4625 アトミクス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 900 | 900 | 886 | 886 | 2,000 | 886 |
| 1993-12-24 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1993-12-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-12-21 | 894 | 894 | 893 | 893 | 3,000 | 893 |
| 1993-12-20 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1993-12-17 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 1993-12-16 | 893 | 893 | 885 | 893 | 5,000 | 893 |
| 1993-12-15 | 871 | 885 | 871 | 885 | 4,000 | 885 |
| 1993-12-13 | 880 | 880 | 860 | 860 | 7,000 | 860 |
| 1993-12-10 | 909 | 909 | 880 | 880 | 5,000 | 880 |
| 1993-12-09 | 909 | 909 | 909 | 909 | 3,000 | 909 |
| 1993-12-08 | 909 | 909 | 909 | 909 | 5,000 | 909 |
| 1993-12-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-12-06 | 910 | 910 | 900 | 910 | 3,000 | 910 |
| 1993-12-03 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1993-12-02 | 905 | 925 | 900 | 901 | 20,000 | 901 |
| 1993-12-01 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1993-11-30 | 910 | 910 | 900 | 901 | 4,000 | 901 |
| 1993-11-26 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 1993-11-25 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1993-11-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-11-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-11-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-10-28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1993-10-27 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1993-10-26 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 1,220 |
| 1993-10-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-10-21 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1993-10-20 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 1,250 |
| 1993-10-18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1993-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-10-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-10-08 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-10-07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1993-10-06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1993-10-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-09-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-09-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-09-27 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1993-09-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1993-09-22 | 1,430 | 1,430 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1993-09-21 | 1,370 | 1,450 | 1,370 | 1,450 | 4,000 | 1,450 |
| 1993-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-09-17 | 1,500 | 1,500 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-09-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1993-09-14 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1993-09-13 | 1,560 | 1,600 | 1,560 | 1,590 | 6,000 | 1,590 |
| 1993-09-10 | 1,430 | 1,560 | 1,430 | 1,560 | 21,000 | 1,560 |
| 1993-09-08 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-09-06 | 1,450 | 1,480 | 1,450 | 1,460 | 3,000 | 1,460 |
| 1993-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1993-08-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-08-23 | 1,500 | 1,500 | 1,460 | 1,460 | 11,000 | 1,460 |
| 1993-08-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-08-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1993-08-16 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1993-08-13 | 1,690 | 1,700 | 1,650 | 1,700 | 4,000 | 1,700 |
| 1993-08-12 | 1,620 | 1,710 | 1,620 | 1,680 | 23,000 | 1,680 |
| 1993-08-10 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 1,630 |
| 1993-08-09 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 1,630 |
| 1993-08-06 | 1,580 | 1,590 | 1,580 | 1,590 | 3,000 | 1,590 |
| 1993-08-05 | 1,530 | 1,550 | 1,530 | 1,550 | 11,000 | 1,550 |
| 1993-08-04 | 1,460 | 1,520 | 1,460 | 1,520 | 8,000 | 1,520 |
| 1993-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-07-28 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1993-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-07-23 | 1,490 | 1,550 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1993-07-22 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1993-07-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1993-07-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-07-16 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-07-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-07-12 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,410 |
| 1993-07-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-07-01 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1993-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1993-06-29 | 1,410 | 1,410 | 1,360 | 1,360 | 11,000 | 1,360 |
| 1993-06-28 | 1,400 | 1,420 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1993-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1993-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-06-10 | 1,490 | 1,510 | 1,490 | 1,490 | 16,000 | 1,490 |
| 1993-06-08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-06-03 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1993-06-02 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 1,530 |
| 1993-05-31 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1993-05-27 | 1,420 | 1,510 | 1,420 | 1,510 | 4,000 | 1,510 |
| 1993-05-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1993-05-21 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-05-20 | 1,650 | 1,680 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1993-05-18 | 1,710 | 1,710 | 1,660 | 1,660 | 7,000 | 1,660 |
| 1993-05-17 | 1,720 | 1,720 | 1,680 | 1,700 | 6,000 | 1,700 |
| 1993-05-14 | 1,680 | 1,720 | 1,680 | 1,680 | 11,000 | 1,680 |
| 1993-05-13 | 1,650 | 1,680 | 1,630 | 1,680 | 14,000 | 1,680 |
| 1993-05-12 | 1,580 | 1,580 | 1,570 | 1,570 | 11,000 | 1,570 |
| 1993-05-11 | 1,580 | 1,620 | 1,580 | 1,620 | 2,000 | 1,620 |
| 1993-05-10 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1993-05-07 | 1,480 | 1,630 | 1,480 | 1,630 | 24,000 | 1,630 |
| 1993-05-06 | 1,430 | 1,430 | 1,420 | 1,430 | 20,000 | 1,430 |
| 1993-04-30 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 1,460 |
| 1993-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-04-26 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 1,390 |
| 1993-04-23 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1993-04-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1993-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-04-16 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1993-04-15 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-04-14 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 1,480 |
| 1993-04-13 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 1,460 |
| 1993-04-12 | 1,450 | 1,500 | 1,450 | 1,460 | 15,000 | 1,460 |
| 1993-04-09 | 1,450 | 1,500 | 1,450 | 1,500 | 6,000 | 1,500 |
| 1993-04-08 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,400 |
| 1993-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-04-06 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-04-05 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-04-02 | 1,350 | 1,400 | 1,350 | 1,360 | 9,000 | 1,360 |
| 1993-04-01 | 1,320 | 1,320 | 1,300 | 1,320 | 6,000 | 1,320 |
| 1993-03-31 | 1,300 | 1,400 | 1,300 | 1,380 | 19,000 | 1,380 |
| 1993-03-30 | 1,230 | 1,270 | 1,230 | 1,270 | 6,000 | 1,270 |
| 1993-03-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1993-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1993-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-18 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 1993-03-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-03-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-03-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1993-03-04 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-03-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-02-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-02-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-01-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-01-22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1993-01-21 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,310 |
| 1993-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-01-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-01-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
分割・併合履歴 ： なし
