4625 アトミクス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 290 | 290 | 285 | 290 | 8,000 | 290 |
| 2002-12-20 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-12-19 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-12-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-12-12 | 310 | 310 | 300 | 300 | 22,000 | 300 |
| 2002-12-11 | 300 | 305 | 300 | 300 | 4,000 | 300 |
| 2002-12-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-12-04 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2002-12-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-11-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-27 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-11-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-25 | 300 | 305 | 295 | 305 | 8,000 | 305 |
| 2002-11-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-11-12 | 315 | 315 | 310 | 310 | 26,000 | 310 |
| 2002-11-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-10-25 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2002-10-15 | 320 | 320 | 315 | 315 | 26,000 | 315 |
| 2002-10-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-09-25 | 335 | 335 | 300 | 300 | 8,000 | 300 |
| 2002-09-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-09-12 | 350 | 370 | 315 | 320 | 32,000 | 320 |
| 2002-09-10 | 380 | 380 | 360 | 360 | 5,000 | 360 |
| 2002-08-26 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2002-08-22 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-08-12 | 370 | 380 | 370 | 380 | 20,000 | 380 |
| 2002-08-09 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2002-08-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-08-01 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2002-07-26 | 385 | 390 | 370 | 370 | 9,000 | 370 |
| 2002-07-25 | 380 | 390 | 380 | 390 | 22,000 | 390 |
| 2002-07-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-07-22 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2002-07-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-07-17 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-07-16 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2002-07-15 | 350 | 375 | 350 | 375 | 19,000 | 375 |
| 2002-07-12 | 350 | 360 | 340 | 360 | 38,000 | 360 |
| 2002-07-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-10 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2002-07-02 | 315 | 320 | 315 | 320 | 6,000 | 320 |
| 2002-06-27 | 310 | 330 | 305 | 315 | 5,000 | 315 |
| 2002-06-26 | 320 | 320 | 310 | 320 | 3,000 | 320 |
| 2002-06-25 | 350 | 350 | 330 | 330 | 7,000 | 330 |
| 2002-06-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-06-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-06-12 | 345 | 360 | 335 | 345 | 24,000 | 345 |
| 2002-06-10 | 340 | 350 | 325 | 335 | 21,000 | 335 |
| 2002-06-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-06-03 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2002-05-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-05-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-27 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2002-05-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-05-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-05-14 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 2002-05-13 | 330 | 355 | 330 | 350 | 20,000 | 350 |
| 2002-05-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-05-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-04-25 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2002-04-22 | 310 | 325 | 310 | 325 | 2,000 | 325 |
| 2002-04-12 | 325 | 345 | 325 | 335 | 23,000 | 335 |
| 2002-04-10 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-04-08 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2002-04-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-03-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-03-25 | 315 | 325 | 315 | 325 | 4,000 | 325 |
| 2002-03-20 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2002-03-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-03-14 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2002-03-13 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2002-03-12 | 300 | 350 | 300 | 330 | 30,000 | 330 |
| 2002-03-11 | 280 | 290 | 270 | 280 | 11,000 | 280 |
| 2002-03-08 | 300 | 300 | 280 | 290 | 9,000 | 290 |
| 2002-03-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-03-05 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-03-04 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2002-03-01 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2002-02-27 | 335 | 335 | 325 | 325 | 2,000 | 325 |
| 2002-02-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-02-25 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-02-18 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-02-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-02-13 | 350 | 360 | 330 | 330 | 17,000 | 330 |
| 2002-02-12 | 310 | 350 | 310 | 340 | 15,000 | 340 |
| 2002-02-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-01-30 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2002-01-28 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 2002-01-25 | 315 | 330 | 315 | 330 | 5,000 | 330 |
| 2002-01-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-01-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-16 | 320 | 330 | 320 | 330 | 14,000 | 330 |
| 2002-01-15 | 275 | 300 | 275 | 295 | 14,000 | 295 |
| 2002-01-11 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2002-01-10 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2002-01-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
分割・併合履歴 ： なし
