4625 アトミクス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 675 | 675 | 675 | 675 | 1,300 | 675 |
| 2022-12-29 | - | - | - | 649 | - | 649 |
| 2022-12-28 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2022-12-27 | 643 | 653 | 643 | 653 | 300 | 653 |
| 2022-12-26 | 662 | 662 | 662 | 662 | 1,400 | 662 |
| 2022-12-23 | - | - | - | 643 | - | 643 |
| 2022-12-22 | 643 | 643 | 643 | 643 | 200 | 643 |
| 2022-12-21 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2022-12-20 | 641 | 645 | 639 | 645 | 500 | 645 |
| 2022-12-19 | 641 | 650 | 640 | 641 | 600 | 641 |
| 2022-12-16 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2022-12-15 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2022-12-14 | 652 | 652 | 652 | 652 | 800 | 652 |
| 2022-12-13 | 653 | 653 | 653 | 653 | 100 | 653 |
| 2022-12-12 | 673 | 673 | 653 | 653 | 2,500 | 653 |
| 2022-12-09 | 649 | 660 | 649 | 659 | 1,800 | 659 |
| 2022-12-08 | 638 | 640 | 638 | 640 | 4,600 | 640 |
| 2022-12-07 | - | - | - | 640 | - | 640 |
| 2022-12-06 | 645 | 650 | 640 | 640 | 2,500 | 640 |
| 2022-12-05 | 640 | 640 | 640 | 640 | 5,200 | 640 |
| 2022-12-02 | 641 | 641 | 639 | 639 | 1,200 | 639 |
| 2022-12-01 | 645 | 645 | 641 | 641 | 200 | 641 |
| 2022-11-30 | 641 | 642 | 641 | 642 | 200 | 642 |
| 2022-11-29 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2022-11-28 | 643 | 643 | 640 | 640 | 200 | 640 |
| 2022-11-25 | 659 | 659 | 648 | 648 | 1,500 | 648 |
| 2022-11-24 | 653 | 659 | 653 | 659 | 500 | 659 |
| 2022-11-22 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2022-11-21 | 650 | 653 | 646 | 646 | 400 | 646 |
| 2022-11-18 | - | - | - | 632 | - | 632 |
| 2022-11-17 | - | - | - | 632 | - | 632 |
| 2022-11-16 | - | - | - | 632 | - | 632 |
| 2022-11-15 | 632 | 632 | 632 | 632 | 500 | 632 |
| 2022-11-14 | 651 | 651 | 636 | 636 | 2,600 | 636 |
| 2022-11-11 | 641 | 648 | 641 | 641 | 1,400 | 641 |
| 2022-11-10 | 634 | 634 | 634 | 634 | 500 | 634 |
| 2022-11-09 | 637 | 646 | 630 | 630 | 4,200 | 630 |
| 2022-11-08 | 631 | 640 | 631 | 634 | 400 | 634 |
| 2022-11-07 | - | - | - | 633 | - | 633 |
| 2022-11-04 | - | - | - | 633 | - | 633 |
| 2022-11-02 | - | - | - | 633 | - | 633 |
| 2022-11-01 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2022-10-31 | 634 | 634 | 633 | 633 | 400 | 633 |
| 2022-10-28 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2022-10-27 | - | - | - | 637 | - | 637 |
| 2022-10-26 | - | - | - | 637 | - | 637 |
| 2022-10-25 | 637 | 637 | 637 | 637 | 2,500 | 637 |
| 2022-10-24 | 635 | 640 | 634 | 640 | 1,100 | 640 |
| 2022-10-21 | 639 | 640 | 639 | 640 | 400 | 640 |
| 2022-10-20 | 632 | 636 | 631 | 635 | 600 | 635 |
| 2022-10-19 | - | - | - | 637 | - | 637 |
| 2022-10-18 | - | - | - | 637 | - | 637 |
| 2022-10-17 | - | - | - | 637 | - | 637 |
| 2022-10-14 | 637 | 637 | 637 | 637 | 200 | 637 |
| 2022-10-13 | 625 | 632 | 625 | 632 | 1,100 | 632 |
| 2022-10-12 | 645 | 645 | 645 | 645 | 2,500 | 645 |
| 2022-10-11 | 640 | 644 | 640 | 644 | 600 | 644 |
| 2022-10-07 | - | - | - | 630 | - | 630 |
| 2022-10-06 | 635 | 635 | 630 | 630 | 1,600 | 630 |
| 2022-10-05 | 625 | 635 | 625 | 634 | 600 | 634 |
| 2022-10-04 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2022-10-03 | 619 | 619 | 619 | 619 | 900 | 619 |
| 2022-09-30 | 617 | 618 | 617 | 618 | 400 | 618 |
| 2022-09-29 | - | - | - | 629 | - | 629 |
| 2022-09-28 | - | - | - | 629 | - | 629 |
| 2022-09-27 | 619 | 629 | 619 | 629 | 400 | 629 |
| 2022-09-26 | 620 | 620 | 619 | 619 | 4,200 | 619 |
| 2022-09-22 | 630 | 632 | 627 | 632 | 600 | 632 |
| 2022-09-21 | 631 | 631 | 631 | 631 | 400 | 631 |
| 2022-09-20 | 636 | 636 | 629 | 629 | 2,900 | 629 |
| 2022-09-16 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2022-09-15 | 635 | 636 | 631 | 631 | 2,800 | 631 |
| 2022-09-14 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2022-09-13 | 658 | 658 | 648 | 648 | 600 | 648 |
| 2022-09-12 | 668 | 668 | 668 | 668 | 2,400 | 668 |
| 2022-09-09 | 665 | 672 | 665 | 672 | 1,000 | 672 |
| 2022-09-08 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2022-09-07 | 667 | 667 | 665 | 667 | 600 | 667 |
| 2022-09-06 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2022-09-05 | 658 | 659 | 658 | 659 | 200 | 659 |
| 2022-09-02 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2022-09-01 | - | - | - | 658 | - | 658 |
| 2022-08-31 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2022-08-30 | - | - | - | 659 | - | 659 |
| 2022-08-29 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2022-08-26 | 657 | 659 | 657 | 659 | 500 | 659 |
| 2022-08-25 | 669 | 669 | 659 | 659 | 1,500 | 659 |
| 2022-08-24 | 660 | 667 | 660 | 667 | 500 | 667 |
| 2022-08-23 | 652 | 653 | 652 | 652 | 300 | 652 |
| 2022-08-22 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2022-08-19 | 645 | 649 | 645 | 646 | 400 | 646 |
| 2022-08-18 | 651 | 651 | 645 | 645 | 600 | 645 |
| 2022-08-17 | 659 | 659 | 652 | 652 | 300 | 652 |
| 2022-08-16 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2022-08-15 | - | - | - | 676 | - | 676 |
| 2022-08-12 | 677 | 677 | 675 | 676 | 2,600 | 676 |
| 2022-08-10 | 642 | 660 | 642 | 660 | 5,500 | 660 |
| 2022-08-09 | 650 | 650 | 643 | 643 | 6,700 | 643 |
| 2022-08-08 | 632 | 633 | 632 | 632 | 500 | 632 |
| 2022-08-05 | 643 | 643 | 637 | 637 | 800 | 637 |
| 2022-08-04 | 643 | 650 | 643 | 650 | 500 | 650 |
| 2022-08-03 | - | - | - | 650 | - | 650 |
| 2022-08-02 | - | - | - | 650 | - | 650 |
| 2022-08-01 | 650 | 658 | 650 | 650 | 1,300 | 650 |
| 2022-07-29 | 654 | 660 | 654 | 660 | 200 | 660 |
| 2022-07-28 | - | - | - | 662 | - | 662 |
| 2022-07-27 | 654 | 662 | 654 | 662 | 200 | 662 |
| 2022-07-26 | - | - | - | 662 | - | 662 |
| 2022-07-25 | 664 | 664 | 662 | 662 | 3,600 | 662 |
| 2022-07-22 | 645 | 672 | 645 | 654 | 3,500 | 654 |
| 2022-07-21 | 636 | 646 | 636 | 645 | 1,300 | 645 |
| 2022-07-20 | 636 | 646 | 636 | 642 | 1,400 | 642 |
| 2022-07-19 | 635 | 636 | 634 | 636 | 300 | 636 |
| 2022-07-15 | 634 | 659 | 634 | 640 | 2,200 | 640 |
| 2022-07-14 | 634 | 636 | 632 | 632 | 1,400 | 632 |
| 2022-07-13 | 650 | 659 | 633 | 640 | 11,000 | 640 |
| 2022-07-12 | 711 | 790 | 658 | 659 | 71,100 | 659 |
| 2022-07-11 | 684 | 691 | 680 | 690 | 12,200 | 690 |
| 2022-07-08 | 678 | 684 | 674 | 684 | 4,000 | 684 |
| 2022-07-07 | 677 | 679 | 674 | 678 | 2,400 | 678 |
| 2022-07-06 | 670 | 671 | 667 | 667 | 800 | 667 |
| 2022-07-05 | 674 | 675 | 674 | 675 | 1,700 | 675 |
| 2022-07-04 | - | - | - | 675 | - | 675 |
| 2022-07-01 | 662 | 675 | 662 | 675 | 5,500 | 675 |
| 2022-06-30 | 646 | 665 | 646 | 665 | 500 | 665 |
| 2022-06-29 | - | - | - | 656 | - | 656 |
| 2022-06-28 | - | - | - | 656 | - | 656 |
| 2022-06-27 | 660 | 660 | 656 | 656 | 1,400 | 656 |
| 2022-06-24 | 650 | 660 | 650 | 660 | 300 | 660 |
| 2022-06-23 | 650 | 658 | 650 | 658 | 500 | 658 |
| 2022-06-22 | 644 | 644 | 644 | 644 | 100 | 644 |
| 2022-06-21 | - | - | - | 641 | - | 641 |
| 2022-06-20 | 642 | 642 | 641 | 641 | 300 | 641 |
| 2022-06-17 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2022-06-16 | - | - | - | 641 | - | 641 |
| 2022-06-15 | 641 | 641 | 641 | 641 | 200 | 641 |
| 2022-06-14 | 651 | 651 | 651 | 651 | 200 | 651 |
| 2022-06-13 | 651 | 651 | 650 | 651 | 3,000 | 651 |
| 2022-06-10 | 650 | 651 | 650 | 651 | 300 | 651 |
| 2022-06-09 | 636 | 644 | 636 | 642 | 1,200 | 642 |
| 2022-06-08 | 633 | 639 | 633 | 639 | 700 | 639 |
| 2022-06-07 | 634 | 634 | 630 | 630 | 900 | 630 |
| 2022-06-06 | 640 | 640 | 631 | 634 | 8,100 | 634 |
| 2022-06-03 | - | - | - | 670 | - | 670 |
| 2022-06-02 | - | - | - | 670 | - | 670 |
| 2022-06-01 | - | - | - | 670 | - | 670 |
| 2022-05-31 | - | - | - | 670 | - | 670 |
| 2022-05-30 | - | - | - | 670 | - | 670 |
| 2022-05-27 | - | - | - | 670 | - | 670 |
| 2022-05-26 | 671 | 671 | 670 | 670 | 400 | 670 |
| 2022-05-25 | 671 | 671 | 655 | 671 | 2,200 | 671 |
| 2022-05-24 | 646 | 651 | 646 | 651 | 200 | 651 |
| 2022-05-23 | 645 | 646 | 636 | 636 | 500 | 636 |
| 2022-05-20 | 642 | 647 | 640 | 645 | 500 | 645 |
| 2022-05-19 | 649 | 649 | 620 | 628 | 1,600 | 628 |
| 2022-05-18 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2022-05-17 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2022-05-16 | 641 | 641 | 641 | 641 | 200 | 641 |
| 2022-05-13 | 670 | 670 | 650 | 651 | 1,100 | 651 |
| 2022-05-12 | 670 | 670 | 670 | 670 | 2,300 | 670 |
| 2022-05-11 | 667 | 671 | 666 | 671 | 1,200 | 671 |
| 2022-05-10 | 654 | 675 | 652 | 667 | 3,900 | 667 |
| 2022-05-09 | 644 | 653 | 644 | 653 | 1,000 | 653 |
| 2022-05-06 | - | - | - | 644 | - | 644 |
| 2022-05-02 | 634 | 644 | 634 | 644 | 200 | 644 |
| 2022-04-28 | 635 | 635 | 633 | 633 | 1,400 | 633 |
| 2022-04-27 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2022-04-26 | - | - | - | 665 | - | 665 |
| 2022-04-25 | 665 | 665 | 665 | 665 | 1,300 | 665 |
| 2022-04-22 | 663 | 665 | 663 | 665 | 500 | 665 |
| 2022-04-21 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2022-04-20 | 656 | 656 | 650 | 650 | 400 | 650 |
| 2022-04-19 | 664 | 664 | 654 | 654 | 300 | 654 |
| 2022-04-18 | 655 | 655 | 645 | 645 | 900 | 645 |
| 2022-04-15 | 651 | 651 | 651 | 651 | 200 | 651 |
| 2022-04-14 | 663 | 664 | 663 | 664 | 600 | 664 |
| 2022-04-13 | 660 | 660 | 659 | 659 | 2,500 | 659 |
| 2022-04-12 | 652 | 652 | 652 | 652 | 2,400 | 652 |
| 2022-04-11 | 651 | 653 | 647 | 647 | 1,300 | 647 |
| 2022-04-08 | 653 | 653 | 650 | 653 | 700 | 653 |
| 2022-04-07 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2022-04-06 | 649 | 650 | 640 | 640 | 600 | 640 |
| 2022-04-05 | - | - | - | 637 | - | 637 |
| 2022-04-04 | - | - | - | 637 | - | 637 |
| 2022-04-01 | 642 | 642 | 637 | 637 | 1,800 | 637 |
| 2022-03-31 | 621 | 623 | 621 | 623 | 400 | 623 |
| 2022-03-30 | - | - | - | 638 | - | 638 |
| 2022-03-29 | 637 | 638 | 637 | 638 | 200 | 638 |
| 2022-03-28 | - | - | - | 655 | - | 655 |
| 2022-03-25 | 659 | 659 | 655 | 655 | 1,300 | 655 |
| 2022-03-24 | 648 | 658 | 648 | 658 | 1,200 | 658 |
| 2022-03-23 | 650 | 650 | 639 | 639 | 2,000 | 639 |
| 2022-03-22 | 629 | 631 | 629 | 631 | 200 | 631 |
| 2022-03-18 | 632 | 635 | 628 | 628 | 500 | 628 |
| 2022-03-17 | 614 | 632 | 614 | 632 | 800 | 632 |
| 2022-03-16 | 611 | 615 | 610 | 612 | 1,200 | 612 |
| 2022-03-15 | 611 | 611 | 610 | 610 | 1,300 | 610 |
| 2022-03-14 | 624 | 624 | 615 | 615 | 2,900 | 615 |
| 2022-03-11 | 611 | 623 | 611 | 623 | 1,000 | 623 |
| 2022-03-10 | 620 | 620 | 617 | 617 | 900 | 617 |
| 2022-03-09 | 625 | 625 | 617 | 617 | 700 | 617 |
| 2022-03-08 | 611 | 615 | 610 | 615 | 1,500 | 615 |
| 2022-03-07 | 620 | 630 | 606 | 611 | 3,000 | 611 |
| 2022-03-04 | 637 | 637 | 630 | 630 | 1,500 | 630 |
| 2022-03-03 | 645 | 645 | 641 | 641 | 200 | 641 |
| 2022-03-02 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2022-03-01 | - | - | - | 655 | - | 655 |
| 2022-02-28 | 645 | 655 | 645 | 655 | 200 | 655 |
| 2022-02-25 | 643 | 650 | 643 | 645 | 1,000 | 645 |
| 2022-02-24 | 643 | 650 | 643 | 645 | 1,000 | 645 |
| 2022-02-22 | 639 | 645 | 639 | 645 | 300 | 645 |
| 2022-02-21 | - | - | - | 641 | - | 641 |
| 2022-02-18 | 646 | 646 | 639 | 641 | 400 | 641 |
| 2022-02-17 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2022-02-16 | 650 | 651 | 638 | 638 | 800 | 638 |
| 2022-02-15 | 637 | 637 | 637 | 637 | 200 | 637 |
| 2022-02-14 | 645 | 649 | 645 | 649 | 3,400 | 649 |
| 2022-02-10 | 645 | 652 | 640 | 652 | 1,500 | 652 |
| 2022-02-09 | 640 | 645 | 636 | 638 | 1,800 | 638 |
| 2022-02-08 | 635 | 645 | 635 | 645 | 500 | 645 |
| 2022-02-07 | 628 | 639 | 628 | 639 | 600 | 639 |
| 2022-02-04 | 633 | 639 | 633 | 638 | 400 | 638 |
| 2022-02-03 | 639 | 639 | 633 | 633 | 200 | 633 |
| 2022-02-02 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2022-02-01 | - | - | - | 623 | - | 623 |
| 2022-01-31 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2022-01-28 | - | - | - | 623 | - | 623 |
| 2022-01-27 | 631 | 631 | 623 | 623 | 1,000 | 623 |
| 2022-01-26 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2022-01-25 | 648 | 648 | 647 | 647 | 1,200 | 647 |
| 2022-01-24 | 635 | 641 | 635 | 641 | 300 | 641 |
| 2022-01-21 | - | - | - | 635 | - | 635 |
| 2022-01-20 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2022-01-19 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2022-01-18 | 631 | 631 | 628 | 628 | 2,300 | 628 |
| 2022-01-17 | 632 | 634 | 628 | 628 | 2,400 | 628 |
| 2022-01-14 | 633 | 633 | 630 | 632 | 2,700 | 632 |
| 2022-01-13 | 635 | 635 | 632 | 633 | 500 | 633 |
| 2022-01-12 | 648 | 648 | 636 | 636 | 4,100 | 636 |
| 2022-01-11 | 641 | 645 | 638 | 645 | 900 | 645 |
| 2022-01-07 | 638 | 638 | 631 | 631 | 2,400 | 631 |
| 2022-01-06 | 632 | 635 | 632 | 635 | 600 | 635 |
| 2022-01-05 | 632 | 637 | 632 | 637 | 600 | 637 |
| 2022-01-04 | 632 | 634 | 632 | 632 | 600 | 632 |
分割・併合履歴 ： なし
