4625 アトミクス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2011-12-12 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 2011-12-09 | 325 | 341 | 325 | 341 | 2,000 | 341 |
| 2011-12-08 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2011-12-01 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2011-11-25 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2011-11-14 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2011-11-11 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2011-11-10 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2011-11-09 | 306 | 306 | 298 | 298 | 2,000 | 298 |
| 2011-11-08 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2011-11-04 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2011-10-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2011-10-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-10-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2011-10-12 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2011-10-11 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 2011-10-06 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2011-09-26 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2011-09-12 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2011-09-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-09-08 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2011-09-06 | 293 | 294 | 293 | 294 | 2,000 | 294 |
| 2011-09-02 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2011-09-01 | 284 | 292 | 284 | 292 | 3,000 | 292 |
| 2011-08-25 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-08-16 | 290 | 292 | 290 | 292 | 7,000 | 292 |
| 2011-08-15 | 314 | 314 | 314 | 314 | 7,000 | 314 |
| 2011-08-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2011-08-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-08-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-08-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-25 | 313 | 313 | 313 | 313 | 10,000 | 313 |
| 2011-07-22 | 292 | 292 | 292 | 292 | 10,000 | 292 |
| 2011-07-12 | 310 | 310 | 310 | 310 | 39,000 | 310 |
| 2011-07-11 | 304 | 309 | 302 | 305 | 6,000 | 305 |
| 2011-07-08 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2011-07-07 | 289 | 295 | 289 | 295 | 4,000 | 295 |
| 2011-07-06 | 292 | 292 | 287 | 287 | 2,000 | 287 |
| 2011-07-05 | 286 | 292 | 284 | 292 | 5,000 | 292 |
| 2011-07-04 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2011-07-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-06-30 | 274 | 274 | 274 | 274 | 11,000 | 274 |
| 2011-06-29 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-06-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-06-16 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2011-06-15 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2011-06-14 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2011-06-13 | 273 | 273 | 273 | 273 | 7,000 | 273 |
| 2011-06-10 | 268 | 268 | 264 | 268 | 3,000 | 268 |
| 2011-06-03 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2011-05-30 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-05-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2011-05-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-05-18 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 2011-05-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-05-12 | 270 | 270 | 257 | 257 | 13,000 | 257 |
| 2011-05-11 | 275 | 275 | 274 | 275 | 4,000 | 275 |
| 2011-05-10 | 270 | 278 | 270 | 278 | 2,000 | 278 |
| 2011-05-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2011-05-02 | 262 | 265 | 262 | 265 | 2,000 | 265 |
| 2011-04-25 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2011-04-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-04-20 | 260 | 260 | 256 | 256 | 4,000 | 256 |
| 2011-04-19 | 266 | 266 | 251 | 251 | 15,000 | 251 |
| 2011-04-18 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 2011-04-15 | 273 | 273 | 269 | 269 | 5,000 | 269 |
| 2011-04-12 | 281 | 281 | 281 | 281 | 7,000 | 281 |
| 2011-04-11 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2011-04-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-04-04 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2011-03-31 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 2011-03-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2011-03-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2011-03-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-03-25 | 284 | 287 | 280 | 287 | 7,000 | 287 |
| 2011-03-24 | 284 | 284 | 279 | 279 | 5,000 | 279 |
| 2011-03-23 | 276 | 280 | 276 | 280 | 23,000 | 280 |
| 2011-03-14 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2011-03-11 | 286 | 294 | 286 | 294 | 2,000 | 294 |
| 2011-03-08 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2011-02-25 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2011-02-24 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2011-02-23 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2011-02-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-02-14 | 274 | 275 | 274 | 275 | 10,000 | 275 |
| 2011-02-10 | 275 | 283 | 275 | 283 | 6,000 | 283 |
| 2011-02-08 | 280 | 280 | 277 | 277 | 5,000 | 277 |
| 2011-02-03 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2011-01-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-01-21 | 276 | 280 | 276 | 280 | 6,000 | 280 |
| 2011-01-19 | 281 | 281 | 271 | 271 | 3,000 | 271 |
| 2011-01-12 | 289 | 289 | 289 | 289 | 8,000 | 289 |
| 2011-01-11 | 283 | 285 | 281 | 281 | 6,000 | 281 |
| 2011-01-06 | 283 | 283 | 283 | 283 | 1,000 | 283 |
分割・併合履歴 ： なし
