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