4625 アトミクス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	451	470	451	470	5,000	470
2004-12-24	460	470	451	451	10,000	451
2004-12-15	470	470	470	470	1,000	470
2004-12-14	480	480	480	480	2,000	480
2004-12-13	476	500	469	500	16,000	500
2004-12-10	460	470	460	470	6,000	470
2004-12-09	452	452	452	452	1,000	452
2004-12-07	440	452	440	452	6,000	452
2004-12-03	435	435	435	435	1,000	435
2004-11-30	440	440	440	440	2,000	440
2004-11-29	457	457	435	435	6,000	435
2004-11-25	465	465	465	465	2,000	465
2004-11-17	458	463	458	458	8,000	458
2004-11-16	460	460	459	460	3,000	460
2004-11-15	458	458	458	458	2,000	458
2004-11-12	478	479	478	478	13,000	478
2004-11-11	458	460	458	459	5,000	459
2004-11-10	460	460	460	460	1,000	460
2004-11-09	456	456	456	456	1,000	456
2004-11-05	451	455	451	455	2,000	455
2004-11-04	450	450	450	450	3,000	450
2004-10-25	452	460	452	460	2,000	460
2004-10-21	445	445	445	445	1,000	445
2004-10-19	455	455	455	455	2,000	455
2004-10-18	450	450	450	450	2,000	450
2004-10-13	470	470	460	460	9,000	460
2004-10-12	470	470	470	470	4,000	470
2004-10-08	450	450	450	450	2,000	450
2004-10-06	450	450	440	445	4,000	445
2004-10-05	455	455	455	455	1,000	455
2004-10-04	459	460	455	455	7,000	455
2004-10-01	460	460	460	460	3,000	460
2004-09-28	485	485	485	485	1,000	485
2004-09-27	485	500	485	500	2,000	500
2004-09-24	475	475	475	475	1,000	475
2004-09-22	485	485	485	485	2,000	485
2004-09-17	505	505	505	505	1,000	505
2004-09-16	510	510	510	510	2,000	510
2004-09-15	510	510	510	510	1,000	510
2004-09-14	506	510	505	505	15,000	505
2004-09-13	505	510	505	505	2,000	505
2004-09-09	490	495	483	495	8,000	495
2004-09-07	480	500	480	500	3,000	500
2004-09-06	470	470	470	470	3,000	470
2004-09-03	470	470	470	470	2,000	470
2004-09-01	480	480	480	480	1,000	480
2004-08-30	485	485	485	485	2,000	485
2004-08-25	480	480	480	480	1,000	480
2004-08-24	455	462	455	462	6,000	462
2004-08-23	440	440	440	440	1,000	440
2004-08-20	430	430	430	430	1,000	430
2004-08-19	430	430	430	430	1,000	430
2004-08-17	425	427	420	422	10,000	422
2004-08-13	425	425	425	425	1,000	425
2004-08-12	435	439	430	430	15,000	430
2004-08-11	435	436	435	435	12,000	435
2004-08-10	435	435	435	435	1,000	435
2004-08-09	441	441	435	435	3,000	435
2004-08-06	495	495	455	455	10,000	455
2004-08-05	494	495	481	481	3,000	481
2004-08-04	500	500	500	500	3,000	500
2004-07-30	495	495	495	495	1,000	495
2004-07-27	495	495	495	495	1,000	495
2004-07-26	500	510	498	498	13,000	498
2004-07-22	490	490	490	490	1,000	490
2004-07-20	500	500	500	500	1,000	500
2004-07-16	509	509	509	509	1,000	509
2004-07-15	510	510	510	510	2,000	510
2004-07-14	510	512	509	510	24,000	510
2004-07-13	506	535	506	510	15,000	510
2004-07-12	465	515	465	510	48,000	510
2004-07-09	428	470	428	470	18,000	470
2004-07-08	412	420	410	420	4,000	420
2004-07-07	415	415	415	415	1,000	415
2004-07-01	420	420	420	420	1,000	420
2004-06-29	415	415	415	415	1,000	415
2004-06-28	420	420	420	420	1,000	420
2004-06-25	420	430	400	420	10,000	420
2004-06-21	400	400	400	400	1,000	400
2004-06-18	395	405	395	405	3,000	405
2004-06-14	385	395	385	395	15,000	395
2004-06-11	385	385	385	385	1,000	385
2004-06-10	382	390	382	390	3,000	390
2004-06-09	380	385	380	385	2,000	385
2004-06-08	380	380	380	380	1,000	380
2004-06-01	370	371	370	371	2,000	371
2004-05-28	375	375	375	375	1,000	375
2004-05-26	377	385	377	385	2,000	385
2004-05-19	370	370	360	360	2,000	360
2004-05-14	360	370	360	370	3,000	370
2004-05-13	375	376	350	360	11,000	360
2004-05-12	385	400	380	381	23,000	381
2004-05-11	390	390	370	375	7,000	375
2004-05-10	410	410	400	400	5,000	400
2004-05-07	420	420	416	416	2,000	416
2004-05-06	420	420	420	420	1,000	420
2004-04-28	425	426	420	420	3,000	420
2004-04-27	435	435	425	425	2,000	425
2004-04-26	426	430	415	430	5,000	430
2004-04-23	415	415	415	415	1,000	415
2004-04-22	425	426	425	425	5,000	425
2004-04-20	425	430	425	430	3,000	430
2004-04-19	415	415	415	415	2,000	415
2004-04-16	410	410	410	410	2,000	410
2004-04-15	400	410	400	410	13,000	410
2004-04-13	405	405	395	405	5,000	405
2004-04-12	404	410	398	400	16,000	400
2004-04-08	400	400	400	400	2,000	400
2004-04-07	400	405	400	405	2,000	405
2004-04-06	395	395	395	395	1,000	395
2004-04-05	402	402	400	401	4,000	401
2004-04-02	405	405	405	405	1,000	405
2004-04-01	410	410	410	410	1,000	410
2004-03-30	415	415	410	410	2,000	410
2004-03-29	410	410	410	410	1,000	410
2004-03-26	415	420	415	415	3,000	415
2004-03-25	434	445	425	425	7,000	425
2004-03-23	434	434	430	430	4,000	430
2004-03-22	430	430	430	430	2,000	430
2004-03-19	420	420	420	420	1,000	420
2004-03-18	420	420	420	420	3,000	420
2004-03-17	411	411	411	411	1,000	411
2004-03-12	426	435	425	425	18,000	425
2004-03-11	430	430	430	430	1,000	430
2004-03-09	415	421	415	415	5,000	415
2004-03-08	414	420	410	420	4,000	420
2004-03-05	430	430	425	425	2,000	425
2004-03-03	413	420	410	410	9,000	410
2004-03-02	410	410	410	410	4,000	410
2004-02-27	410	410	410	410	1,000	410
2004-02-26	406	406	406	406	2,000	406
2004-02-25	409	410	406	406	5,000	406
2004-02-20	399	399	396	399	5,000	399
2004-02-17	391	391	390	390	3,000	390
2004-02-13	393	405	390	400	25,000	400
2004-02-12	385	390	385	390	6,000	390
2004-02-10	370	375	370	375	4,000	375
2004-02-05	370	370	370	370	1,000	370
2004-02-04	361	365	361	365	2,000	365
2004-02-02	370	370	370	370	2,000	370
2004-01-30	370	370	370	370	1,000	370
2004-01-29	375	375	350	350	4,000	350
2004-01-27	381	381	381	381	1,000	381
2004-01-26	381	389	380	381	10,000	381
2004-01-23	370	385	370	385	8,000	385
2004-01-22	350	380	350	370	9,000	370
2004-01-20	350	350	350	350	1,000	350
2004-01-19	350	350	346	346	4,000	346
2004-01-15	335	340	335	340	8,000	340
2004-01-13	321	325	321	325	2,000	325
2004-01-09	325	325	325	325	2,000	325

分割・併合履歴：なし