4625 アトミクス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-263003003003002,000300
2000-12-252902952902958,000295
2000-12-152753002702755,000275
2000-12-1333033026527519,000275
2000-12-1234534533033029,000330
2000-12-113153353153307,000330
2000-12-0831032031031512,000315
2000-12-072953052953055,000305
2000-12-063003003003002,000300
2000-12-053103102952955,000295
2000-12-012802802802802,000280
2000-11-242752802752808,000280
2000-11-222602602602601,000260
2000-11-212802802802801,000280
2000-11-202802802802801,000280
2000-11-152802802802801,000280
2000-11-142903002903005,000300
2000-11-1329032029031038,000310
2000-11-102802802802802,000280
2000-11-062702702702701,000270
2000-11-022652652652657,000265
2000-11-012802802702703,000270
2000-10-312802802752803,000280
2000-10-232952952952951,000295
2000-10-193053053053053,000305
2000-10-183103103103102,000310
2000-10-133203203203202,000320
2000-10-1230032030032029,000320
2000-10-053003003003002,000300
2000-10-023303303303302,000330
2000-09-273553603503508,000350
2000-09-263653653503659,000365
2000-09-2534036534036515,000365
2000-09-213303303303302,000330
2000-09-203353353353351,000335
2000-09-193353353353352,000335
2000-09-143403403403406,000340
2000-09-1332033032032017,000320
2000-09-1228032028031015,000310
2000-09-112802802802802,000280
2000-09-082802802802801,000280
2000-09-072752752752751,000275
2000-09-042752752702703,000270
2000-08-312902902802803,000280
2000-08-252903002802807,000280
2000-08-163003003003003,000300
2000-08-113053053053053,000305
2000-08-1027531527530539,000305
2000-08-082652652652651,000265
2000-08-072702702702706,000270
2000-08-042552652552655,000265
2000-08-032702702502536,000253
2000-08-012802802752805,000280
2000-07-312752752752751,000275
2000-07-282852852802803,000280
2000-07-272952952952952,000295
2000-07-2530030030030010,000300
2000-07-193053053053052,000305
2000-07-1830031029530536,000305
2000-07-142953002952955,000295
2000-07-1229530029030031,000300
2000-07-102902902902902,000290
2000-07-072962962962961,000296
2000-07-053053052952954,000295
2000-07-042953002953005,000300
2000-06-302762972762973,000297
2000-06-292762762762763,000276
2000-06-282752752752752,000275
2000-06-272732732732731,000273
2000-06-232982982982983,000298
2000-06-132983002983003,000300
2000-06-1229829829829816,000298
2000-06-092702702702701,000270
2000-06-082702702702704,000270
2000-06-072702702702701,000270
2000-06-062732732702705,000270
2000-06-012802802802801,000280
2000-05-312802802802801,000280
2000-05-302802802802801,000280
2000-05-292802802802802,000280
2000-05-253003003003002,000300
2000-05-1231431430930915,000309
2000-05-112952952952951,000295
2000-05-102952952952953,000295
2000-05-092952952952951,000295
2000-05-082952952952952,000295
2000-05-012952952952951,000295
2000-04-282902952902953,000295
2000-04-253103103103101,000310
2000-04-173053053053056,000305
2000-04-1230035030034914,000349
2000-04-113003002812812,000281
2000-04-103003003003001,000300
2000-04-073003003003001,000300
2000-04-062973002973003,000300
2000-04-052972972972971,000297
2000-03-2433034029529517,000295
2000-03-153303303303301,000330
2000-03-1332534032534015,000340
2000-03-103253253253251,000325
2000-03-0131731731031010,000310
2000-02-283263403253254,000325
2000-02-2334034034034018,000340
2000-02-2234034034034016,000340
2000-02-183253253253251,000325
2000-02-1634835534034023,000340
2000-02-153483483473484,000348
2000-02-1434035034035014,000350
2000-02-103153153103103,000310
2000-01-313303373303372,000337
2000-01-2533934032434017,000340
2000-01-243103103103103,000310
2000-01-133353353353355,000335
2000-01-1235035035035014,000350
2000-01-113053053013012,000301

分割・併合履歴 : なし