4625 アトミクス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2007-12-17 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 2007-12-06 | 374 | 375 | 374 | 375 | 6,000 | 375 |
| 2007-11-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-11-22 | 374 | 375 | 374 | 375 | 2,000 | 375 |
| 2007-11-15 | 420 | 420 | 419 | 420 | 6,000 | 420 |
| 2007-10-31 | 375 | 375 | 375 | 375 | 11,000 | 375 |
| 2007-10-30 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2007-10-25 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-10-24 | 395 | 395 | 393 | 393 | 3,000 | 393 |
| 2007-10-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-10-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-10-12 | 401 | 409 | 401 | 409 | 6,000 | 409 |
| 2007-10-03 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-10-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-09-28 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2007-09-26 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2007-09-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-09-18 | 400 | 431 | 400 | 400 | 14,000 | 400 |
| 2007-09-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-09-12 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2007-09-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2007-09-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-09-03 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2007-08-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-08-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-08-23 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 2007-08-13 | 399 | 400 | 399 | 400 | 18,000 | 400 |
| 2007-08-10 | 406 | 406 | 400 | 400 | 3,000 | 400 |
| 2007-08-09 | 407 | 407 | 406 | 406 | 2,000 | 406 |
| 2007-08-08 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2007-08-07 | 420 | 420 | 418 | 420 | 4,000 | 420 |
| 2007-08-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-08-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-07-26 | 446 | 447 | 433 | 433 | 4,000 | 433 |
| 2007-07-25 | 442 | 447 | 442 | 447 | 11,000 | 447 |
| 2007-07-23 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2007-07-20 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2007-07-18 | 442 | 454 | 442 | 454 | 33,000 | 454 |
| 2007-07-17 | 439 | 440 | 439 | 440 | 3,000 | 440 |
| 2007-07-13 | 435 | 437 | 433 | 437 | 5,000 | 437 |
| 2007-07-12 | 425 | 429 | 425 | 429 | 7,000 | 429 |
| 2007-07-11 | 414 | 424 | 414 | 424 | 9,000 | 424 |
| 2007-07-10 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2007-07-09 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2007-07-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-07-03 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2007-06-15 | 444 | 444 | 444 | 444 | 11,000 | 444 |
| 2007-06-14 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2007-06-13 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2007-06-12 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2007-06-06 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2007-05-29 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2007-05-28 | 439 | 439 | 435 | 435 | 2,000 | 435 |
| 2007-05-25 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2007-05-24 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2007-05-23 | 435 | 435 | 434 | 434 | 2,000 | 434 |
| 2007-05-22 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 2007-05-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2007-05-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-05-16 | 450 | 450 | 449 | 449 | 16,000 | 449 |
| 2007-05-15 | 441 | 450 | 440 | 450 | 11,000 | 450 |
| 2007-05-14 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2007-05-11 | 436 | 438 | 436 | 438 | 3,000 | 438 |
| 2007-05-10 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2007-05-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-05-08 | 425 | 448 | 425 | 445 | 17,000 | 445 |
| 2007-05-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-05-01 | 405 | 420 | 405 | 420 | 6,000 | 420 |
| 2007-04-26 | 395 | 396 | 395 | 396 | 3,000 | 396 |
| 2007-04-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-04-17 | 400 | 425 | 400 | 420 | 7,000 | 420 |
| 2007-04-16 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-04-13 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2007-04-12 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2007-04-10 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-04-09 | 381 | 381 | 379 | 379 | 5,000 | 379 |
| 2007-04-04 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-04-03 | 375 | 377 | 375 | 377 | 3,000 | 377 |
| 2007-03-30 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-03-29 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-03-28 | 375 | 375 | 372 | 372 | 2,000 | 372 |
| 2007-03-27 | 385 | 385 | 373 | 375 | 9,000 | 375 |
| 2007-03-26 | 390 | 390 | 389 | 390 | 4,000 | 390 |
| 2007-03-23 | 392 | 393 | 388 | 389 | 6,000 | 389 |
| 2007-03-19 | 393 | 395 | 393 | 395 | 6,000 | 395 |
| 2007-03-16 | 403 | 403 | 393 | 393 | 10,000 | 393 |
| 2007-03-15 | 403 | 404 | 403 | 404 | 9,000 | 404 |
| 2007-03-14 | 405 | 406 | 405 | 405 | 15,000 | 405 |
| 2007-03-12 | 403 | 404 | 403 | 404 | 4,000 | 404 |
| 2007-03-09 | 402 | 403 | 402 | 403 | 8,000 | 403 |
| 2007-03-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-03-07 | 402 | 405 | 402 | 405 | 6,000 | 405 |
| 2007-03-06 | 409 | 410 | 401 | 410 | 18,000 | 410 |
| 2007-03-05 | 427 | 427 | 411 | 411 | 7,000 | 411 |
| 2007-03-02 | 439 | 439 | 415 | 415 | 7,000 | 415 |
| 2007-03-01 | 408 | 409 | 408 | 409 | 4,000 | 409 |
| 2007-02-28 | 418 | 418 | 408 | 409 | 13,000 | 409 |
| 2007-02-27 | 420 | 429 | 420 | 429 | 3,000 | 429 |
| 2007-02-26 | 409 | 425 | 409 | 413 | 8,000 | 413 |
| 2007-02-23 | 407 | 407 | 406 | 406 | 3,000 | 406 |
| 2007-02-22 | 429 | 429 | 407 | 408 | 7,000 | 408 |
| 2007-02-21 | 410 | 410 | 402 | 403 | 11,000 | 403 |
| 2007-02-20 | 402 | 415 | 402 | 404 | 19,000 | 404 |
| 2007-02-19 | 441 | 442 | 411 | 411 | 9,000 | 411 |
| 2007-02-16 | 451 | 451 | 451 | 451 | 7,000 | 451 |
| 2007-02-14 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2007-02-13 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2007-02-08 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-02-06 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2007-02-05 | 453 | 453 | 439 | 450 | 11,000 | 450 |
| 2007-02-01 | 453 | 460 | 453 | 460 | 2,000 | 460 |
| 2007-01-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-01-26 | 474 | 474 | 473 | 473 | 6,000 | 473 |
| 2007-01-25 | 480 | 480 | 479 | 480 | 4,000 | 480 |
| 2007-01-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-01-23 | 488 | 489 | 488 | 489 | 2,000 | 489 |
| 2007-01-22 | 485 | 486 | 485 | 486 | 3,000 | 486 |
| 2007-01-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2007-01-17 | 466 | 467 | 460 | 460 | 8,000 | 460 |
| 2007-01-16 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2007-01-15 | 416 | 460 | 416 | 460 | 7,000 | 460 |
| 2007-01-11 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2007-01-10 | 379 | 381 | 375 | 375 | 12,000 | 375 |
| 2007-01-09 | 372 | 375 | 372 | 373 | 10,000 | 373 |
分割・併合履歴 ： なし
