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 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-12-25 | 290 | 295 | 290 | 295 | 8,000 | 295 |
| 2000-12-15 | 275 | 300 | 270 | 275 | 5,000 | 275 |
| 2000-12-13 | 330 | 330 | 265 | 275 | 19,000 | 275 |
| 2000-12-12 | 345 | 345 | 330 | 330 | 29,000 | 330 |
| 2000-12-11 | 315 | 335 | 315 | 330 | 7,000 | 330 |
| 2000-12-08 | 310 | 320 | 310 | 315 | 12,000 | 315 |
| 2000-12-07 | 295 | 305 | 295 | 305 | 5,000 | 305 |
| 2000-12-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-12-05 | 310 | 310 | 295 | 295 | 5,000 | 295 |
| 2000-12-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-11-24 | 275 | 280 | 275 | 280 | 8,000 | 280 |
| 2000-11-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-11-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-11-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-11-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-11-14 | 290 | 300 | 290 | 300 | 5,000 | 300 |
| 2000-11-13 | 290 | 320 | 290 | 310 | 38,000 | 310 |
| 2000-11-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-11-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-02 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2000-11-01 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2000-10-31 | 280 | 280 | 275 | 280 | 3,000 | 280 |
| 2000-10-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-10-19 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-10-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-10-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-10-12 | 300 | 320 | 300 | 320 | 29,000 | 320 |
| 2000-10-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-10-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-09-27 | 355 | 360 | 350 | 350 | 8,000 | 350 |
| 2000-09-26 | 365 | 365 | 350 | 365 | 9,000 | 365 |
| 2000-09-25 | 340 | 365 | 340 | 365 | 15,000 | 365 |
| 2000-09-21 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-09-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-09-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-09-14 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-09-13 | 320 | 330 | 320 | 320 | 17,000 | 320 |
| 2000-09-12 | 280 | 320 | 280 | 310 | 15,000 | 310 |
| 2000-09-11 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-09-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-09-07 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-09-04 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2000-08-31 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2000-08-25 | 290 | 300 | 280 | 280 | 7,000 | 280 |
| 2000-08-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-08-11 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-08-10 | 275 | 315 | 275 | 305 | 39,000 | 305 |
| 2000-08-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-08-07 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2000-08-04 | 255 | 265 | 255 | 265 | 5,000 | 265 |
| 2000-08-03 | 270 | 270 | 250 | 253 | 6,000 | 253 |
| 2000-08-01 | 280 | 280 | 275 | 280 | 5,000 | 280 |
| 2000-07-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-07-28 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2000-07-27 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-07-25 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2000-07-19 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-07-18 | 300 | 310 | 295 | 305 | 36,000 | 305 |
| 2000-07-14 | 295 | 300 | 295 | 295 | 5,000 | 295 |
| 2000-07-12 | 295 | 300 | 290 | 300 | 31,000 | 300 |
| 2000-07-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-07-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2000-07-05 | 305 | 305 | 295 | 295 | 4,000 | 295 |
| 2000-07-04 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2000-06-30 | 276 | 297 | 276 | 297 | 3,000 | 297 |
| 2000-06-29 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2000-06-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-06-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2000-06-23 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2000-06-13 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 2000-06-12 | 298 | 298 | 298 | 298 | 16,000 | 298 |
| 2000-06-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-06-08 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-06-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-06-06 | 273 | 273 | 270 | 270 | 5,000 | 270 |
| 2000-06-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-05-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-05-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-05-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-05-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-12 | 314 | 314 | 309 | 309 | 15,000 | 309 |
| 2000-05-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-05-10 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2000-05-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-05-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-05-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-04-28 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 2000-04-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-04-17 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2000-04-12 | 300 | 350 | 300 | 349 | 14,000 | 349 |
| 2000-04-11 | 300 | 300 | 281 | 281 | 2,000 | 281 |
| 2000-04-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-06 | 297 | 300 | 297 | 300 | 3,000 | 300 |
| 2000-04-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2000-03-24 | 330 | 340 | 295 | 295 | 17,000 | 295 |
| 2000-03-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-03-13 | 325 | 340 | 325 | 340 | 15,000 | 340 |
| 2000-03-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-03-01 | 317 | 317 | 310 | 310 | 10,000 | 310 |
| 2000-02-28 | 326 | 340 | 325 | 325 | 4,000 | 325 |
| 2000-02-23 | 340 | 340 | 340 | 340 | 18,000 | 340 |
| 2000-02-22 | 340 | 340 | 340 | 340 | 16,000 | 340 |
| 2000-02-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-02-16 | 348 | 355 | 340 | 340 | 23,000 | 340 |
| 2000-02-15 | 348 | 348 | 347 | 348 | 4,000 | 348 |
| 2000-02-14 | 340 | 350 | 340 | 350 | 14,000 | 350 |
| 2000-02-10 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2000-01-31 | 330 | 337 | 330 | 337 | 2,000 | 337 |
| 2000-01-25 | 339 | 340 | 324 | 340 | 17,000 | 340 |
| 2000-01-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-01-13 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-01-12 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 2000-01-11 | 305 | 305 | 301 | 301 | 2,000 | 301 |
分割・併合履歴 ： なし
