4625 アトミクス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 619 | 620 | 619 | 619 | 5,000 | 619 |
| 2005-12-28 | 600 | 615 | 600 | 615 | 11,000 | 615 |
| 2005-12-27 | 591 | 600 | 586 | 600 | 4,000 | 600 |
| 2005-12-26 | 600 | 602 | 588 | 588 | 22,000 | 588 |
| 2005-12-22 | 599 | 600 | 599 | 600 | 5,000 | 600 |
| 2005-12-21 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2005-12-15 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2005-12-14 | 638 | 639 | 599 | 600 | 8,000 | 600 |
| 2005-12-13 | 594 | 629 | 594 | 629 | 12,000 | 629 |
| 2005-12-12 | 594 | 595 | 593 | 594 | 14,000 | 594 |
| 2005-12-08 | 582 | 583 | 575 | 575 | 4,000 | 575 |
| 2005-12-07 | 579 | 580 | 579 | 579 | 7,000 | 579 |
| 2005-12-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-12-02 | 598 | 599 | 596 | 596 | 13,000 | 596 |
| 2005-12-01 | 597 | 602 | 587 | 595 | 25,000 | 595 |
| 2005-11-30 | 580 | 583 | 580 | 583 | 2,000 | 583 |
| 2005-11-29 | 560 | 582 | 560 | 580 | 5,000 | 580 |
| 2005-11-25 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2005-11-21 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2005-11-17 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 2005-11-16 | 560 | 560 | 555 | 555 | 20,000 | 555 |
| 2005-11-15 | 565 | 566 | 559 | 559 | 13,000 | 559 |
| 2005-11-14 | 559 | 561 | 559 | 560 | 14,000 | 560 |
| 2005-11-11 | 555 | 556 | 555 | 555 | 20,000 | 555 |
| 2005-11-09 | 561 | 561 | 554 | 555 | 8,000 | 555 |
| 2005-11-07 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2005-10-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-10-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-10-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-10-14 | 584 | 585 | 584 | 585 | 8,000 | 585 |
| 2005-10-13 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 2005-10-12 | 563 | 566 | 563 | 566 | 7,000 | 566 |
| 2005-10-07 | 559 | 561 | 559 | 561 | 2,000 | 561 |
| 2005-10-04 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2005-10-03 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 2005-09-29 | 555 | 555 | 554 | 554 | 11,000 | 554 |
| 2005-09-28 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2005-09-26 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2005-09-21 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-09-14 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2005-09-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-09-12 | 600 | 600 | 579 | 600 | 15,000 | 600 |
| 2005-09-08 | 571 | 571 | 561 | 561 | 6,000 | 561 |
| 2005-09-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-09-02 | 555 | 560 | 550 | 560 | 7,000 | 560 |
| 2005-08-29 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-08-26 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-08-25 | 560 | 566 | 560 | 566 | 3,000 | 566 |
| 2005-08-15 | 539 | 550 | 535 | 539 | 16,000 | 539 |
| 2005-08-12 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2005-08-11 | 521 | 522 | 521 | 522 | 3,000 | 522 |
| 2005-08-08 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 2005-08-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-08-04 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 2005-08-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-07-27 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 2005-07-26 | 520 | 521 | 520 | 520 | 25,000 | 520 |
| 2005-07-25 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2005-07-14 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2005-07-13 | 525 | 525 | 524 | 525 | 20,000 | 525 |
| 2005-07-12 | 510 | 521 | 510 | 520 | 21,000 | 520 |
| 2005-07-11 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2005-07-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-07-06 | 500 | 502 | 500 | 500 | 8,000 | 500 |
| 2005-06-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-06-28 | 475 | 490 | 470 | 490 | 5,000 | 490 |
| 2005-06-27 | 515 | 515 | 500 | 500 | 7,000 | 500 |
| 2005-06-24 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2005-06-23 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 2005-06-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2005-06-17 | 508 | 511 | 508 | 510 | 3,000 | 510 |
| 2005-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-13 | 505 | 515 | 504 | 509 | 12,000 | 509 |
| 2005-06-10 | 511 | 511 | 510 | 510 | 8,000 | 510 |
| 2005-06-09 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 2005-06-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-05-25 | 525 | 525 | 506 | 506 | 6,000 | 506 |
| 2005-05-23 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2005-05-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-05-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-05-12 | 515 | 522 | 510 | 515 | 11,000 | 515 |
| 2005-05-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-05-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-05-09 | 502 | 502 | 500 | 500 | 10,000 | 500 |
| 2005-05-06 | 515 | 515 | 495 | 500 | 9,000 | 500 |
| 2005-04-28 | 527 | 527 | 525 | 525 | 3,000 | 525 |
| 2005-04-26 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 2005-04-25 | 527 | 540 | 527 | 540 | 2,000 | 540 |
| 2005-04-19 | 532 | 532 | 530 | 530 | 2,000 | 530 |
| 2005-04-13 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-04-12 | 554 | 556 | 554 | 554 | 12,000 | 554 |
| 2005-04-08 | 530 | 539 | 530 | 539 | 4,000 | 539 |
| 2005-04-07 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 2005-04-05 | 530 | 540 | 530 | 535 | 5,000 | 535 |
| 2005-03-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-03-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-03-29 | 542 | 605 | 540 | 605 | 13,000 | 605 |
| 2005-03-25 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2005-03-16 | 515 | 515 | 510 | 515 | 3,000 | 515 |
| 2005-03-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-03-14 | 525 | 535 | 520 | 520 | 15,000 | 520 |
| 2005-03-11 | 505 | 505 | 500 | 505 | 10,000 | 505 |
| 2005-03-10 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2005-03-07 | 500 | 503 | 500 | 500 | 8,000 | 500 |
| 2005-03-04 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2005-03-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-02-25 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-02-23 | 476 | 481 | 475 | 481 | 7,000 | 481 |
| 2005-02-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-02-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-02-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-02-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-02-15 | 490 | 491 | 480 | 480 | 5,000 | 480 |
| 2005-02-14 | 500 | 505 | 500 | 500 | 12,000 | 500 |
| 2005-02-10 | 485 | 495 | 485 | 495 | 2,000 | 495 |
| 2005-02-08 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2005-02-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-02-02 | 480 | 499 | 479 | 499 | 6,000 | 499 |
| 2005-01-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-01-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-01-17 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2005-01-14 | 510 | 510 | 499 | 499 | 5,000 | 499 |
| 2005-01-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-01-12 | 480 | 501 | 480 | 500 | 11,000 | 500 |
| 2005-01-07 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2005-01-06 | 471 | 471 | 470 | 470 | 6,000 | 470 |
| 2005-01-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
分割・併合履歴 ： なし
