4625 アトミクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 275 | 275 | 270 | 275 | 3,000 | 275 |
| 2001-12-26 | 275 | 280 | 275 | 280 | 5,000 | 280 |
| 2001-12-25 | 280 | 280 | 265 | 275 | 12,000 | 275 |
| 2001-12-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-12-13 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-12-12 | 280 | 305 | 280 | 280 | 31,000 | 280 |
| 2001-12-11 | 285 | 290 | 265 | 270 | 14,000 | 270 |
| 2001-12-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-11-26 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2001-11-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-11-12 | 280 | 310 | 280 | 300 | 35,000 | 300 |
| 2001-11-02 | 261 | 275 | 261 | 275 | 20,000 | 275 |
| 2001-11-01 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-10-31 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-10-26 | 295 | 300 | 280 | 280 | 21,000 | 280 |
| 2001-10-25 | 300 | 305 | 300 | 300 | 6,000 | 300 |
| 2001-10-12 | 290 | 305 | 290 | 295 | 34,000 | 295 |
| 2001-10-11 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2001-09-25 | 305 | 305 | 290 | 295 | 6,000 | 295 |
| 2001-09-20 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-09-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-12 | 300 | 305 | 270 | 270 | 34,000 | 270 |
| 2001-09-11 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2001-09-10 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 2001-09-07 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2001-09-05 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2001-09-04 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2001-09-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-27 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2001-08-23 | 310 | 311 | 300 | 300 | 4,000 | 300 |
| 2001-08-17 | 315 | 330 | 310 | 315 | 44,000 | 315 |
| 2001-08-10 | 310 | 315 | 310 | 315 | 10,000 | 315 |
| 2001-08-09 | 315 | 319 | 313 | 315 | 13,000 | 315 |
| 2001-07-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-25 | 335 | 345 | 335 | 340 | 23,000 | 340 |
| 2001-07-24 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2001-07-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-13 | 340 | 350 | 340 | 340 | 83,000 | 340 |
| 2001-07-12 | 325 | 340 | 320 | 340 | 62,000 | 340 |
| 2001-07-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-07-10 | 315 | 320 | 310 | 310 | 7,000 | 310 |
| 2001-07-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-07-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-07-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-07-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-06-29 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2001-06-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-06-27 | 335 | 335 | 325 | 325 | 2,000 | 325 |
| 2001-06-26 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2001-06-25 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 2001-06-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-06-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-06-13 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-06-12 | 340 | 360 | 340 | 355 | 31,000 | 355 |
| 2001-06-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-06-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-06-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-06-06 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-06-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-06-01 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-05-30 | 315 | 320 | 315 | 320 | 8,000 | 320 |
| 2001-05-25 | 325 | 325 | 315 | 315 | 7,000 | 315 |
| 2001-05-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-05-18 | 350 | 360 | 340 | 340 | 8,000 | 340 |
| 2001-05-15 | 345 | 365 | 345 | 350 | 19,000 | 350 |
| 2001-05-14 | 335 | 345 | 335 | 345 | 6,000 | 345 |
| 2001-05-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-05-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-05-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-04-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-04-25 | 350 | 370 | 340 | 340 | 16,000 | 340 |
| 2001-04-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-04-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-04-16 | 350 | 360 | 340 | 340 | 7,000 | 340 |
| 2001-04-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-04-12 | 320 | 335 | 320 | 330 | 23,000 | 330 |
| 2001-04-11 | 300 | 330 | 300 | 310 | 11,000 | 310 |
| 2001-04-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-04-09 | 285 | 285 | 280 | 280 | 27,000 | 280 |
| 2001-04-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-04-04 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2001-03-29 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-03-28 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2001-03-27 | 350 | 350 | 310 | 310 | 8,000 | 310 |
| 2001-03-26 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-03-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-03-15 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2001-03-14 | 335 | 380 | 335 | 355 | 19,000 | 355 |
| 2001-03-13 | 325 | 330 | 315 | 330 | 12,000 | 330 |
| 2001-03-12 | 275 | 330 | 275 | 320 | 38,000 | 320 |
| 2001-03-09 | 280 | 280 | 275 | 280 | 14,000 | 280 |
| 2001-03-08 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2001-03-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-03-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-03-02 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2001-02-27 | 300 | 310 | 300 | 300 | 7,000 | 300 |
| 2001-02-26 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2001-02-22 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2001-02-21 | 290 | 290 | 285 | 285 | 7,000 | 285 |
| 2001-02-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-02-15 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2001-02-14 | 310 | 320 | 300 | 310 | 20,000 | 310 |
| 2001-02-13 | 295 | 320 | 290 | 300 | 26,000 | 300 |
| 2001-02-08 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2001-02-05 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2001-01-25 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 2001-01-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-17 | 285 | 285 | 275 | 285 | 6,000 | 285 |
| 2001-01-15 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-01-12 | 320 | 320 | 305 | 310 | 30,000 | 310 |
| 2001-01-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-01-09 | 290 | 290 | 290 | 290 | 2,000 | 290 |
分割・併合履歴 ： なし
