4625 アトミクス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2012-12-12 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 2012-12-11 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2012-12-07 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2012-12-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-12-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-12-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-11-26 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2012-11-21 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2012-11-20 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2012-11-19 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2012-11-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2012-11-12 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2012-11-08 | 430 | 434 | 426 | 434 | 4,000 | 434 |
| 2012-11-02 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2012-10-25 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2012-10-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2012-10-12 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2012-10-11 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2012-10-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-09-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2012-09-12 | 452 | 452 | 432 | 432 | 5,000 | 432 |
| 2012-09-11 | 440 | 445 | 440 | 445 | 7,000 | 445 |
| 2012-09-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-08-27 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2012-08-16 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2012-08-13 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2012-08-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2012-08-09 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2012-08-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-07-27 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 2012-07-26 | 460 | 505 | 460 | 505 | 2,000 | 505 |
| 2012-07-25 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2012-07-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-07-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2012-07-17 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2012-07-12 | 449 | 449 | 449 | 449 | 29,000 | 449 |
| 2012-07-11 | 415 | 435 | 415 | 435 | 5,000 | 435 |
| 2012-07-10 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2012-07-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2012-07-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2012-07-05 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2012-07-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2012-07-03 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-07-02 | 372 | 377 | 370 | 377 | 5,000 | 377 |
| 2012-06-29 | 373 | 373 | 372 | 372 | 4,000 | 372 |
| 2012-06-28 | 365 | 372 | 365 | 372 | 3,000 | 372 |
| 2012-06-25 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2012-06-19 | 369 | 369 | 362 | 362 | 2,000 | 362 |
| 2012-06-12 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2012-06-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2012-06-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-05-14 | 355 | 355 | 354 | 354 | 6,000 | 354 |
| 2012-05-11 | 370 | 370 | 367 | 367 | 3,000 | 367 |
| 2012-05-10 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2012-05-08 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2012-05-07 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2012-04-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2012-04-25 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2012-04-20 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 2012-04-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-04-12 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 2012-04-11 | 334 | 338 | 334 | 338 | 2,000 | 338 |
| 2012-03-29 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2012-03-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2012-03-22 | 330 | 330 | 327 | 327 | 2,000 | 327 |
| 2012-03-14 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2012-03-12 | 333 | 333 | 320 | 325 | 10,000 | 325 |
| 2012-03-09 | 341 | 344 | 341 | 341 | 7,000 | 341 |
| 2012-03-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-03-05 | 334 | 341 | 333 | 333 | 7,000 | 333 |
| 2012-02-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2012-02-22 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2012-02-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2012-02-16 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2012-02-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2012-02-13 | 342 | 342 | 342 | 342 | 5,000 | 342 |
| 2012-02-10 | 341 | 344 | 341 | 344 | 3,000 | 344 |
| 2012-02-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-02-08 | 333 | 340 | 333 | 340 | 3,000 | 340 |
| 2012-02-02 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2012-02-01 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2012-01-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-01-27 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2012-01-26 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2012-01-25 | 342 | 342 | 329 | 329 | 6,000 | 329 |
| 2012-01-24 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2012-01-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2012-01-13 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2012-01-12 | 339 | 347 | 339 | 347 | 7,000 | 347 |
| 2012-01-11 | 345 | 345 | 343 | 343 | 7,000 | 343 |
| 2012-01-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2012-01-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2012-01-05 | 339 | 339 | 331 | 331 | 2,000 | 331 |
分割・併合履歴 ： なし
