677 | 656 | 656 | 552,300 | 656 |
| 2015-11-02 | 662 | 673 | 661 | 669 | 538,200 | 669 |
| 2015-10-30 | 661 | 664 | 654 | 655 | 316,500 | 655 |
| 2015-10-29 | 650 | 659 | 647 | 657 | 480,700 | 657 |
| 2015-10-28 | 645 | 647 | 635 | 635 | 319,500 | 635 |
| 2015-10-27 | 637 | 644 | 637 | 642 | 271,500 | 642 |
| 2015-10-26 | 635 | 644 | 635 | 635 | 324,000 | 635 |
| 2015-10-23 | 635 | 636 | 632 | 633 | 326,200 | 633 |
| 2015-10-22 | 631 | 635 | 630 | 630 | 239,900 | 630 |
| 2015-10-21 | 632 | 634 | 630 | 632 | 289,900 | 632 |
| 2015-10-20 | 632 | 636 | 630 | 634 | 303,500 | 634 |
| 2015-10-19 | 626 | 631 | 626 | 629 | 255,400 | 629 |
| 2015-10-16 | 630 | 634 | 625 | 625 | 575,300 | 625 |
| 2015-10-15 | 631 | 634 | 630 | 631 | 310,200 | 631 |
| 2015-10-14 | 646 | 648 | 635 | 636 | 291,900 | 636 |
| 2015-10-13 | 638 | 647 | 638 | 646 | 304,800 | 646 |
| 2015-10-09 | 642 | 645 | 633 | 636 | 453,200 | 636 |
| 2015-10-08 | 650 | 653 | 641 | 644 | 319,600 | 644 |
| 2015-10-07 | 652 | 655 | 645 | 647 | 416,700 | 647 |
| 2015-10-06 | 664 | 664 | 653 | 655 | 454,500 | 655 |
| 2015-10-05 | 659 | 662 | 654 | 657 | 408,900 | 657 |
| 2015-10-02 | 643 | 655 | 636 | 654 | 570,700 | 654 |
| 2015-10-01 | 643 | 655 | 640 | 642 | 729,300 | 642 |
| 2015-09-30 | 634 | 650 | 631 | 647 | 740,400 | 647 |
| 2015-09-29 | 641 | 645 | 621 | 625 | 743,400 | 625 |
| 2015-09-28 | 655 | 656 | 643 | 648 | 1,260,300 | 648 |
| 2015-09-25 | 672 | 673 | 658 | 666 | 2,682,800 | 666 |
| 2015-09-24 | 660 | 680 | 660 | 674 | 1,580,100 | 674 |
| 2015-09-18 | 660 | 672 | 656 | 659 | 1,400,900 | 659 |
| 2015-09-17 | 630 | 663 | 625 | 658 | 5,078,400 | 658 |
| 2015-09-16 | 675 | 682 | 658 | 659 | 1,296,300 | 659 |
| 2015-09-15 | 680 | 693 | 677 | 678 | 804,100 | 678 |
| 2015-09-14 | 689 | 695 | 671 | 676 | 1,568,200 | 676 |
| 2015-09-11 | 709 | 712 | 692 | 697 | 1,280,800 | 697 |
| 2015-09-10 | 692 | 721 | 689 | 711 | 3,959,900 | 711 |
| 2015-09-09 | 754 | 755 | 711 | 711 | 1,356,600 | 711 |
| 2015-09-08 | 715 | 746 | 712 | 712 | 1,282,100 | 712 |
| 2015-09-07 | 731 | 734 | 695 | 721 | 1,448,600 | 721 |
| 2015-09-04 | 742 | 745 | 721 | 741 | 1,570,600 | 741 |
| 2015-09-03 | 780 | 797 | 737 | 752 | 2,658,700 | 752 |
| 2015-09-02 | 783 | 821 | 781 | 785 | 1,855,700 | 785 |
| 2015-09-01 | 880 | 882 | 855 | 858 | 217,100 | 858 |
| 2015-08-31 | 877 | 888 | 875 | 884 | 258,900 | 884 |
| 2015-08-28 | 875 | 876 | 868 | 871 | 169,100 | 871 |
| 2015-08-27 | 874 | 879 | 858 | 861 | 225,600 | 861 |
| 2015-08-26 | 830 | 858 | 822 | 858 | 234,700 | 858 |
| 2015-08-25 | 760 | 848 | 745 | 803 | 739,400 | 803 |
| 2015-08-24 | 826 | 837 | 800 | 807 | 633,900 | 807 |
| 2015-08-21 | 850 | 859 | 848 | 854 | 249,300 | 854 |
| 2015-08-20 | 878 | 878 | 863 | 864 | 203,100 | 864 |
| 2015-08-19 | 883 | 884 | 876 | 879 | 81,000 | 879 |
| 2015-08-18 | 884 | 884 | 879 | 882 | 75,000 | 882 |
| 2015-08-17 | 885 | 887 | 880 | 884 | 75,700 | 884 |
| 2015-08-14 | 886 | 887 | 881 | 885 | 58,200 | 885 |
| 2015-08-13 | 870 | 886 | 869 | 884 | 98,000 | 884 |
| 2015-08-12 | 880 | 880 | 865 | 868 | 234,700 | 868 |
| 2015-08-11 | 886 | 887 | 880 | 881 | 140,200 | 881 |
| 2015-08-10 | 880 | 892 | 880 | 884 | 128,100 | 884 |
| 2015-08-07 | 892 | 892 | 880 | 883 | 154,300 | 883 |
| 2015-08-06 | 900 | 900 | 892 | 892 | 92,800 | 892 |
| 2015-08-05 | 901 | 902 | 894 | 894 | 111,900 | 894 |
| 2015-08-04 | 894 | 904 | 894 | 901 | 164,700 | 901 |
| 2015-08-03 | 894 | 895 | 887 | 892 | 106,100 | 892 |
| 2015-07-31 | 886 | 895 | 883 | 891 | 124,800 | 891 |
| 2015-07-30 | 885 | 896 | 880 | 883 | 310,000 | 883 |
| 2015-07-29 | 894 | 904 | 894 | 903 | 109,300 | 903 |
| 2015-07-28 | 876 | 899 | 873 | 891 | 232,200 | 891 |
| 2015-07-27 | 904 | 904 | 888 | 891 | 206,200 | 891 |
| 2015-07-24 | 908 | 908 | 901 | 905 | 111,900 | 905 |
| 2015-07-23 | 898 | 907 | 897 | 904 | 153,700 | 904 |
| 2015-07-22 | 893 | 898 | 890 | 895 | 117,800 | 895 |
| 2015-07-21 | 889 | 898 | 888 | 898 | 148,700 | 898 |
| 2015-07-17 | 880 | 888 | 880 | 885 | 137,000 | 885 |
| 2015-07-16 | 871 | 880 | 870 | 879 | 180,800 | 879 |
| 2015-07-15 | 859 | 869 | 858 | 869 | 191,100 | 869 |
| 2015-07-14 | 849 | 855 | 845 | 855 | 216,400 | 855 |
| 2015-07-13 | 835 | 843 | 832 | 840 | 106,300 | 840 |
| 2015-07-10 | 836 | 841 | 825 | 825 | 156,300 | 825 |
| 2015-07-09 | 811 | 836 | 799 | 835 | 459,300 | 835 |
| 2015-07-08 | 850 | 850 | 835 | 836 | 175,100 | 836 |
| 2015-07-07 | 846 | 849 | 843 | 849 | 118,100 | 849 |
| 2015-07-06 | 840 | 847 | 839 | 842 | 105,500 | 842 |
| 2015-07-03 | 847 | 847 | 840 | 840 | 98,300 | 840 |
| 2015-07-02 | 846 | 847 | 843 | 846 | 107,500 | 846 |
| 2015-07-01 | 829 | 839 | 828 | 839 | 122,900 | 839 |
| 2015-06-30 | 813 | 826 | 813 | 822 | 188,200 | 822 |
| 2015-06-29 | 811 | 828 | 810 | 818 | 285,600 | 818 |
| 2015-06-26 | 841 | 842 | 828 | 832 | 141,600 | 832 |
| 2015-06-25 | 844 | 845 | 840 | 841 | 77,400 | 841 |
| 2015-06-24 | 846 | 847 | 844 | 846 | 76,200 | 846 |
| 2015-06-23 | 845 | 846 | 841 | 844 | 73,100 | 844 |
| 2015-06-22 | 845 | 846 | 840 | 845 | 98,800 | 845 |
| 2015-06-19 | 823 | 840 | 823 | 840 | 158,000 | 840 |
| 2015-06-18 | 841 | 846 | 825 | 827 | 189,100 | 827 |
| 2015-06-17 | 843 | 844 | 838 | 841 | 104,200 | 841 |
| 2015-06-16 | 838 | 847 | 838 | 844 | 155,800 | 844 |
| 2015-06-15 | 829 | 835 | 829 | 835 | 113,200 | 835 |
| 2015-06-12 | 824 | 829 | 822 | 829 | 143,700 | 829 |
| 2015-06-11 | 820 | 824 | 819 | 821 | 101,300 | 821 |
| 2015-06-10 | 816 | 820 | 816 | 819 | 79,800 | 819 |
| 2015-06-09 | 820 | 820 | 817 | 819 | 83,100 | 819 |
| 2015-06-08 | 816 | 820 | 816 | 820 | 112,200 | 820 |
| 2015-06-05 | 816 | 817 | 815 | 816 | 62,300 | 816 |
| 2015-06-04 | 810 | 816 | 810 | 816 | 85,000 | 816 |
| 2015-06-03 | 811 | 812 | 808 | 812 | 52,000 | 812 |
| 2015-06-02 | 807 | 812 | 807 | 811 | 60,000 | 811 |
| 2015-06-01 | 806 | 810 | 805 | 810 | 55,800 | 810 |
| 2015-05-29 | 811 | 813 | 805 | 805 | 122,500 | 805 |
| 2015-05-28 | 812 | 815 | 811 | 813 | 67,000 | 813 |
| 2015-05-27 | 810 | 813 | 808 | 812 | 89,700 | 812 |
| 2015-05-26 | 818 | 819 | 812 | 813 | 132,600 | 813 |
| 2015-05-25 | 807 | 816 | 806 | 816 | 240,000 | 816 |
| 2015-05-22 | 805 | 806 | 803 | 806 | 74,500 | 806 |
| 2015-05-21 | 805 | 805 | 802 | 804 | 72,500 | 804 |
| 2015-05-20 | 805 | 806 | 802 | 802 | 87,400 | 802 |
| 2015-05-19 | 799 | 806 | 798 | 806 | 176,700 | 806 |
| 2015-05-18 | 800 | 800 | 797 | 797 | 65,000 | 797 |
| 2015-05-15 | 801 | 801 | 796 | 796 | 69,700 | 796 |
| 2015-05-14 | 799 | 800 | 798 | 800 | 63,800 | 800 |
| 2015-05-13 | 799 | 800 | 797 | 800 | 61,600 | 800 |
| 2015-05-12 | 801 | 803 | 796 | 800 | 113,600 | 800 |
| 2015-05-11 | 804 | 806 | 798 | 804 | 162,700 | 804 |
| 2015-05-08 | 789 | 804 | 788 | 804 | 282,100 | 804 |
| 2015-05-07 | 778 | 789 | 778 | 788 | 135,300 | 788 |
| 2015-05-01 | 781 | 784 | 778 | 778 | 102,800 | 778 |
| 2015-04-30 | 781 | 785 | 781 | 784 | 122,700 | 784 |
| 2015-04-28 | 785 | 788 | 781 | 783 | 134,500 | 783 |
| 2015-04-27 | 778 | 783 | 777 | 782 | 99,800 | 782 |
| 2015-04-24 | 772 | 779 | 771 | 779 | 103,300 | 779 |
| 2015-04-23 | 768 | 779 | 765 | 779 | 165,300 | 779 |
| 2015-04-22 | 760 | 766 | 760 | 762 | 96,300 | 762 |
| 2015-04-21 | 756 | 763 | 755 | 763 | 101,200 | 763 |
| 2015-04-20 | 760 | 763 | 755 | 755 | 144,200 | 755 |
| 2015-04-17 | 765 | 767 | 761 | 763 | 131,500 | 763 |
| 2015-04-16 | 772 | 774 | 765 | 766 | 137,300 | 766 |
| 2015-04-15 | 775 | 780 | 772 | 772 | 110,800 | 772 |
| 2015-04-14 | 777 | 779 | 776 | 776 | 87,900 | 776 |
| 2015-04-13 | 781 | 781 | 778 | 778 | 96,500 | 778 |
| 2015-04-10 | 780 | 782 | 779 | 781 | 67,100 | 781 |
| 2015-04-09 | 781 | 783 | 780 | 780 | 80,600 | 780 |
| 2015-04-08 | 790 | 790 | 780 | 781 | 73,600 | 781 |
| 2015-04-07 | 794 | 794 | 780 | 785 | 92,400 | 785 |
| 2015-04-06 | 782 | 792 | 782 | 788 | 102,900 | 788 |
| 2015-04-03 | 770 | 782 | 770 | 781 | 90,700 | 781 |
| 2015-04-02 | 761 | 784 | 754 | 770 | 160,000 | 770 |
| 2015-04-01 | 786 | 787 | 765 | 766 | 265,000 | 766 |
| 2015-03-31 | 793 | 794 | 786 | 786 | 186,100 | 786 |
| 2015-03-30 | 773 | 788 | 772 | 788 | 238,900 | 788 |
| 2015-03-27 | 773 | 785 | 771 | 774 | 835,500 | 774 |
| 2015-03-26 | 790 | 797 | 788 | 788 | 1,039,000 | 788 |
| 2015-03-25 | 806 | 806 | 800 | 801 | 511,400 | 801 |
| 2015-03-24 | 812 | 813 | 806 | 806 | 345,300 | 806 |
| 2015-03-23 | 812 | 814 | 811 | 812 | 276,900 | 812 |
| 2015-03-20 | 807 | 811 | 806 | 811 | 190,900 | 811 |
| 2015-03-19 | 809 | 809 | 806 | 807 | 111,200 | 807 |
| 2015-03-18 | 802 | 809 | 801 | 809 | 175,000 | 809 |
| 2015-03-17 | 805 | 806 | 802 | 804 | 200,500 | 804 |
| 2015-03-16 | 808 | 810 | 806 | 806 | 189,800 | 806 |
| 2015-03-13 | 812 | 812 | 805 | 808 | 177,300 | 808 |
| 2015-03-12 | 808 | 812 | 806 | 810 | 122,000 | 810 |
| 2015-03-11 | 800 | 810 | 793 | 808 | 210,100 | 808 |
| 2015-03-10 | 820 | 822 | 801 | 808 | 307,300 | 808 |
| 2015-03-09 | 820 | 822 | 816 | 819 | 207,000 | 819 |
| 2015-03-06 | 812 | 820 | 812 | 816 | 254,200 | 816 |
| 2015-03-05 | 795 | 809 | 794 | 807 | 361,500 | 807 |
| 2015-03-04 | 794 | 796 | 786 | 792 | 227,900 | 792 |
| 2015-03-03 | 788 | 796 | 788 | 795 | 246,800 | 795 |
| 2015-03-02 | 780 | 785 | 776 | 784 | 211,300 | 784 |
| 2015-02-27 | 771 | 777 | 771 | 775 | 166,900 | 775 |
| 2015-02-26 | 780 | 782 | 765 | 770 | 354,900 | 770 |
| 2015-02-25 | 769 | 783 | 768 | 780 | 415,400 | 780 |
| 2015-02-24 | 751 | 762 | 750 | 762 | 453,300 | 762 |
| 2015-02-23 | 737 | 746 | 735 | 746 | 717,700 | 746 |
| 2015-02-20 | 732 | 745 | 727 | 732 | 1,629,500 | 732 |
| 2015-02-19 | 765 | 768 | 740 | 740 | 777,100 | 740 |
| 2015-02-18 | 759 | 774 | 756 | 765 | 471,300 | 765 |
| 2015-02-17 | 715 | 760 | 714 | 754 | 574,500 | 754 |
| 2015-02-16 | 732 | 733 | 714 | 720 | 780,100 | 720 |
| 2015-02-13 | 783 | 788 | 750 | 750 | 993,300 | 750 |
| 2015-02-12 | 810 | 816 | 805 | 805 | 129,300 | 805 |
| 2015-02-10 | 804 | 806 | 802 | 805 | 95,500 | 805 |
| 2015-02-09 | 812 | 815 | 802 | 804 | 145,300 | 804 |
| 2015-02-06 | 805 | 816 | 804 | 812 | 116,200 | 812 |
| 2015-02-05 | 819 | 819 | 802 | 813 | 169,200 | 813 |
| 2015-02-04 | 808 | 829 | 808 | 820 | 206,400 | 820 |
| 2015-02-03 | 845 | 850 | 780 | 808 | 611,000 | 808 |
| 2015-02-02 | 887 | 889 | 843 | 845 | 391,800 | 845 |
| 2015-01-30 | 880 | 892 | 878 | 885 | 209,600 | 885 |
| 2015-01-29 | 874 | 879 | 867 | 873 | 245,000 | 873 |
| 2015-01-28 | 847 | 875 | 845 | 867 | 325,800 | 867 |
| 2015-01-27 | 842 | 849 | 841 | 848 | 215,900 | 848 |
| 2015-01-26 | 838 | 840 | 834 | 835 | 113,500 | 835 |
| 2015-01-23 | 841 | 844 | 834 | 835 | 110,300 | 835 |
| 2015-01-22 | 846 | 849 | 837 | 837 | 140,500 | 837 |
| 2015-01-21 | 835 | 844 | 833 | 843 | 133,700 | 843 |
| 2015-01-20 | 828 | 839 | 822 | 835 | 154,800 | 835 |
| 2015-01-19 | 839 | 840 | 828 | 829 | 116,000 | 829 |
| 2015-01-16 | 830 | 838 | 818 | 832 | 189,300 | 832 |
| 2015-01-15 | 815 | 842 | 815 | 832 | 245,400 | 832 |
| 2015-01-14 | 846 | 848 | 808 | 824 | 297,500 | 824 |
| 2015-01-13 | 800 | 859 | 784 | 841 | 675,000 | 841 |
| 2015-01-09 | 912 | 928 | 790 | 815 | 1,483,600 | 815 |
| 2015-01-08 | 879 | 918 | 878 | 908 | 791,400 | 908 |
| 2015-01-07 | 819 | 865 | 819 | 865 | 550,800 | 865 |
| 2015-01-06 | 796 | 828 | 791 | 824 | 512,100 | 824 |
| 2015-01-05 | 785 | 810 | 785 | 808 | 399,500 | 808 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
