4625 アトミクス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2008-12-25 | 320 | 320 | 295 | 301 | 9,000 | 301 |
| 2008-12-24 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2008-12-22 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2008-12-12 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2008-12-11 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 2008-12-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-12-04 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2008-12-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-12-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-11-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-11-13 | 372 | 372 | 372 | 372 | 7,000 | 372 |
| 2008-11-12 | 326 | 361 | 326 | 361 | 3,000 | 361 |
| 2008-11-10 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2008-11-05 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-10-27 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2008-10-15 | 292 | 292 | 290 | 290 | 9,000 | 290 |
| 2008-10-14 | 269 | 292 | 269 | 292 | 4,000 | 292 |
| 2008-10-10 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-10-08 | 284 | 284 | 260 | 260 | 9,000 | 260 |
| 2008-10-01 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-09-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-09-12 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2008-08-25 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2008-08-14 | 383 | 383 | 383 | 383 | 11,000 | 383 |
| 2008-08-13 | 386 | 386 | 378 | 378 | 3,000 | 378 |
| 2008-08-12 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2008-08-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-07-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-07-28 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2008-07-25 | 312 | 313 | 312 | 313 | 4,000 | 313 |
| 2008-07-17 | 306 | 315 | 306 | 315 | 8,000 | 315 |
| 2008-07-16 | 301 | 301 | 301 | 301 | 8,000 | 301 |
| 2008-07-15 | 294 | 306 | 294 | 301 | 33,000 | 301 |
| 2008-07-14 | 285 | 294 | 285 | 294 | 4,000 | 294 |
| 2008-07-11 | 261 | 279 | 261 | 279 | 4,000 | 279 |
| 2008-07-09 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2008-07-07 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-06-26 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-06-25 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2008-06-13 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-06-12 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 2008-06-09 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2008-06-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-06-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-06-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-06-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-05-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-05-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-05-26 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2008-05-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-05-15 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2008-05-13 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2008-05-12 | 251 | 270 | 251 | 270 | 2,000 | 270 |
| 2008-05-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-04-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-04-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-04-24 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2008-04-14 | 240 | 243 | 238 | 243 | 23,000 | 243 |
| 2008-04-07 | 228 | 238 | 228 | 238 | 2,000 | 238 |
| 2008-04-04 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2008-04-03 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2008-04-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-04-01 | 225 | 235 | 225 | 235 | 3,000 | 235 |
| 2008-03-31 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-03-28 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2008-03-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-03-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-03-25 | 222 | 228 | 222 | 228 | 4,000 | 228 |
| 2008-03-24 | 220 | 220 | 219 | 220 | 18,000 | 220 |
| 2008-03-21 | 239 | 239 | 223 | 225 | 10,000 | 225 |
| 2008-03-19 | 237 | 237 | 235 | 237 | 4,000 | 237 |
| 2008-03-18 | 238 | 239 | 237 | 237 | 4,000 | 237 |
| 2008-03-17 | 240 | 241 | 238 | 241 | 11,000 | 241 |
| 2008-03-14 | 234 | 240 | 234 | 237 | 7,000 | 237 |
| 2008-03-13 | 232 | 233 | 232 | 233 | 2,000 | 233 |
| 2008-03-12 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2008-03-11 | 235 | 236 | 232 | 232 | 5,000 | 232 |
| 2008-03-10 | 261 | 261 | 234 | 234 | 8,000 | 234 |
| 2008-03-06 | 302 | 310 | 302 | 302 | 4,000 | 302 |
| 2008-02-28 | 350 | 350 | 318 | 318 | 6,000 | 318 |
| 2008-02-25 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2008-02-14 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2008-02-13 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2008-02-12 | 366 | 366 | 366 | 366 | 11,000 | 366 |
| 2008-02-08 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2008-02-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-02-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-02-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-01-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-01-30 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-01-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-01-28 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2008-01-25 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2008-01-18 | 414 | 421 | 413 | 421 | 20,000 | 421 |
| 2008-01-17 | 414 | 414 | 413 | 414 | 20,000 | 414 |
| 2008-01-16 | 404 | 415 | 404 | 414 | 7,000 | 414 |
| 2008-01-11 | 400 | 402 | 400 | 402 | 3,000 | 402 |
分割・併合履歴 ： なし
