4625 アトミクス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	834	840	834	838	3,600	838
2017-12-28	860	860	834	838	8,400	838
2017-12-27	800	844	800	839	16,800	839
2017-12-26	790	811	790	799	24,200	799
2017-12-25	795	798	783	785	9,800	785
2017-12-22	806	819	795	795	5,700	795
2017-12-21	797	810	790	809	7,900	809
2017-12-20	817	817	797	797	2,800	797
2017-12-19	790	813	784	811	7,000	811
2017-12-18	783	794	775	792	2,900	792
2017-12-15	788	792	771	777	5,100	777
2017-12-14	786	790	775	785	6,600	785
2017-12-13	788	794	770	773	10,400	773
2017-12-12	807	808	788	788	17,000	788
2017-12-11	810	815	806	815	3,800	815
2017-12-08	816	817	806	806	4,500	806
2017-12-07	813	814	805	810	6,400	810
2017-12-06	818	818	802	802	10,500	802
2017-12-05	830	830	816	817	3,400	817
2017-12-04	836	842	826	826	3,200	826
2017-12-01	850	850	800	835	14,400	835
2017-11-30	846	850	840	850	1,100	850
2017-11-29	856	857	843	846	2,100	846
2017-11-28	873	873	838	855	3,400	855
2017-11-27	884	889	861	861	7,700	861
2017-11-24	859	860	847	858	3,000	858
2017-11-22	841	844	830	844	1,800	844
2017-11-21	841	843	835	841	1,800	841
2017-11-20	844	844	832	832	1,200	832
2017-11-17	849	849	820	829	5,200	829
2017-11-16	813	850	802	850	6,000	850
2017-11-15	859	865	815	815	8,400	815
2017-11-13	865	875	822	851	13,000	851
2017-11-10	882	898	861	865	18,600	865
2017-11-09	914	924	890	909	15,600	909
2017-11-08	925	930	901	914	10,700	914
2017-11-07	928	929	909	923	7,500	923
2017-11-06	902	917	902	913	7,900	913
2017-11-02	901	906	896	896	1,700	896
2017-11-01	900	908	900	900	4,800	900
2017-10-31	892	900	891	900	3,300	900
2017-10-30	893	908	892	895	1,800	895
2017-10-27	905	911	900	902	7,000	902
2017-10-26	900	905	883	888	3,200	888
2017-10-25	914	914	900	900	3,500	900
2017-10-24	889	903	886	899	5,500	899
2017-10-23	913	913	900	900	2,200	900
2017-10-20	901	920	897	897	1,600	897
2017-10-19	890	901	877	901	1,700	901
2017-10-18	905	906	890	890	7,200	890
2017-10-17	924	924	900	905	5,400	905
2017-10-16	926	926	912	915	6,600	915
2017-10-13	936	949	920	926	9,400	926
2017-10-12	943	950	937	937	8,000	937
2017-10-11	963	963	940	958	9,700	958
2017-10-10	943	959	934	959	5,600	959
2017-10-06	955	955	930	938	5,300	938
2017-10-05	957	965	940	956	6,900	956
2017-10-04	982	991	927	953	22,700	953
2017-10-03	988	992	979	988	5,700	988
2017-10-02	987	994	960	982	14,200	982
2017-09-29	998	998	985	987	4,500	987
2017-09-28	1,005	1,005	985	987	8,600	987
2017-09-27	1,001	1,001	983	999	7,300	999
2017-09-26	1,002	1,002	981	986	11,400	986
2017-09-25	1,000	1,000	983	1,000	17,900	1,000
2017-09-22	1,040	1,040	980	989	30,000	989
2017-09-21	1,015	1,070	1,007	1,050	37,800	1,050
2017-09-20	1,021	1,035	1,006	1,020	7,300	1,020
2017-09-19	1,055	1,058	1,009	1,030	25,700	1,030
2017-09-15	997	1,009	985	1,009	7,900	1,009
2017-09-14	1,004	1,012	991	997	13,600	997
2017-09-13	1,021	1,032	996	1,032	21,700	1,032
2017-09-12	1,056	1,057	1,005	1,025	17,700	1,025
2017-09-11	1,001	1,027	985	1,025	22,600	1,025
2017-09-08	1,008	1,010	974	989	33,400	989
2017-09-07	1,080	1,088	1,016	1,016	54,900	1,016
2017-09-06	992	1,096	962	1,082	70,900	1,082
2017-09-05	1,181	1,182	1,006	1,034	95,600	1,034
2017-09-04	1,169	1,200	1,108	1,183	89,300	1,183
2017-09-01	1,155	1,200	1,155	1,161	44,500	1,161
2017-08-31	1,178	1,185	1,129	1,154	42,000	1,154
2017-08-30	1,094	1,168	1,075	1,160	100,300	1,160
2017-08-29	1,088	1,103	1,051	1,079	48,000	1,079
2017-08-28	1,071	1,118	1,065	1,118	57,700	1,118
2017-08-25	1,033	1,075	1,031	1,040	38,200	1,040
2017-08-24	1,056	1,078	1,015	1,063	39,200	1,063
2017-08-23	1,018	1,038	1,004	1,012	14,400	1,012
2017-08-22	1,017	1,017	986	992	29,400	992
2017-08-21	1,086	1,169	1,017	1,029	110,900	1,029
2017-08-18	988	1,074	951	1,056	149,700	1,056
2017-08-17	1,005	1,060	988	988	65,500	988
2017-08-16	980	1,026	980	992	50,700	992
2017-08-15	1,019	1,028	972	979	58,200	979
2017-08-14	1,028	1,042	992	992	106,800	992
2017-08-10	1,116	1,180	1,048	1,061	217,200	1,061
2017-08-09	1,185	1,242	1,100	1,100	301,500	1,100
2017-08-08	1,420	1,578	1,239	1,280	892,800	1,280
2017-08-07	1,800	1,887	1,355	1,480	2,034,400	1,480
2017-08-04	1,345	1,345	1,345	1,345	25,200	1,345
2017-08-03	1,045	1,045	1,045	1,045	3,200	1,045
2017-08-02	895	895	895	895	19,500	895
2017-08-01	650	745	650	745	24,400	745
2017-07-31	640	645	626	645	1,900	645
2017-07-28	649	650	639	639	1,700	639
2017-07-27	620	620	615	620	600	620
2017-07-26	612	620	612	620	2,100	620
2017-07-25	649	649	622	622	10,900	622
2017-07-24	640	642	627	633	7,700	633
2017-07-21	614	630	611	616	3,900	616
2017-07-20	610	617	610	614	1,200	614
2017-07-19	601	610	601	610	2,800	610
2017-07-18	597	610	597	606	2,600	606
2017-07-14	622	640	613	613	2,400	613
2017-07-13	641	641	612	612	4,500	612
2017-07-12	641	641	630	641	21,200	641
2017-07-11	624	644	624	637	3,500	637
2017-07-10	611	622	611	621	5,800	621
2017-07-07	614	614	606	613	1,500	613
2017-07-06	605	608	601	608	1,900	608
2017-07-05	596	609	596	603	1,700	603
2017-07-04	585	635	585	600	6,800	600
2017-07-03	580	585	578	585	5,000	585
2017-06-30	585	585	575	579	3,900	579
2017-06-29	586	586	586	586	100	586
2017-06-27	583	586	582	586	1,400	586
2017-06-26	593	593	580	589	5,300	589
2017-06-23	574	592	574	590	2,300	590
2017-06-22	575	575	574	574	400	574
2017-06-21	568	570	568	570	800	570
2017-06-20	577	579	564	568	1,800	568
2017-06-19	569	585	560	572	5,900	572
2017-06-16	570	570	569	569	200	569
2017-06-15	579	579	570	570	500	570
2017-06-14	579	579	570	579	1,400	579
2017-06-13	574	579	574	579	200	579
2017-06-12	584	584	573	573	3,400	573
2017-06-09	577	589	577	589	1,400	589
2017-06-07	561	571	561	571	1,100	571
2017-06-06	575	580	571	571	1,800	571
2017-06-05	575	575	575	575	400	575
2017-06-02	574	574	574	574	100	574
2017-06-01	576	579	574	574	2,100	574
2017-05-31	566	574	566	574	400	574
2017-05-30	567	572	567	571	400	571
2017-05-29	566	571	566	571	1,000	571
2017-05-26	562	578	562	571	2,500	571
2017-05-25	574	574	555	571	3,500	571
2017-05-24	553	560	553	560	1,600	560
2017-05-23	550	557	550	557	600	557
2017-05-22	550	550	549	549	300	549
2017-05-19	550	550	549	549	400	549
2017-05-18	550	550	548	548	500	548
2017-05-17	554	554	550	550	700	550
2017-05-16	558	558	545	554	4,300	554
2017-05-15	580	580	554	561	6,200	561
2017-05-12	563	564	563	563	3,600	563
2017-05-11	566	569	565	569	1,900	569
2017-05-10	561	565	558	565	1,000	565
2017-05-09	557	561	557	561	2,200	561
2017-05-08	552	562	552	557	600	557
2017-05-02	548	550	548	548	800	548
2017-05-01	548	557	548	548	1,000	548
2017-04-28	580	580	548	548	3,200	548
2017-04-27	548	548	544	544	400	544
2017-04-26	557	558	547	548	800	548
2017-04-25	560	560	547	547	2,500	547
2017-04-24	544	547	544	544	900	544
2017-04-21	547	547	547	547	100	547
2017-04-20	540	543	540	543	1,000	543
2017-04-19	540	542	540	540	3,000	540
2017-04-17	543	543	540	540	1,300	540
2017-04-14	540	540	540	540	500	540
2017-04-13	541	541	540	540	300	540
2017-04-12	544	544	540	541	4,200	541
2017-04-11	543	545	540	544	1,100	544
2017-04-10	546	547	546	547	300	547
2017-04-07	545	548	538	539	11,200	539
2017-04-06	542	544	542	542	4,300	542
2017-04-05	542	543	542	542	800	542
2017-04-04	556	556	540	540	3,200	540
2017-04-03	563	563	558	558	600	558
2017-03-31	562	562	562	562	100	562
2017-03-30	563	563	562	562	700	562
2017-03-29	568	568	563	563	200	563
2017-03-28	570	570	562	569	4,100	569
2017-03-27	576	576	561	563	4,200	563
2017-03-24	556	567	553	567	4,000	567
2017-03-23	550	558	550	558	3,300	558
2017-03-22	552	552	551	551	1,000	551
2017-03-21	557	557	550	550	1,800	550
2017-03-17	550	557	545	557	1,700	557
2017-03-16	550	555	550	550	2,700	550
2017-03-15	554	554	548	549	1,400	549
2017-03-14	554	554	548	548	400	548
2017-03-13	543	548	543	548	4,700	548
2017-03-10	545	548	543	548	2,500	548
2017-03-09	546	547	545	545	2,800	545
2017-03-08	553	553	545	545	3,800	545
2017-03-07	553	553	552	552	600	552
2017-03-06	558	558	552	553	2,900	553
2017-03-03	543	560	540	560	4,700	560
2017-03-02	542	548	542	543	2,000	543
2017-03-01	540	545	540	541	5,700	541
2017-02-28	533	541	533	540	6,000	540
2017-02-27	537	537	530	533	6,300	533
2017-02-24	531	532	529	530	3,700	530
2017-02-23	530	533	529	533	1,700	533
2017-02-22	532	532	530	530	1,400	530
2017-02-21	530	532	530	530	2,600	530
2017-02-20	531	534	530	530	4,700	530
2017-02-17	531	531	529	529	400	529
2017-02-16	525	531	524	531	3,100	531
2017-02-15	525	528	523	525	3,200	525
2017-02-14	526	527	525	525	2,100	525
2017-02-13	525	530	525	525	6,000	525
2017-02-10	533	535	529	529	3,800	529
2017-02-09	529	533	528	533	1,700	533
2017-02-08	539	539	523	529	8,300	529
2017-02-07	518	550	517	540	19,400	540
2017-02-06	516	518	515	517	4,900	517
2017-02-03	516	516	515	515	500	515
2017-02-02	520	520	517	519	2,700	519
2017-02-01	516	517	516	517	2,200	517
2017-01-31	517	521	517	517	4,100	517
2017-01-30	518	519	517	517	1,000	517
2017-01-27	518	520	516	516	2,600	516
2017-01-26	517	524	517	517	8,200	517
2017-01-25	515	517	511	514	6,600	514
2017-01-24	524	525	524	525	2,700	525
2017-01-23	523	524	523	524	500	524
2017-01-19	522	523	522	523	400	523
2017-01-18	516	517	515	515	2,400	515
2017-01-17	515	517	515	516	500	516
2017-01-16	530	530	510	515	12,100	515
2017-01-13	532	532	530	530	400	530
2017-01-12	533	533	528	528	3,900	528
2017-01-11	529	533	529	533	2,700	533
2017-01-10	532	532	530	530	900	530
2017-01-06	530	535	530	531	2,300	531
2017-01-05	529	530	527	530	800	530
2017-01-04	524	531	522	530	4,300	530

分割・併合履歴：なし