4625 アトミクス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-12-27 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-12-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-12-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-12-10 | 350 | 350 | 350 | 350 | 22,000 | 350 |
| 1999-12-09 | 301 | 307 | 301 | 307 | 3,000 | 307 |
| 1999-12-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1999-12-07 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 1999-12-06 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-12-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-12-02 | 305 | 305 | 302 | 303 | 5,000 | 303 |
| 1999-12-01 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 1999-11-25 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 1999-11-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-11-22 | 330 | 335 | 330 | 335 | 9,000 | 335 |
| 1999-11-17 | 360 | 360 | 330 | 330 | 2,000 | 330 |
| 1999-11-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-11-12 | 375 | 395 | 375 | 394 | 15,000 | 394 |
| 1999-11-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-11-02 | 357 | 363 | 357 | 357 | 5,000 | 357 |
| 1999-11-01 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1999-10-27 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1999-10-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-10-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-10-12 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 1999-10-04 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-09-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-09-16 | 460 | 460 | 460 | 460 | 56,000 | 460 |
| 1999-09-13 | 480 | 480 | 460 | 460 | 14,000 | 460 |
| 1999-09-01 | 460 | 460 | 460 | 460 | 106,000 | 460 |
| 1999-08-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-08-25 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 1999-08-12 | 499 | 499 | 499 | 499 | 11,000 | 499 |
| 1999-08-11 | 475 | 490 | 475 | 490 | 2,000 | 490 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-08-05 | 450 | 450 | 450 | 450 | 1,110,000 | 450 |
| 1999-08-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-07-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-26 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-07-23 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1999-07-13 | 540 | 550 | 540 | 540 | 12,000 | 540 |
| 1999-07-12 | 540 | 540 | 538 | 539 | 12,000 | 539 |
| 1999-07-09 | 520 | 520 | 480 | 520 | 5,000 | 520 |
| 1999-07-07 | 500 | 550 | 500 | 540 | 8,000 | 540 |
| 1999-07-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1999-07-05 | 468 | 490 | 468 | 490 | 33,000 | 490 |
| 1999-07-02 | 460 | 468 | 460 | 468 | 7,000 | 468 |
| 1999-07-01 | 442 | 460 | 441 | 460 | 19,000 | 460 |
| 1999-06-30 | 450 | 450 | 441 | 442 | 7,000 | 442 |
| 1999-06-29 | 468 | 468 | 450 | 450 | 3,000 | 450 |
| 1999-06-25 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 1999-06-23 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1999-06-14 | 445 | 489 | 445 | 488 | 14,000 | 488 |
| 1999-06-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-06-08 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1999-06-07 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 1999-06-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-05-25 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1999-05-21 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1999-05-12 | 550 | 550 | 545 | 549 | 93,000 | 549 |
| 1999-05-11 | 510 | 545 | 500 | 545 | 5,000 | 545 |
| 1999-05-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-05-06 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 1999-04-30 | 520 | 540 | 520 | 540 | 6,000 | 540 |
| 1999-04-28 | 480 | 510 | 480 | 510 | 8,000 | 510 |
| 1999-04-27 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 1999-04-26 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-04-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-04-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-04-21 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 1999-04-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-04-12 | 580 | 580 | 579 | 579 | 9,000 | 579 |
| 1999-04-09 | 540 | 540 | 520 | 540 | 4,000 | 540 |
| 1999-04-08 | 475 | 530 | 475 | 530 | 19,000 | 530 |
| 1999-04-07 | 440 | 475 | 440 | 475 | 9,000 | 475 |
| 1999-04-06 | 431 | 435 | 431 | 435 | 3,000 | 435 |
| 1999-04-05 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-04-02 | 436 | 436 | 430 | 430 | 2,000 | 430 |
| 1999-04-01 | 405 | 430 | 405 | 430 | 6,000 | 430 |
| 1999-03-30 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1999-03-29 | 400 | 406 | 400 | 406 | 2,000 | 406 |
| 1999-03-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-03-25 | 401 | 401 | 390 | 400 | 9,000 | 400 |
| 1999-03-24 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 1999-03-23 | 389 | 395 | 389 | 395 | 5,000 | 395 |
| 1999-03-19 | 351 | 365 | 351 | 365 | 19,000 | 365 |
| 1999-03-18 | 349 | 349 | 330 | 330 | 2,000 | 330 |
| 1999-03-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-03-12 | 375 | 375 | 365 | 365 | 15,000 | 365 |
| 1999-03-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-03-05 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1999-03-04 | 351 | 360 | 351 | 360 | 14,000 | 360 |
| 1999-03-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-03-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-02-25 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 1999-02-23 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 1999-02-22 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-02-19 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 1999-02-18 | 341 | 341 | 340 | 340 | 10,000 | 340 |
| 1999-02-12 | 394 | 395 | 394 | 395 | 14,000 | 395 |
| 1999-02-09 | 337 | 337 | 337 | 337 | 5,000 | 337 |
| 1999-01-25 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1999-01-12 | 392 | 411 | 392 | 411 | 14,000 | 411 |
| 1999-01-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
分割・併合履歴 ： なし
