4625 アトミクス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 262 | 262 | 262 | 262 | 9,000 | 262 |
| 2010-12-28 | 263 | 265 | 262 | 262 | 5,000 | 262 |
| 2010-12-27 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2010-12-20 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2010-12-17 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-12-16 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-12-13 | 273 | 273 | 273 | 273 | 8,000 | 273 |
| 2010-12-10 | 275 | 275 | 273 | 273 | 3,000 | 273 |
| 2010-12-06 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2010-11-25 | 273 | 274 | 273 | 274 | 4,000 | 274 |
| 2010-11-24 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2010-11-12 | 269 | 269 | 268 | 268 | 9,000 | 268 |
| 2010-11-11 | 280 | 280 | 277 | 277 | 4,000 | 277 |
| 2010-11-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2010-10-28 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2010-10-27 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2010-10-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-10-21 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2010-10-20 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2010-10-13 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2010-10-12 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 2010-10-08 | 296 | 298 | 296 | 298 | 2,000 | 298 |
| 2010-10-07 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-10-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-09-27 | 294 | 299 | 294 | 299 | 6,000 | 299 |
| 2010-09-13 | 286 | 286 | 286 | 286 | 8,000 | 286 |
| 2010-09-10 | 287 | 288 | 287 | 287 | 3,000 | 287 |
| 2010-09-09 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-09-08 | 287 | 289 | 287 | 289 | 3,000 | 289 |
| 2010-09-07 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2010-09-06 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2010-09-03 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2010-09-01 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2010-08-25 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2010-08-17 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2010-08-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-08-12 | 279 | 279 | 279 | 279 | 10,000 | 279 |
| 2010-08-11 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2010-08-10 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2010-08-09 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2010-08-05 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-08-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2010-07-30 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-07-28 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2010-07-27 | 285 | 285 | 280 | 280 | 7,000 | 280 |
| 2010-07-26 | 290 | 290 | 284 | 284 | 12,000 | 284 |
| 2010-07-22 | 287 | 292 | 287 | 292 | 2,000 | 292 |
| 2010-07-21 | 286 | 287 | 286 | 287 | 3,000 | 287 |
| 2010-07-20 | 294 | 294 | 285 | 285 | 4,000 | 285 |
| 2010-07-16 | 298 | 298 | 295 | 295 | 4,000 | 295 |
| 2010-07-12 | 322 | 322 | 322 | 322 | 35,000 | 322 |
| 2010-07-09 | 320 | 326 | 320 | 325 | 9,000 | 325 |
| 2010-07-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-07-07 | 323 | 323 | 322 | 322 | 5,000 | 322 |
| 2010-07-06 | 310 | 325 | 310 | 322 | 37,000 | 322 |
| 2010-07-05 | 330 | 330 | 322 | 322 | 2,000 | 322 |
| 2010-07-02 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2010-07-01 | 344 | 344 | 334 | 334 | 16,000 | 334 |
| 2010-06-30 | 336 | 336 | 333 | 333 | 2,000 | 333 |
| 2010-06-28 | 334 | 338 | 334 | 338 | 3,000 | 338 |
| 2010-06-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2010-06-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-06-18 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2010-06-17 | 348 | 348 | 316 | 316 | 6,000 | 316 |
| 2010-06-14 | 356 | 356 | 356 | 356 | 7,000 | 356 |
| 2010-06-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-06-04 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2010-05-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-05-25 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2010-05-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-05-14 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-05-13 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-05-12 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2010-05-11 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2010-05-10 | 303 | 303 | 300 | 300 | 3,000 | 300 |
| 2010-05-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2010-04-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-04-12 | 304 | 304 | 304 | 304 | 7,000 | 304 |
| 2010-04-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-04-06 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2010-04-02 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2010-03-30 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2010-03-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-03-26 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-03-25 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2010-03-24 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2010-03-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-03-12 | 307 | 307 | 307 | 307 | 7,000 | 307 |
| 2010-03-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-03-10 | 297 | 300 | 292 | 300 | 4,000 | 300 |
| 2010-03-05 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-02-25 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2010-02-12 | 296 | 296 | 296 | 296 | 9,000 | 296 |
| 2010-02-10 | 303 | 303 | 299 | 299 | 3,000 | 299 |
| 2010-02-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-02-03 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2010-01-29 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2010-01-26 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 2010-01-25 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2010-01-20 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-01-19 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-01-18 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2010-01-15 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2010-01-13 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-01-12 | 319 | 319 | 319 | 319 | 7,000 | 319 |
| 2010-01-08 | 312 | 312 | 312 | 312 | 2,000 | 312 |
分割・併合履歴 ： なし
