4625 アトミクス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2003-12-25 | 312 | 312 | 312 | 312 | 9,000 | 312 |
| 2003-12-24 | 312 | 312 | 310 | 310 | 8,000 | 310 |
| 2003-12-18 | 312 | 312 | 310 | 310 | 3,000 | 310 |
| 2003-12-17 | 314 | 314 | 310 | 310 | 3,000 | 310 |
| 2003-12-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-12-12 | 315 | 324 | 315 | 315 | 23,000 | 315 |
| 2003-12-11 | 316 | 320 | 316 | 320 | 3,000 | 320 |
| 2003-12-10 | 313 | 321 | 313 | 321 | 2,000 | 321 |
| 2003-12-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-11-28 | 297 | 303 | 296 | 303 | 4,000 | 303 |
| 2003-11-21 | 295 | 300 | 291 | 295 | 7,000 | 295 |
| 2003-11-20 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2003-11-19 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2003-11-18 | 286 | 295 | 286 | 295 | 4,000 | 295 |
| 2003-11-17 | 301 | 305 | 291 | 295 | 8,000 | 295 |
| 2003-11-14 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 2003-11-13 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2003-11-12 | 310 | 315 | 301 | 301 | 30,000 | 301 |
| 2003-11-11 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-11-10 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-11-07 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-11-06 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-11-05 | 315 | 316 | 310 | 316 | 6,000 | 316 |
| 2003-11-04 | 310 | 311 | 310 | 311 | 8,000 | 311 |
| 2003-10-31 | 320 | 320 | 311 | 311 | 2,000 | 311 |
| 2003-10-30 | 321 | 325 | 320 | 320 | 4,000 | 320 |
| 2003-10-27 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2003-10-23 | 331 | 331 | 326 | 326 | 3,000 | 326 |
| 2003-10-20 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2003-10-17 | 330 | 330 | 325 | 330 | 4,000 | 330 |
| 2003-10-16 | 325 | 330 | 321 | 325 | 14,000 | 325 |
| 2003-10-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-10-14 | 316 | 325 | 316 | 325 | 6,000 | 325 |
| 2003-10-10 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2003-10-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-10-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-10-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-10-06 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2003-10-03 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-09-29 | 310 | 313 | 310 | 310 | 4,000 | 310 |
| 2003-09-26 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-09-25 | 314 | 319 | 314 | 316 | 4,000 | 316 |
| 2003-09-24 | 315 | 316 | 315 | 315 | 4,000 | 315 |
| 2003-09-18 | 312 | 315 | 312 | 314 | 4,000 | 314 |
| 2003-09-17 | 311 | 315 | 311 | 315 | 2,000 | 315 |
| 2003-09-12 | 318 | 325 | 316 | 316 | 30,000 | 316 |
| 2003-09-11 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-09-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-08 | 316 | 325 | 316 | 325 | 2,000 | 325 |
| 2003-09-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-09-04 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-09-02 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2003-08-29 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2003-08-25 | 309 | 314 | 309 | 314 | 15,000 | 314 |
| 2003-08-21 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2003-08-19 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2003-08-18 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2003-08-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-12 | 315 | 320 | 305 | 305 | 24,000 | 305 |
| 2003-08-11 | 310 | 315 | 310 | 310 | 4,000 | 310 |
| 2003-08-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-08-01 | 321 | 321 | 316 | 316 | 4,000 | 316 |
| 2003-07-31 | 325 | 330 | 325 | 325 | 5,000 | 325 |
| 2003-07-30 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2003-07-28 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2003-07-25 | 310 | 314 | 310 | 310 | 3,000 | 310 |
| 2003-07-24 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2003-07-23 | 287 | 290 | 287 | 290 | 2,000 | 290 |
| 2003-07-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-07-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-07-15 | 307 | 309 | 306 | 306 | 3,000 | 306 |
| 2003-07-14 | 311 | 320 | 310 | 310 | 68,000 | 310 |
| 2003-07-11 | 307 | 311 | 307 | 311 | 7,000 | 311 |
| 2003-07-10 | 309 | 315 | 301 | 310 | 13,000 | 310 |
| 2003-07-09 | 301 | 310 | 301 | 310 | 4,000 | 310 |
| 2003-07-08 | 300 | 309 | 298 | 309 | 4,000 | 309 |
| 2003-07-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-07-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-07-01 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2003-06-30 | 293 | 293 | 290 | 290 | 26,000 | 290 |
| 2003-06-27 | 290 | 295 | 290 | 293 | 18,000 | 293 |
| 2003-06-25 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2003-06-24 | 299 | 299 | 291 | 295 | 10,000 | 295 |
| 2003-06-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-06-16 | 305 | 310 | 303 | 310 | 23,000 | 310 |
| 2003-06-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-06-12 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2003-06-05 | 289 | 293 | 289 | 293 | 3,000 | 293 |
| 2003-05-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-05-26 | 290 | 300 | 290 | 290 | 4,000 | 290 |
| 2003-05-23 | 270 | 290 | 250 | 270 | 6,000 | 270 |
| 2003-05-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-16 | 320 | 325 | 315 | 315 | 4,000 | 315 |
| 2003-05-15 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 2003-05-14 | 320 | 325 | 320 | 325 | 8,000 | 325 |
| 2003-05-13 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-05-12 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2003-05-09 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2003-05-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-04-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-04-25 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2003-04-24 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2003-04-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-04-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-04-16 | 310 | 320 | 305 | 305 | 13,000 | 305 |
| 2003-04-15 | 300 | 305 | 300 | 305 | 10,000 | 305 |
| 2003-04-14 | 295 | 300 | 295 | 300 | 14,000 | 300 |
| 2003-04-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-04-09 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-04-07 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-03-26 | 300 | 300 | 280 | 280 | 10,000 | 280 |
| 2003-03-25 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2003-03-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-03-13 | 295 | 300 | 290 | 290 | 3,000 | 290 |
| 2003-03-12 | 300 | 300 | 290 | 300 | 30,000 | 300 |
| 2003-03-11 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 2003-03-10 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2003-03-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-03-04 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2003-02-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-02-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-02-25 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2003-02-24 | 270 | 280 | 270 | 275 | 8,000 | 275 |
| 2003-02-20 | 270 | 280 | 270 | 275 | 6,000 | 275 |
| 2003-02-19 | 275 | 280 | 270 | 280 | 11,000 | 280 |
| 2003-02-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-02-17 | 285 | 285 | 270 | 270 | 19,000 | 270 |
| 2003-02-13 | 280 | 290 | 280 | 280 | 8,000 | 280 |
| 2003-02-12 | 295 | 300 | 285 | 290 | 37,000 | 290 |
| 2003-02-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-02-07 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-02-06 | 280 | 290 | 280 | 280 | 7,000 | 280 |
| 2003-02-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-01-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-01-27 | 280 | 285 | 280 | 280 | 8,000 | 280 |
| 2003-01-22 | 280 | 280 | 275 | 280 | 6,000 | 280 |
| 2003-01-21 | 280 | 280 | 275 | 275 | 11,000 | 275 |
| 2003-01-20 | 285 | 285 | 275 | 275 | 11,000 | 275 |
| 2003-01-17 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2003-01-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-01-15 | 285 | 285 | 275 | 275 | 3,000 | 275 |
| 2003-01-14 | 295 | 300 | 290 | 290 | 30,000 | 290 |
| 2003-01-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-01-08 | 280 | 280 | 280 | 280 | 4,000 | 280 |
分割・併合履歴 ： なし
