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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2015-12-29 | 486 | 487 | 481 | 487 | 300 | 487 |
| 2015-12-28 | 487 | 487 | 484 | 484 | 300 | 484 |
| 2015-12-25 | 487 | 487 | 487 | 487 | 2,700 | 487 |
| 2015-12-24 | 487 | 487 | 481 | 484 | 1,300 | 484 |
| 2015-12-22 | 487 | 487 | 487 | 487 | 200 | 487 |
| 2015-12-21 | 485 | 487 | 485 | 487 | 200 | 487 |
| 2015-12-17 | 487 | 487 | 485 | 485 | 200 | 485 |
| 2015-12-16 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2015-12-15 | 477 | 489 | 477 | 482 | 1,200 | 482 |
| 2015-12-14 | 486 | 489 | 481 | 489 | 4,400 | 489 |
| 2015-12-11 | 488 | 494 | 480 | 494 | 800 | 494 |
| 2015-12-10 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2015-12-09 | 481 | 494 | 474 | 477 | 1,400 | 477 |
| 2015-12-08 | 504 | 504 | 470 | 473 | 18,800 | 473 |
| 2015-12-07 | 504 | 504 | 501 | 501 | 1,700 | 501 |
| 2015-12-04 | 504 | 504 | 504 | 504 | 200 | 504 |
| 2015-12-03 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2015-12-02 | 507 | 507 | 503 | 503 | 200 | 503 |
| 2015-12-01 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2015-11-30 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2015-11-27 | 498 | 499 | 498 | 499 | 200 | 499 |
| 2015-11-26 | 494 | 494 | 490 | 490 | 1,300 | 490 |
| 2015-11-25 | 515 | 515 | 491 | 493 | 5,100 | 493 |
| 2015-11-24 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2015-11-20 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2015-11-19 | 499 | 499 | 499 | 499 | 900 | 499 |
| 2015-11-18 | 502 | 502 | 490 | 491 | 800 | 491 |
| 2015-11-17 | 498 | 498 | 490 | 490 | 3,600 | 490 |
| 2015-11-16 | 508 | 508 | 490 | 498 | 3,700 | 498 |
| 2015-11-12 | 514 | 514 | 514 | 514 | 3,400 | 514 |
| 2015-11-11 | 519 | 525 | 514 | 515 | 3,200 | 515 |
| 2015-11-10 | 517 | 518 | 511 | 513 | 900 | 513 |
| 2015-11-09 | 514 | 518 | 514 | 515 | 1,100 | 515 |
| 2015-11-06 | 528 | 528 | 515 | 515 | 900 | 515 |
| 2015-11-04 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2015-11-02 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-10-29 | 499 | 499 | 498 | 498 | 1,000 | 498 |
| 2015-10-28 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2015-10-27 | 527 | 527 | 509 | 509 | 200 | 509 |
| 2015-10-26 | 544 | 545 | 525 | 525 | 2,500 | 525 |
| 2015-10-23 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2015-10-21 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2015-10-16 | 515 | 515 | 515 | 515 | 1,100 | 515 |
| 2015-10-14 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2015-10-13 | 515 | 515 | 515 | 515 | 3,400 | 515 |
| 2015-10-09 | 507 | 507 | 500 | 500 | 1,600 | 500 |
| 2015-10-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-10-06 | 497 | 497 | 497 | 497 | 600 | 497 |
| 2015-10-05 | 492 | 492 | 492 | 492 | 500 | 492 |
| 2015-10-02 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-10-01 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-09-30 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-09-29 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2015-09-25 | 526 | 530 | 526 | 526 | 2,700 | 526 |
| 2015-09-24 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-09-18 | 510 | 510 | 509 | 510 | 400 | 510 |
| 2015-09-17 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-09-16 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-09-15 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2015-09-14 | 510 | 510 | 509 | 509 | 3,800 | 509 |
| 2015-09-11 | 497 | 500 | 495 | 495 | 2,500 | 495 |
| 2015-09-09 | 496 | 497 | 494 | 497 | 1,900 | 497 |
| 2015-09-08 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2015-09-07 | 493 | 493 | 493 | 493 | 200 | 493 |
| 2015-09-04 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2015-09-03 | 488 | 488 | 480 | 480 | 300 | 480 |
| 2015-09-02 | 487 | 487 | 480 | 480 | 200 | 480 |
| 2015-09-01 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2015-08-31 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2015-08-28 | 464 | 488 | 464 | 488 | 800 | 488 |
| 2015-08-27 | 472 | 472 | 465 | 465 | 5,000 | 465 |
| 2015-08-26 | 468 | 468 | 449 | 468 | 900 | 468 |
| 2015-08-25 | 461 | 471 | 436 | 455 | 13,800 | 455 |
| 2015-08-24 | 499 | 503 | 498 | 503 | 900 | 503 |
| 2015-08-21 | 505 | 505 | 499 | 499 | 500 | 499 |
| 2015-08-20 | 502 | 502 | 500 | 500 | 200 | 500 |
| 2015-08-19 | 506 | 506 | 502 | 502 | 300 | 502 |
| 2015-08-17 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2015-08-14 | 505 | 505 | 500 | 500 | 1,500 | 500 |
| 2015-08-13 | 505 | 505 | 500 | 500 | 1,500 | 500 |
| 2015-08-12 | 514 | 514 | 500 | 500 | 4,400 | 500 |
| 2015-08-11 | 506 | 519 | 506 | 514 | 1,900 | 514 |
| 2015-08-10 | 506 | 516 | 505 | 505 | 1,700 | 505 |
| 2015-08-07 | 515 | 515 | 503 | 503 | 600 | 503 |
| 2015-08-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2015-08-04 | 515 | 520 | 515 | 520 | 500 | 520 |
| 2015-08-03 | 515 | 520 | 515 | 520 | 400 | 520 |
| 2015-07-31 | 519 | 520 | 516 | 518 | 500 | 518 |
| 2015-07-30 | 516 | 516 | 516 | 516 | 1,200 | 516 |
| 2015-07-29 | 519 | 523 | 518 | 520 | 900 | 520 |
| 2015-07-28 | 529 | 529 | 529 | 529 | 800 | 529 |
| 2015-07-27 | 552 | 552 | 530 | 530 | 6,700 | 530 |
| 2015-07-24 | 532 | 535 | 524 | 535 | 4,200 | 535 |
| 2015-07-23 | 524 | 525 | 524 | 525 | 3,400 | 525 |
| 2015-07-22 | 515 | 518 | 513 | 518 | 600 | 518 |
| 2015-07-21 | 520 | 520 | 515 | 515 | 500 | 515 |
| 2015-07-17 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2015-07-16 | 525 | 525 | 511 | 525 | 1,700 | 525 |
| 2015-07-15 | 548 | 548 | 517 | 523 | 1,900 | 523 |
| 2015-07-14 | 549 | 549 | 548 | 548 | 1,000 | 548 |
| 2015-07-13 | 542 | 548 | 541 | 542 | 23,800 | 542 |
| 2015-07-10 | 509 | 530 | 509 | 526 | 6,900 | 526 |
| 2015-07-09 | 509 | 509 | 509 | 509 | 400 | 509 |
| 2015-07-08 | 513 | 515 | 510 | 515 | 1,200 | 515 |
| 2015-07-07 | 515 | 515 | 503 | 513 | 1,500 | 513 |
| 2015-07-06 | 517 | 517 | 510 | 510 | 1,600 | 510 |
| 2015-07-03 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2015-07-02 | 513 | 513 | 510 | 513 | 3,500 | 513 |
| 2015-07-01 | 504 | 508 | 504 | 508 | 2,400 | 508 |
| 2015-06-30 | 504 | 504 | 501 | 503 | 1,100 | 503 |
| 2015-06-29 | 500 | 504 | 500 | 504 | 1,200 | 504 |
| 2015-06-26 | 522 | 522 | 497 | 497 | 6,300 | 497 |
| 2015-06-25 | 525 | 525 | 523 | 523 | 4,000 | 523 |
| 2015-06-24 | 504 | 511 | 504 | 511 | 3,000 | 511 |
| 2015-06-22 | 505 | 505 | 495 | 503 | 600 | 503 |
| 2015-06-19 | 501 | 501 | 491 | 491 | 1,000 | 491 |
| 2015-06-18 | 501 | 501 | 498 | 498 | 3,700 | 498 |
| 2015-06-17 | 507 | 509 | 507 | 509 | 3,200 | 509 |
| 2015-06-16 | 503 | 509 | 499 | 509 | 1,000 | 509 |
| 2015-06-15 | 495 | 495 | 490 | 495 | 2,200 | 495 |
| 2015-06-12 | 509 | 509 | 495 | 495 | 4,800 | 495 |
| 2015-06-11 | 502 | 503 | 499 | 501 | 2,200 | 501 |
| 2015-06-10 | 502 | 502 | 499 | 499 | 1,100 | 499 |
| 2015-06-09 | 501 | 501 | 499 | 499 | 1,300 | 499 |
| 2015-06-08 | 502 | 502 | 501 | 502 | 900 | 502 |
| 2015-06-05 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2015-06-04 | 499 | 500 | 499 | 500 | 300 | 500 |
| 2015-06-02 | 496 | 498 | 496 | 498 | 600 | 498 |
| 2015-06-01 | 498 | 498 | 496 | 496 | 400 | 496 |
| 2015-05-29 | 497 | 502 | 497 | 502 | 1,500 | 502 |
| 2015-05-28 | 495 | 498 | 495 | 498 | 1,900 | 498 |
| 2015-05-27 | 495 | 495 | 495 | 495 | 5,400 | 495 |
| 2015-05-26 | 501 | 501 | 495 | 495 | 400 | 495 |
| 2015-05-25 | 499 | 499 | 498 | 499 | 2,200 | 499 |
| 2015-05-22 | 492 | 495 | 491 | 495 | 1,100 | 495 |
| 2015-05-21 | 495 | 495 | 494 | 494 | 200 | 494 |
| 2015-05-20 | 485 | 487 | 485 | 487 | 500 | 487 |
| 2015-05-19 | 484 | 485 | 484 | 485 | 16,700 | 485 |
| 2015-05-18 | 485 | 487 | 484 | 484 | 900 | 484 |
| 2015-05-15 | 490 | 490 | 485 | 485 | 3,400 | 485 |
| 2015-05-14 | 512 | 515 | 482 | 482 | 9,300 | 482 |
| 2015-05-13 | 505 | 514 | 500 | 514 | 400 | 514 |
| 2015-05-12 | 515 | 515 | 505 | 505 | 5,200 | 505 |
| 2015-05-11 | 505 | 507 | 505 | 507 | 1,100 | 507 |
| 2015-05-08 | 503 | 505 | 503 | 505 | 800 | 505 |
| 2015-05-07 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2015-05-01 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2015-04-30 | 510 | 510 | 502 | 502 | 200 | 502 |
| 2015-04-28 | 508 | 508 | 508 | 508 | 700 | 508 |
| 2015-04-27 | 515 | 515 | 505 | 505 | 2,400 | 505 |
| 2015-04-24 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2015-04-23 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2015-04-22 | 495 | 496 | 495 | 496 | 600 | 496 |
| 2015-04-20 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2015-04-17 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2015-04-16 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-04-15 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2015-04-13 | 500 | 505 | 500 | 505 | 4,400 | 505 |
| 2015-04-10 | 501 | 506 | 501 | 506 | 1,300 | 506 |
| 2015-04-09 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-04-08 | 503 | 503 | 500 | 503 | 1,400 | 503 |
| 2015-04-07 | 492 | 495 | 492 | 495 | 200 | 495 |
| 2015-04-06 | 490 | 491 | 490 | 491 | 5,100 | 491 |
| 2015-04-03 | 498 | 498 | 496 | 496 | 1,600 | 496 |
| 2015-04-02 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2015-03-31 | 500 | 500 | 498 | 498 | 500 | 498 |
| 2015-03-30 | 500 | 500 | 500 | 500 | 1,800 | 500 |
| 2015-03-27 | 519 | 519 | 502 | 502 | 1,900 | 502 |
| 2015-03-26 | 510 | 511 | 510 | 510 | 400 | 510 |
| 2015-03-25 | 520 | 520 | 520 | 520 | 1,200 | 520 |
| 2015-03-24 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2015-03-23 | 514 | 515 | 512 | 515 | 6,400 | 515 |
| 2015-03-20 | 504 | 504 | 504 | 504 | 200 | 504 |
| 2015-03-19 | 500 | 504 | 500 | 504 | 2,200 | 504 |
| 2015-03-18 | 503 | 503 | 500 | 500 | 2,700 | 500 |
| 2015-03-16 | 513 | 513 | 512 | 512 | 1,500 | 512 |
| 2015-03-13 | 513 | 513 | 513 | 513 | 200 | 513 |
| 2015-03-12 | 515 | 515 | 513 | 513 | 4,400 | 513 |
| 2015-03-11 | 511 | 515 | 510 | 513 | 2,100 | 513 |
| 2015-03-10 | 505 | 510 | 505 | 510 | 300 | 510 |
| 2015-03-09 | 496 | 498 | 495 | 495 | 1,400 | 495 |
| 2015-03-06 | 508 | 510 | 494 | 494 | 4,300 | 494 |
| 2015-03-05 | 508 | 508 | 508 | 508 | 700 | 508 |
| 2015-03-04 | 510 | 510 | 510 | 510 | 800 | 510 |
| 2015-03-03 | 509 | 509 | 509 | 509 | 600 | 509 |
| 2015-03-02 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-02-27 | 508 | 508 | 508 | 508 | 200 | 508 |
| 2015-02-26 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2015-02-25 | 495 | 495 | 495 | 495 | 1,500 | 495 |
| 2015-02-24 | 493 | 507 | 492 | 507 | 8,300 | 507 |
| 2015-02-23 | 493 | 508 | 493 | 502 | 700 | 502 |
| 2015-02-20 | 492 | 492 | 492 | 492 | 300 | 492 |
| 2015-02-19 | 492 | 492 | 492 | 492 | 2,200 | 492 |
| 2015-02-18 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 2015-02-16 | 500 | 500 | 500 | 500 | 2,300 | 500 |
| 2015-02-13 | 502 | 502 | 502 | 502 | 900 | 502 |
| 2015-02-12 | 520 | 520 | 496 | 501 | 4,700 | 501 |
| 2015-02-10 | 500 | 510 | 500 | 510 | 500 | 510 |
| 2015-02-09 | 500 | 500 | 495 | 495 | 1,300 | 495 |
| 2015-02-06 | 495 | 500 | 495 | 500 | 600 | 500 |
| 2015-02-05 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2015-02-04 | 500 | 500 | 495 | 495 | 400 | 495 |
| 2015-02-03 | 491 | 501 | 491 | 497 | 2,700 | 497 |
| 2015-02-02 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2015-01-30 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2015-01-29 | 494 | 495 | 494 | 495 | 1,300 | 495 |
| 2015-01-28 | 490 | 493 | 490 | 493 | 500 | 493 |
| 2015-01-27 | 489 | 489 | 486 | 487 | 600 | 487 |
| 2015-01-26 | 505 | 505 | 505 | 505 | 1,400 | 505 |
| 2015-01-23 | 491 | 491 | 490 | 490 | 700 | 490 |
| 2015-01-22 | 498 | 500 | 498 | 500 | 900 | 500 |
| 2015-01-20 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2015-01-16 | 485 | 496 | 485 | 496 | 500 | 496 |
| 2015-01-15 | 482 | 485 | 480 | 480 | 1,300 | 480 |
| 2015-01-14 | 507 | 508 | 507 | 508 | 300 | 508 |
| 2015-01-13 | 518 | 518 | 493 | 493 | 4,900 | 493 |
| 2015-01-09 | 502 | 511 | 502 | 511 | 400 | 511 |
| 2015-01-08 | 499 | 510 | 499 | 500 | 2,200 | 500 |
| 2015-01-07 | 496 | 499 | 496 | 499 | 500 | 499 |
| 2015-01-06 | 486 | 486 | 486 | 486 | 500 | 486 |
| 2015-01-05 | 496 | 497 | 496 | 497 | 2,900 | 497 |
分割・併合履歴 ： なし
