4625 アトミクス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-12-28 | 1,350 | 1,400 | 1,350 | 1,400 | 7,000 | 1,400 |
| 1994-12-27 | 1,350 | 1,370 | 1,350 | 1,350 | 17,000 | 1,350 |
| 1994-12-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-12-21 | 1,250 | 1,250 | 1,240 | 1,250 | 12,000 | 1,250 |
| 1994-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-12-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1994-12-12 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 1,470 |
| 1994-12-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-12-08 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,550 |
| 1994-12-07 | 1,520 | 1,530 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1994-12-06 | 1,480 | 1,500 | 1,460 | 1,500 | 4,000 | 1,500 |
| 1994-12-02 | 1,480 | 1,480 | 1,450 | 1,480 | 6,000 | 1,480 |
| 1994-12-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-11-30 | 1,450 | 1,510 | 1,450 | 1,500 | 3,000 | 1,500 |
| 1994-11-29 | 1,410 | 1,450 | 1,400 | 1,450 | 3,000 | 1,450 |
| 1994-11-28 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-11-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-11-22 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1994-11-21 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1994-11-18 | 1,490 | 1,550 | 1,490 | 1,550 | 6,000 | 1,550 |
| 1994-11-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-11-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-11-15 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1994-11-14 | 1,450 | 1,490 | 1,450 | 1,470 | 13,000 | 1,470 |
| 1994-11-11 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1994-11-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-11-09 | 1,480 | 1,480 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1994-11-08 | 1,480 | 1,490 | 1,480 | 1,480 | 23,000 | 1,480 |
| 1994-11-07 | 1,490 | 1,490 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1994-11-04 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1994-11-01 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 1,510 |
| 1994-10-31 | 1,520 | 1,560 | 1,520 | 1,560 | 3,000 | 1,560 |
| 1994-10-28 | 1,500 | 1,560 | 1,500 | 1,560 | 8,000 | 1,560 |
| 1994-10-26 | 1,500 | 1,560 | 1,500 | 1,560 | 2,000 | 1,560 |
| 1994-10-21 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1994-10-17 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1994-10-14 | 1,570 | 1,570 | 1,560 | 1,560 | 9,000 | 1,560 |
| 1994-10-12 | 1,540 | 1,610 | 1,540 | 1,610 | 9,000 | 1,610 |
| 1994-10-11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-10-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-10-04 | 1,450 | 1,580 | 1,450 | 1,580 | 2,000 | 1,580 |
| 1994-09-30 | 1,500 | 1,610 | 1,500 | 1,610 | 24,000 | 1,610 |
| 1994-09-29 | 1,600 | 1,600 | 1,550 | 1,590 | 3,000 | 1,590 |
| 1994-09-28 | 1,590 | 1,620 | 1,590 | 1,620 | 8,000 | 1,620 |
| 1994-09-26 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1994-09-21 | 1,550 | 1,590 | 1,550 | 1,590 | 2,000 | 1,590 |
| 1994-09-20 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1994-09-16 | 1,600 | 1,640 | 1,580 | 1,640 | 5,000 | 1,640 |
| 1994-09-14 | 1,610 | 1,640 | 1,610 | 1,640 | 7,000 | 1,640 |
| 1994-09-13 | 1,630 | 1,680 | 1,610 | 1,670 | 5,000 | 1,670 |
| 1994-09-12 | 1,680 | 1,680 | 1,650 | 1,670 | 11,000 | 1,670 |
| 1994-09-09 | 1,620 | 1,620 | 1,590 | 1,610 | 4,000 | 1,610 |
| 1994-09-08 | 1,620 | 1,680 | 1,620 | 1,680 | 5,000 | 1,680 |
| 1994-09-07 | 1,650 | 1,650 | 1,640 | 1,640 | 11,000 | 1,640 |
| 1994-09-05 | 1,730 | 1,730 | 1,680 | 1,680 | 6,000 | 1,680 |
| 1994-09-02 | 1,760 | 1,810 | 1,730 | 1,740 | 99,000 | 1,740 |
| 1994-09-01 | 1,600 | 1,730 | 1,600 | 1,730 | 107,000 | 1,730 |
| 1994-08-31 | 1,550 | 1,590 | 1,550 | 1,580 | 9,000 | 1,580 |
| 1994-08-30 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1994-08-29 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 1994-08-26 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 | 1,600 |
| 1994-08-25 | 1,540 | 1,570 | 1,540 | 1,570 | 3,000 | 1,570 |
| 1994-08-23 | 1,560 | 1,580 | 1,550 | 1,580 | 6,000 | 1,580 |
| 1994-08-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-08-12 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,570 |
| 1994-08-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-08-09 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1994-08-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-08-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1994-08-03 | 1,570 | 1,600 | 1,570 | 1,580 | 13,000 | 1,580 |
| 1994-08-02 | 1,550 | 1,600 | 1,550 | 1,580 | 6,000 | 1,580 |
| 1994-08-01 | 1,580 | 1,610 | 1,580 | 1,580 | 15,000 | 1,580 |
| 1994-07-29 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1994-07-28 | 1,540 | 1,550 | 1,500 | 1,550 | 13,000 | 1,550 |
| 1994-07-27 | 1,510 | 1,550 | 1,510 | 1,510 | 8,000 | 1,510 |
| 1994-07-25 | 1,600 | 1,600 | 1,590 | 1,590 | 14,000 | 1,590 |
| 1994-07-22 | 1,620 | 1,620 | 1,600 | 1,600 | 14,000 | 1,600 |
| 1994-07-21 | 1,620 | 1,630 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1994-07-20 | 1,600 | 1,640 | 1,600 | 1,630 | 7,000 | 1,630 |
| 1994-07-19 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1994-07-18 | 1,610 | 1,640 | 1,610 | 1,640 | 5,000 | 1,640 |
| 1994-07-15 | 1,500 | 1,600 | 1,500 | 1,600 | 7,000 | 1,600 |
| 1994-07-13 | 1,550 | 1,550 | 1,550 | 1,550 | 15,000 | 1,550 |
| 1994-07-12 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1994-07-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-07-07 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-07-06 | 1,620 | 1,630 | 1,560 | 1,600 | 10,000 | 1,600 |
| 1994-07-05 | 1,590 | 1,640 | 1,590 | 1,640 | 11,000 | 1,640 |
| 1994-07-04 | 1,550 | 1,620 | 1,550 | 1,620 | 31,000 | 1,620 |
| 1994-07-01 | 1,500 | 1,530 | 1,500 | 1,500 | 27,000 | 1,500 |
| 1994-06-30 | 1,500 | 1,530 | 1,500 | 1,500 | 16,000 | 1,500 |
| 1994-06-29 | 1,500 | 1,520 | 1,490 | 1,500 | 8,000 | 1,500 |
| 1994-06-28 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-06-27 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1994-06-24 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1994-06-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-06-22 | 1,520 | 1,520 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1994-06-21 | 1,500 | 1,520 | 1,500 | 1,510 | 7,000 | 1,510 |
| 1994-06-20 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1994-06-17 | 1,550 | 1,590 | 1,550 | 1,580 | 20,000 | 1,580 |
| 1994-06-16 | 1,590 | 1,590 | 1,550 | 1,550 | 13,000 | 1,550 |
| 1994-06-15 | 1,600 | 1,600 | 1,560 | 1,560 | 8,000 | 1,560 |
| 1994-06-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-06-13 | 1,640 | 1,640 | 1,520 | 1,550 | 17,000 | 1,550 |
| 1994-06-10 | 1,620 | 1,640 | 1,600 | 1,640 | 21,000 | 1,640 |
| 1994-06-09 | 1,660 | 1,670 | 1,610 | 1,610 | 12,000 | 1,610 |
| 1994-06-08 | 1,690 | 1,700 | 1,660 | 1,680 | 43,000 | 1,680 |
| 1994-06-07 | 1,450 | 1,600 | 1,450 | 1,600 | 54,000 | 1,600 |
| 1994-06-06 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 | 1,450 |
| 1994-06-03 | 1,420 | 1,440 | 1,400 | 1,440 | 7,000 | 1,440 |
| 1994-06-02 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,420 |
| 1994-06-01 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-05-31 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-05-27 | 1,390 | 1,450 | 1,390 | 1,440 | 9,000 | 1,440 |
| 1994-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-05-25 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1994-05-24 | 1,450 | 1,450 | 1,400 | 1,430 | 12,000 | 1,430 |
| 1994-05-23 | 1,410 | 1,450 | 1,410 | 1,450 | 52,000 | 1,450 |
| 1994-05-18 | 1,340 | 1,350 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1994-05-17 | 1,320 | 1,370 | 1,320 | 1,350 | 5,000 | 1,350 |
| 1994-05-16 | 1,340 | 1,380 | 1,310 | 1,380 | 32,000 | 1,380 |
| 1994-05-13 | 1,240 | 1,300 | 1,240 | 1,300 | 20,000 | 1,300 |
| 1994-05-12 | 1,200 | 1,220 | 1,200 | 1,210 | 11,000 | 1,210 |
| 1994-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-04-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-04-25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-04-19 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-04-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-04-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-04-12 | 1,180 | 1,200 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1994-04-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-04-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-04-05 | 1,100 | 1,160 | 1,100 | 1,150 | 5,000 | 1,150 |
| 1994-04-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-03-31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1994-03-29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1994-03-25 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 1994-03-24 | 1,100 | 1,160 | 1,100 | 1,160 | 3,000 | 1,160 |
| 1994-03-22 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1994-03-16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-03-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-03-14 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 | 1,180 |
| 1994-03-11 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 1,200 |
| 1994-03-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-03-08 | 1,160 | 1,190 | 1,160 | 1,190 | 3,000 | 1,190 |
| 1994-03-03 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1994-03-02 | 1,210 | 1,250 | 1,210 | 1,210 | 8,000 | 1,210 |
| 1994-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1994-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-02-25 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 | 1,200 |
| 1994-02-24 | 1,160 | 1,190 | 1,150 | 1,180 | 17,000 | 1,180 |
| 1994-02-23 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1994-02-22 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1994-02-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-02-17 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1994-02-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-02-10 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1994-02-04 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-02-02 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-01-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-01-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-01-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-01-24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1994-01-21 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 1,140 |
| 1994-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1994-01-18 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 1,150 |
| 1994-01-17 | 992 | 1,030 | 992 | 1,030 | 5,000 | 1,030 |
| 1994-01-14 | 951 | 967 | 951 | 967 | 4,000 | 967 |
| 1994-01-13 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1994-01-11 | 900 | 905 | 900 | 905 | 3,000 | 905 |
| 1994-01-10 | 890 | 900 | 890 | 900 | 6,000 | 900 |
| 1994-01-07 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 1994-01-06 | 881 | 890 | 881 | 890 | 2,000 | 890 |
| 1994-01-05 | 900 | 900 | 880 | 880 | 15,000 | 880 |
| 1994-01-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
分割・併合履歴 ： なし
