[7412 東証2部] アトム 日足 時系列データ

[7412 東証2部] アトム (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17845.00853.00845.00851.00179700152765000
2017-11-16833.00847.00831.00843.00168400141485900
2017-11-15850.00850.00837.00839.00254200214019900
2017-11-14847.00853.00847.00851.00130500111018100
2017-11-13850.00853.00849.00849.0011370096717000
2017-11-10848.00854.00846.00852.00153600130621400
2017-11-09856.00857.00847.00854.00217900186015400
2017-11-08859.00859.00852.00858.00171100146612300
2017-11-07845.00858.00845.00858.00337800288276200
2017-11-06841.00849.00841.00848.00284000240255600
2017-11-02839.00840.00837.00840.00211800177678000
2017-11-01834.00835.00832.00835.00153800128212800
2017-10-31831.00831.00828.00829.008930074084000
2017-10-30829.00833.00828.00831.0011080091966800
2017-10-27828.00834.00828.00831.00154500128460500
2017-10-26830.00831.00827.00828.0010250084952700
2017-10-25829.00833.00829.00829.00159400132351800
2017-10-24832.00833.00829.00829.00160600133457400
2017-10-23833.00836.00832.00833.00120400100401600
2017-10-20831.00834.00830.00833.0010800089839200
2017-10-19835.00839.00834.00835.00160000133940300
2017-10-18828.00836.00827.00834.00253200210843900
2017-10-17825.00828.00821.00828.00159700131753100
2017-10-16826.00826.00821.00823.00141300116359000
2017-10-13830.00830.00825.00826.00145600120422200
2017-10-12822.00830.00822.00830.00273400225867700
2017-10-11818.00819.00816.00818.0011420093323300
2017-10-10807.00817.00807.00815.00182100147971200
2017-10-06820.00820.00807.00807.00309500251238200
2017-10-05808.00824.00808.00820.00355400290549100
2017-10-04812.00814.00806.00808.00383900310451200
2017-10-03820.00821.00810.00816.00471800384220600
2017-10-02836.00836.00821.00822.00417100345091500
2017-09-29840.00842.00836.00839.00270100226664000
2017-09-28835.00845.00834.00845.00434000364096800
2017-09-27848.00850.00830.00831.0019112001609540400
2017-09-26862.00874.00861.00870.0015200001315051600
2017-09-25857.00860.00856.00859.00535200459358900
2017-09-22858.00858.00854.00854.00445100380868300
2017-09-21857.00861.00857.00858.00364100312439000
2017-09-20857.00858.00856.00857.00250700214807500
2017-09-19858.00860.00856.00857.00418900359469100
2017-09-15852.00857.00851.00855.00213100181971500
2017-09-14854.00857.00851.00851.00263300224778900
2017-09-13842.00857.00842.00857.00478400406150300
2017-09-12834.00840.00834.00839.00236300197855200
2017-09-11830.00835.00830.00834.00197100164072900
2017-09-08827.00833.00826.00827.00245500203563200
2017-09-07827.00829.00825.00826.009580079219500
2017-09-06816.00826.00813.00825.00191600157024400
2017-09-05826.00826.00820.00820.00204000167722800
2017-09-04827.00828.00820.00823.00205300168991700
2017-09-01825.00828.00823.00825.0010980090673100
2017-08-31829.00831.00821.00822.00378600312762300
2017-08-30819.00828.00819.00826.00288300237503000
2017-08-29810.00818.00809.00818.00251500204744800
2017-08-28809.00812.00807.00810.00279800226493100
2017-08-25809.00811.00802.00803.00208100167614100
2017-08-24805.00810.00805.00809.00168400136041400
2017-08-23810.00810.00802.00802.00250500201672100
2017-08-22808.00812.00808.00810.00161000130366600
2017-08-21805.00810.00805.00807.00157300126989700
2017-08-18802.00805.00801.00802.00152200122144000
2017-08-17805.00806.00803.00803.0011820095058400
2017-08-16808.00808.00804.00805.00124900100613600
2017-08-15804.00808.00804.00804.00124400100170000
2017-08-14802.00804.00796.00800.00238800191359400
2017-08-10810.00813.00807.00807.00172300139530100
2017-08-09815.00815.00808.00810.00199500161841300
2017-08-08804.00816.00804.00812.00351900285591400
2017-08-07799.00804.00798.00804.00217000173834700
2017-08-04796.00799.00795.00799.0010100080557500
2017-08-03797.00798.00796.00796.007840062468900
2017-08-02795.00799.00794.00799.00140800112100800
2017-08-01786.00795.00786.00794.00146800116094900
2017-07-31796.00796.00787.00788.00338700267688900
2017-07-28799.00799.00796.00797.00136900109214200
2017-07-27798.00800.00795.00796.00239200190859900
2017-07-26797.00797.00795.00795.00215800171906400
2017-07-25798.00799.00796.00798.0010050080172000
2017-07-24794.00800.00792.00800.00186300148626200
2017-07-21790.00793.00785.00793.00213700168713300
2017-07-20795.00795.00790.00790.00226700179793300
2017-07-19791.00796.00791.00792.00201100159352000
2017-07-18800.00800.00791.00791.00304100241645900
2017-07-14793.00800.00793.00799.00317000252564200
2017-07-13783.00792.00782.00792.00291000228793100
2017-07-12783.00783.00779.00782.00164900128929800
2017-07-11775.00783.00775.00782.00220800171900400
2017-07-10771.00776.00771.00774.00199400154100400
2017-07-07771.00773.00769.00771.00195500150646300
2017-07-06768.00774.00766.00774.00235600181407400
2017-07-05777.00777.00769.00769.00318000245751800
2017-07-04785.00788.00775.00778.00361100282214300
2017-07-03774.00786.00773.00784.00391400305301100
2017-06-30768.00773.00766.00770.00241200185517800
2017-06-29765.00770.00764.00770.00250600191970400
2017-06-28765.00778.00764.00765.00451400346643200
2017-06-27760.00763.00759.00762.00264400201208500
2017-06-26758.00760.00757.00758.00283300214842500
2017-06-23755.00757.00755.00756.0012330093175700
2017-06-22754.00756.00753.00754.00158700119738300
2017-06-21751.00753.00750.00753.0011850089098000
2017-06-20750.00752.00749.00751.00202300151822600
2017-06-19747.00750.00747.00750.00148700111293200
2017-06-16746.00747.00745.00745.00169200126213700
2017-06-15745.00746.00743.00746.00140100104317900
2017-06-14743.00745.00743.00743.00140200104247100
2017-06-13741.00742.00740.00742.009630071360800
2017-06-12741.00741.00739.00740.0010600078485600
2017-06-09740.00741.00739.00741.009740072083800
2017-06-08739.00741.00739.00740.00151200111850700
2017-06-07736.00739.00736.00738.0013300098031300
2017-06-06738.00739.00736.00736.00266200196370800
2017-06-05736.00739.00735.00737.00336100247831100
2017-06-02736.00737.00732.00735.00140000102855000
2017-06-01734.00736.00734.00734.007030051660200
2017-05-31735.00737.00732.00732.0011840087025100
2017-05-30734.00735.00732.00735.006220045597100
2017-05-29732.00736.00732.00733.006460047402600
2017-05-26734.00735.00731.00731.009500069631500
2017-05-25733.00735.00733.00733.009140067082100
2017-05-24736.00737.00734.00734.0010690078615800
2017-05-23735.00738.00735.00736.00138700102142900
2017-05-22732.00735.00732.00733.00146000107133600
2017-05-19730.00733.00729.00731.009900072396600
2017-05-18726.00731.00726.00731.0012960094369200
2017-05-17730.00731.00728.00729.007590055393000
2017-05-16731.00731.00728.00729.009620070210300
2017-05-15730.00731.00727.00730.0010710078104300
2017-05-12729.00731.00728.00729.008200059807800
2017-05-11729.00731.00729.00729.0010710078178900
2017-05-10730.00730.00729.00729.0011000080239400
2017-05-09726.00730.00725.00730.00140700102474800
2017-05-08725.00728.00724.00726.00154400112168500
2017-05-02723.00724.00721.00722.008110058593000
2017-05-01725.00727.00722.00723.0012360089449000
2017-04-28723.00725.00722.00725.0011210081078900
2017-04-27726.00728.00726.00726.0011380082724700
2017-04-26725.00726.00723.00726.0010220074071000
2017-04-25724.00725.00722.00723.0012120087701100
2017-04-24724.00726.00722.00724.0012920093573000
2017-04-21720.00725.00719.00723.00171900124230700
2017-04-20714.00722.00713.00718.00154800111120800
2017-04-19709.00712.00707.00711.0013290094314300
2017-04-18707.00709.00706.00709.0011380080516100
2017-04-17700.00705.00700.00703.00160200112514300
2017-04-14702.00704.00700.00700.0014140099122000
2017-04-13700.00704.00700.00704.00164300115193100
2017-04-12705.00706.00700.00704.00223000156605600
2017-04-11707.00710.00705.00707.009700068600200
2017-04-10709.00710.00705.00705.0010800076439800
2017-04-07703.00710.00701.00704.00213900150774800
2017-04-06713.00713.00701.00702.00403200283975700
2017-04-05710.00717.00710.00713.00203300144864200
2017-04-04722.00723.00711.00711.00419900301070500
2017-04-03727.00728.00720.00720.00234800169779200
2017-03-31729.00732.00727.00727.00286500209064500
2017-03-30724.00730.00722.00727.00363700264019300
2017-03-29720.00727.00720.00722.001125600812938300
2017-03-28740.00742.00738.00740.0014354001062146400
2017-03-27737.00742.00737.00740.00547900404695800
2017-03-24734.00737.00732.00737.00339100249237300
2017-03-23737.00740.00734.00734.00493000363167400
2017-03-22743.00743.00736.00736.00504100373231000
2017-03-21750.00750.00742.00744.00495600369521300
2017-03-17742.00749.00742.00749.00377900281768200
2017-03-16736.00741.00736.00740.00249300184026900
2017-03-15733.00737.00733.00735.00245700180660900
2017-03-14729.00735.00729.00733.00282800207067800
2017-03-13728.00730.00727.00729.00165800120820300
2017-03-10728.00728.00726.00726.00169900123529100
2017-03-09726.00728.00725.00725.00188300136807900
2017-03-08726.00728.00725.00726.00286500207991300
2017-03-07725.00726.00725.00726.00270700196369900
2017-03-06725.00728.00725.00725.00287000208343200
2017-03-03727.00729.00725.00725.00335800243873300
2017-03-02732.00733.00727.00727.00371500271107800
2017-03-01733.00734.00728.00730.00306700224062600
2017-02-28728.00734.00728.00730.00342600250602600
2017-02-27727.00728.00726.00727.00234900170841200
2017-02-24725.00728.00724.00727.00293900213536500
2017-02-23724.00725.00724.00725.00184200133419900
2017-02-22724.00725.00723.00724.00187700135851800
2017-02-21724.00725.00723.00723.00166300120377100
2017-02-20723.00725.00722.00725.00162400117465200
2017-02-17723.00724.00722.00722.00147700106799100
2017-02-16724.00725.00722.00723.00179000129522800
2017-02-15724.00724.00723.00724.00141400102301700
2017-02-14723.00724.00722.00722.00198700143731300
2017-02-13723.00724.00722.00723.00199700144398100
2017-02-10725.00725.00723.00723.0013430097217500
2017-02-09724.00724.00722.00724.0011190080969700
2017-02-08724.00724.00723.00724.0010230074034100
2017-02-07724.00725.00723.00724.0010720077614100
2017-02-06724.00725.00722.00724.009030065319400
2017-02-03722.00725.00720.00724.0011240081266200
2017-02-02720.00722.00720.00720.008750063071000
2017-02-01720.00722.00718.00720.00151300108948700
2017-01-31721.00723.00719.00721.00244700176391200
2017-01-30726.00726.00720.00722.00316000228675000
2017-01-27725.00727.00725.00726.0012680092059000
2017-01-26725.00726.00724.00726.0010650077194800
2017-01-25725.00727.00724.00725.00139800101463100
2017-01-24723.00725.00721.00725.0010240074105600
2017-01-23725.00725.00722.00723.0012740092167100
2017-01-20722.00724.00721.00723.0012220088359200
2017-01-19719.00721.00718.00720.0012080086925900
2017-01-18718.00719.00716.00718.00186300133607700
2017-01-17722.00723.00720.00720.00189300136506300
2017-01-16724.00725.00722.00722.0013440097243000
2017-01-13722.00724.00721.00724.0011510083204000
2017-01-12724.00725.00722.00724.00150800109058700
2017-01-11724.00725.00723.00724.0013500097730300
2017-01-10723.00725.00721.00723.00207600150129900
2017-01-06724.00724.00720.00722.00153900111108100
2017-01-05724.00725.00721.00722.00165100119358600
2017-01-04719.00725.00719.00721.00201400145228900
2016-12-30711.00721.00711.00720.00225400161582900
2016-12-29717.00718.00711.00715.00183900131276200
2016-12-28720.00721.00716.00720.00168500121131200
2016-12-27711.00716.00711.00715.00231400165111500
2016-12-26708.00710.00708.00710.00157100111355700
2016-12-22711.00712.00706.00707.00170500120804100
2016-12-21715.00716.00710.00711.00193500137988400
2016-12-20715.00719.00713.00715.00158400113299900
2016-12-19721.00723.00715.00717.00199600143419300
2016-12-16718.00728.00717.00721.00456200330025500
2016-12-15703.00718.00703.00715.00450400320057900
2016-12-14700.00703.00699.00701.00294300206423900
2016-12-13699.00700.00698.00700.00252300176366400
2016-12-12698.00699.00697.00698.00173200120941100
2016-12-09695.00697.00695.00697.00148600103453500
2016-12-08695.00697.00695.00695.0010440072631000
2016-12-07696.00696.00694.00695.0012300085473600
2016-12-06696.00697.00695.00696.0012470086772800
2016-12-05696.00696.00694.00694.00145500101148700
2016-12-02697.00698.00695.00696.00189600132022400
2016-12-01697.00698.00696.00697.0014270099465600
2016-11-30697.00698.00696.00698.00180500125856900
2016-11-29696.00698.00696.00698.0011460079826200
2016-11-28696.00698.00694.00698.00159800111269100
2016-11-25697.00697.00694.00696.00152800106319000
2016-11-24697.00698.00696.00697.0013840096464900
2016-11-22698.00698.00696.00698.00170100118599600
2016-11-21697.00699.00696.00696.0013220092195300
2016-11-18698.00699.00695.00695.00378200263451000
2016-11-17694.00698.00693.00698.00164900114815100
2016-11-16694.00697.00693.00697.00208300144808500
2016-11-15694.00695.00691.00693.0012450086366500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter