4625 アトミクス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-12-25 | 867 | 867 | 840 | 840 | 8,000 | 840 |
| 1995-12-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-12-13 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1995-12-12 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1995-12-11 | 890 | 890 | 850 | 885 | 3,000 | 885 |
| 1995-12-08 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1995-12-07 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1995-12-05 | 890 | 890 | 850 | 850 | 6,000 | 850 |
| 1995-11-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-11-24 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1995-11-13 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 1995-10-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-26 | 901 | 901 | 901 | 901 | 3,000 | 901 |
| 1995-10-25 | 910 | 910 | 901 | 901 | 4,000 | 901 |
| 1995-10-24 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1995-10-23 | 900 | 901 | 900 | 900 | 3,000 | 900 |
| 1995-10-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-10-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-10-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-10-05 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-10-04 | 910 | 950 | 910 | 950 | 7,000 | 950 |
| 1995-10-03 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 1995-10-02 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1995-09-29 | 940 | 940 | 920 | 920 | 2,000 | 920 |
| 1995-09-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-09-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-09-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-09-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-09-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-09-13 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1995-09-12 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1995-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-09-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-28 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-15 | 990 | 1,050 | 990 | 1,050 | 6,000 | 1,050 |
| 1995-08-14 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-08-11 | 890 | 900 | 890 | 900 | 8,000 | 900 |
| 1995-08-10 | 910 | 910 | 900 | 900 | 14,000 | 900 |
| 1995-08-09 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1995-08-02 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 1995-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-07-20 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-07-13 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-07-11 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1995-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-07-05 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1995-07-04 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-06-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-06-27 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1995-06-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-12 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1995-06-09 | 940 | 940 | 900 | 900 | 3,000 | 900 |
| 1995-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-05-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1995-05-02 | 1,160 | 1,190 | 1,150 | 1,190 | 3,000 | 1,190 |
| 1995-05-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-04-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-04-13 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-04-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-03-31 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1995-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-03-15 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 1,300 |
| 1995-03-14 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-03-13 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-03-06 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1995-03-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-02-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-02-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-02-17 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 | 1,310 |
| 1995-02-15 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-02-14 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-02-13 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1995-02-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-02-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-02-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-02-03 | 1,350 | 1,400 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1995-02-02 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-02-01 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-01-31 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1995-01-30 | 1,400 | 1,420 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1995-01-27 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 1,410 |
| 1995-01-26 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1995-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-01-24 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 | 1,330 |
| 1995-01-23 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1995-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-19 | 1,430 | 1,440 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1995-01-18 | 1,430 | 1,500 | 1,430 | 1,470 | 22,000 | 1,470 |
| 1995-01-17 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1995-01-13 | 1,500 | 1,520 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1995-01-12 | 1,600 | 1,600 | 1,500 | 1,500 | 35,000 | 1,500 |
| 1995-01-11 | 1,400 | 1,600 | 1,400 | 1,600 | 85,000 | 1,600 |
| 1995-01-10 | 1,440 | 1,440 | 1,360 | 1,400 | 3,000 | 1,400 |
| 1995-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1995-01-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-01-04 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 1,430 |
分割・併合履歴 ： なし
