4625 アトミクス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30487487487487100487
2015-12-29486487481487300487
2015-12-28487487484484300484
2015-12-254874874874872,700487
2015-12-244874874814841,300484
2015-12-22487487487487200487
2015-12-21485487485487200487
2015-12-17487487485485200485
2015-12-16490490490490100490
2015-12-154774894774821,200482
2015-12-144864894814894,400489
2015-12-11488494480494800494
2015-12-10481481481481100481
2015-12-094814944744771,400477
2015-12-0850450447047318,800473
2015-12-075045045015011,700501
2015-12-04504504504504200504
2015-12-03503503503503200503
2015-12-02507507503503200503
2015-12-01500500500500400500
2015-11-30507507507507100507
2015-11-27498499498499200499
2015-11-264944944904901,300490
2015-11-255155154914935,100493
2015-11-24505505505505100505
2015-11-20503503503503100503
2015-11-19499499499499900499
2015-11-18502502490491800491
2015-11-174984984904903,600490
2015-11-165085084904983,700498
2015-11-125145145145143,400514
2015-11-115195255145153,200515
2015-11-10517518511513900513
2015-11-095145185145151,100515
2015-11-06528528515515900515
2015-11-04506506506506200506
2015-11-02500500500500100500
2015-10-294994994984981,000498
2015-10-28509509509509200509
2015-10-27527527509509200509
2015-10-265445455255252,500525
2015-10-23528528528528100528
2015-10-21515515515515100515
2015-10-165155155155151,100515
2015-10-14515515515515100515
2015-10-135155155155153,400515
2015-10-095075075005001,600500
2015-10-085005005005001,000500
2015-10-06497497497497600497
2015-10-05492492492492500492
2015-10-02510510510510100510
2015-10-01510510510510100510
2015-09-30510510510510100510
2015-09-29512512512512100512
2015-09-255265305265262,700526
2015-09-24510510510510100510
2015-09-18510510509510400510
2015-09-17510510510510100510
2015-09-16510510510510100510
2015-09-15509509509509100509
2015-09-145105105095093,800509
2015-09-114975004954952,500495
2015-09-094964974944971,900497
2015-09-08493493493493100493
2015-09-07493493493493200493
2015-09-04490490490490100490
2015-09-03488488480480300480
2015-09-02487487480480200480
2015-09-01488488488488100488
2015-08-31488488488488100488
2015-08-28464488464488800488
2015-08-274724724654655,000465
2015-08-26468468449468900468
2015-08-2546147143645513,800455
2015-08-24499503498503900503
2015-08-21505505499499500499
2015-08-20502502500500200500
2015-08-19506506502502300502
2015-08-17506506506506100506
2015-08-145055055005001,500500
2015-08-135055055005001,500500
2015-08-125145145005004,400500
2015-08-115065195065141,900514
2015-08-105065165055051,700505
2015-08-07515515503503600503
2015-08-055105105105101,000510
2015-08-04515520515520500520
2015-08-03515520515520400520
2015-07-31519520516518500518
2015-07-305165165165161,200516
2015-07-29519523518520900520
2015-07-28529529529529800529
2015-07-275525525305306,700530
2015-07-245325355245354,200535
2015-07-235245255245253,400525
2015-07-22515518513518600518
2015-07-21520520515515500515
2015-07-17525525525525200525
2015-07-165255255115251,700525
2015-07-155485485175231,900523
2015-07-145495495485481,000548
2015-07-1354254854154223,800542
2015-07-105095305095266,900526
2015-07-09509509509509400509
2015-07-085135155105151,200515
2015-07-075155155035131,500513
2015-07-065175175105101,600510
2015-07-03517517517517200517
2015-07-025135135105133,500513
2015-07-015045085045082,400508
2015-06-305045045015031,100503
2015-06-295005045005041,200504
2015-06-265225224974976,300497
2015-06-255255255235234,000523
2015-06-245045115045113,000511
2015-06-22505505495503600503
2015-06-195015014914911,000491
2015-06-185015014984983,700498
2015-06-175075095075093,200509
2015-06-165035094995091,000509
2015-06-154954954904952,200495
2015-06-125095094954954,800495
2015-06-115025034995012,200501
2015-06-105025024994991,100499
2015-06-095015014994991,300499
2015-06-08502502501502900502
2015-06-05501501501501200501
2015-06-04499500499500300500
2015-06-02496498496498600498
2015-06-01498498496496400496
2015-05-294975024975021,500502
2015-05-284954984954981,900498
2015-05-274954954954955,400495
2015-05-26501501495495400495
2015-05-254994994984992,200499
2015-05-224924954914951,100495
2015-05-21495495494494200494
2015-05-20485487485487500487
2015-05-1948448548448516,700485
2015-05-18485487484484900484
2015-05-154904904854853,400485
2015-05-145125154824829,300482
2015-05-13505514500514400514
2015-05-125155155055055,200505
2015-05-115055075055071,100507
2015-05-08503505503505800505
2015-05-07500500500500900500
2015-05-01502502502502100502
2015-04-30510510502502200502
2015-04-28508508508508700508
2015-04-275155155055052,400505
2015-04-24500500500500200500
2015-04-23496496496496100496
2015-04-22495496495496600496
2015-04-204934934934932,000493
2015-04-174954954954952,000495
2015-04-16500500500500100500
2015-04-15501501501501100501
2015-04-135005055005054,400505
2015-04-105015065015061,300506
2015-04-09500500500500100500
2015-04-085035035005031,400503
2015-04-07492495492495200495
2015-04-064904914904915,100491
2015-04-034984984964961,600496
2015-04-02503503503503100503
2015-03-31500500498498500498
2015-03-305005005005001,800500
2015-03-275195195025021,900502
2015-03-26510511510510400510
2015-03-255205205205201,200520
2015-03-24519519519519100519
2015-03-235145155125156,400515
2015-03-20504504504504200504
2015-03-195005045005042,200504
2015-03-185035035005002,700500
2015-03-165135135125121,500512
2015-03-13513513513513200513
2015-03-125155155135134,400513
2015-03-115115155105132,100513
2015-03-10505510505510300510
2015-03-094964984954951,400495
2015-03-065085104944944,300494
2015-03-05508508508508700508
2015-03-04510510510510800510
2015-03-03509509509509600509
2015-03-02510510510510100510
2015-02-27508508508508200508
2015-02-26500500500500500500
2015-02-254954954954951,500495
2015-02-244935074925078,300507
2015-02-23493508493502700502
2015-02-20492492492492300492
2015-02-194924924924922,200492
2015-02-184924924924923,000492
2015-02-165005005005002,300500
2015-02-13502502502502900502
2015-02-125205204965014,700501
2015-02-10500510500510500510
2015-02-095005004954951,300495
2015-02-06495500495500600500
2015-02-05494494494494100494
2015-02-04500500495495400495
2015-02-034915014914972,700497
2015-02-02491491491491100491
2015-01-30500500500500500500
2015-01-294944954944951,300495
2015-01-28490493490493500493
2015-01-27489489486487600487
2015-01-265055055055051,400505
2015-01-23491491490490700490
2015-01-22498500498500900500
2015-01-20486486486486100486
2015-01-16485496485496500496
2015-01-154824854804801,300480
2015-01-14507508507508300508
2015-01-135185184934934,900493
2015-01-09502511502511400511
2015-01-084995104995002,200500
2015-01-07496499496499500499
2015-01-06486486486486500486
2015-01-054964974964972,900497

分割・併合履歴 : なし