4625 アトミクス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 381 | 381 | 372 | 372 | 5,000 | 372 |
| 2006-12-18 | 400 | 400 | 382 | 382 | 7,000 | 382 |
| 2006-12-13 | 401 | 401 | 401 | 401 | 12,000 | 401 |
| 2006-12-12 | 400 | 402 | 400 | 401 | 11,000 | 401 |
| 2006-12-11 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-12-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-11-30 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2006-11-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-11-27 | 428 | 430 | 428 | 430 | 3,000 | 430 |
| 2006-11-24 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-11-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-11-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-11-16 | 470 | 500 | 460 | 500 | 7,000 | 500 |
| 2006-11-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-11-14 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2006-11-08 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2006-10-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-10-25 | 472 | 472 | 471 | 471 | 8,000 | 471 |
| 2006-10-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-10-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-10-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-10-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-10-12 | 500 | 500 | 499 | 500 | 14,000 | 500 |
| 2006-10-04 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2006-09-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-09-27 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2006-09-22 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2006-09-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-09-20 | 522 | 522 | 520 | 520 | 2,000 | 520 |
| 2006-09-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-09-15 | 551 | 571 | 551 | 570 | 11,000 | 570 |
| 2006-09-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-08-24 | 510 | 535 | 510 | 535 | 5,000 | 535 |
| 2006-08-23 | 524 | 525 | 524 | 525 | 5,000 | 525 |
| 2006-08-22 | 547 | 547 | 526 | 526 | 2,000 | 526 |
| 2006-08-21 | 598 | 598 | 580 | 580 | 2,000 | 580 |
| 2006-08-18 | 576 | 576 | 575 | 575 | 2,000 | 575 |
| 2006-08-14 | 575 | 577 | 574 | 575 | 15,000 | 575 |
| 2006-08-10 | 575 | 576 | 575 | 576 | 2,000 | 576 |
| 2006-08-09 | 521 | 560 | 520 | 560 | 7,000 | 560 |
| 2006-07-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-07-28 | 551 | 571 | 551 | 571 | 9,000 | 571 |
| 2006-07-27 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2006-07-20 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2006-07-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-07-18 | 551 | 580 | 549 | 571 | 38,000 | 571 |
| 2006-07-14 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 2006-07-12 | 542 | 543 | 542 | 543 | 2,000 | 543 |
| 2006-07-11 | 541 | 542 | 541 | 542 | 4,000 | 542 |
| 2006-07-07 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2006-07-05 | 561 | 562 | 560 | 562 | 5,000 | 562 |
| 2006-07-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-06-29 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 2006-06-15 | 491 | 530 | 489 | 530 | 11,000 | 530 |
| 2006-06-09 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2006-06-08 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2006-06-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-05-31 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 2006-05-26 | 519 | 520 | 510 | 510 | 3,000 | 510 |
| 2006-05-25 | 540 | 540 | 539 | 539 | 2,000 | 539 |
| 2006-05-19 | 565 | 565 | 540 | 540 | 11,000 | 540 |
| 2006-05-18 | 598 | 598 | 566 | 566 | 3,000 | 566 |
| 2006-05-17 | 620 | 620 | 598 | 610 | 10,000 | 610 |
| 2006-05-16 | 585 | 599 | 585 | 599 | 3,000 | 599 |
| 2006-05-10 | 580 | 581 | 576 | 576 | 9,000 | 576 |
| 2006-05-08 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 2006-05-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-04-25 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2006-04-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-04-13 | 608 | 612 | 608 | 612 | 11,000 | 612 |
| 2006-04-11 | 600 | 601 | 598 | 599 | 6,000 | 599 |
| 2006-04-06 | 618 | 618 | 598 | 599 | 10,000 | 599 |
| 2006-03-30 | 600 | 600 | 585 | 585 | 10,000 | 585 |
| 2006-03-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-03-28 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2006-03-27 | 620 | 621 | 601 | 601 | 11,000 | 601 |
| 2006-03-24 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2006-03-23 | 628 | 637 | 621 | 637 | 10,000 | 637 |
| 2006-03-22 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2006-03-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-03-15 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-03-13 | 634 | 635 | 634 | 634 | 10,000 | 634 |
| 2006-03-06 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-03-01 | 608 | 635 | 608 | 635 | 16,000 | 635 |
| 2006-02-23 | 598 | 599 | 598 | 599 | 2,000 | 599 |
| 2006-02-20 | 598 | 599 | 598 | 599 | 2,000 | 599 |
| 2006-02-14 | 628 | 630 | 625 | 625 | 12,000 | 625 |
| 2006-02-10 | 616 | 616 | 610 | 616 | 11,000 | 616 |
| 2006-02-08 | 621 | 621 | 620 | 620 | 8,000 | 620 |
| 2006-02-07 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2006-02-06 | 614 | 615 | 610 | 610 | 9,000 | 610 |
| 2006-02-03 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2006-02-01 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-01-31 | 617 | 620 | 617 | 620 | 2,000 | 620 |
| 2006-01-27 | 599 | 610 | 599 | 610 | 3,000 | 610 |
| 2006-01-26 | 599 | 600 | 599 | 599 | 3,000 | 599 |
| 2006-01-25 | 619 | 619 | 618 | 618 | 2,000 | 618 |
| 2006-01-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-01-20 | 590 | 610 | 590 | 605 | 22,000 | 605 |
| 2006-01-19 | 594 | 600 | 590 | 590 | 12,000 | 590 |
| 2006-01-18 | 634 | 636 | 545 | 561 | 25,000 | 561 |
| 2006-01-17 | 635 | 637 | 635 | 637 | 7,000 | 637 |
| 2006-01-16 | 660 | 661 | 659 | 660 | 8,000 | 660 |
| 2006-01-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-01-12 | 659 | 664 | 659 | 664 | 29,000 | 664 |
| 2006-01-11 | 652 | 662 | 652 | 652 | 24,000 | 652 |
| 2006-01-10 | 640 | 650 | 639 | 650 | 21,000 | 650 |
| 2006-01-06 | 640 | 641 | 635 | 641 | 17,000 | 641 |
| 2006-01-05 | 604 | 632 | 604 | 630 | 5,000 | 630 |
| 2006-01-04 | 604 | 605 | 604 | 605 | 2,000 | 605 |
分割・併合履歴 ： なし
