アトミクス(4625)の株価時系列情報
アトミクス(4625)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/26 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/12/25 | 290 | 295 | 290 | 295 | 8,000 |
| 2000/12/15 | 275 | 300 | 270 | 275 | 5,000 |
| 2000/12/13 | 330 | 330 | 265 | 275 | 19,000 |
| 2000/12/12 | 345 | 345 | 330 | 330 | 29,000 |
| 2000/12/11 | 315 | 335 | 315 | 330 | 7,000 |
| 2000/12/08 | 310 | 320 | 310 | 315 | 12,000 |
| 2000/12/07 | 295 | 305 | 295 | 305 | 5,000 |
| 2000/12/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/12/05 | 310 | 310 | 295 | 295 | 5,000 |
| 2000/12/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/11/24 | 275 | 280 | 275 | 280 | 8,000 |
| 2000/11/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/11/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/11/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/11/15 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/11/14 | 290 | 300 | 290 | 300 | 5,000 |
| 2000/11/13 | 290 | 320 | 290 | 310 | 38,000 |
| 2000/11/10 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/11/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/11/02 | 265 | 265 | 265 | 265 | 7,000 |
| 2000/11/01 | 280 | 280 | 270 | 270 | 3,000 |
| 2000/10/31 | 280 | 280 | 275 | 280 | 3,000 |
| 2000/10/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/10/19 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/10/18 | 310 | 310 | 310 | 310 | 2,000 |
| 2000/10/13 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/10/12 | 300 | 320 | 300 | 320 | 29,000 |
| 2000/10/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/10/02 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/09/27 | 355 | 360 | 350 | 350 | 8,000 |
| 2000/09/26 | 365 | 365 | 350 | 365 | 9,000 |
| 2000/09/25 | 340 | 365 | 340 | 365 | 15,000 |
| 2000/09/21 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/09/20 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/09/19 | 335 | 335 | 335 | 335 | 2,000 |
| 2000/09/14 | 340 | 340 | 340 | 340 | 6,000 |
| 2000/09/13 | 320 | 330 | 320 | 320 | 17,000 |
| 2000/09/12 | 280 | 320 | 280 | 310 | 15,000 |
| 2000/09/11 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/09/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/09/04 | 275 | 275 | 270 | 270 | 3,000 |
| 2000/08/31 | 290 | 290 | 280 | 280 | 3,000 |
| 2000/08/25 | 290 | 300 | 280 | 280 | 7,000 |
| 2000/08/16 | 300 | 300 | 300 | 300 | 3,000 |
| 2000/08/11 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/08/10 | 275 | 315 | 275 | 305 | 39,000 |
| 2000/08/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/08/07 | 270 | 270 | 270 | 270 | 6,000 |
| 2000/08/04 | 255 | 265 | 255 | 265 | 5,000 |
| 2000/08/03 | 270 | 270 | 250 | 253 | 6,000 |
| 2000/08/01 | 280 | 280 | 275 | 280 | 5,000 |
| 2000/07/31 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/07/28 | 285 | 285 | 280 | 280 | 3,000 |
| 2000/07/27 | 295 | 295 | 295 | 295 | 2,000 |
| 2000/07/25 | 300 | 300 | 300 | 300 | 10,000 |
| 2000/07/19 | 305 | 305 | 305 | 305 | 2,000 |
| 2000/07/18 | 300 | 310 | 295 | 305 | 36,000 |
| 2000/07/14 | 295 | 300 | 295 | 295 | 5,000 |
| 2000/07/12 | 295 | 300 | 290 | 300 | 31,000 |
| 2000/07/10 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/07/07 | 296 | 296 | 296 | 296 | 1,000 |
| 2000/07/05 | 305 | 305 | 295 | 295 | 4,000 |
| 2000/07/04 | 295 | 300 | 295 | 300 | 5,000 |
| 2000/06/30 | 276 | 297 | 276 | 297 | 3,000 |
| 2000/06/29 | 276 | 276 | 276 | 276 | 3,000 |
| 2000/06/28 | 275 | 275 | 275 | 275 | 2,000 |
| 2000/06/27 | 273 | 273 | 273 | 273 | 1,000 |
| 2000/06/23 | 298 | 298 | 298 | 298 | 3,000 |
| 2000/06/13 | 298 | 300 | 298 | 300 | 3,000 |
| 2000/06/12 | 298 | 298 | 298 | 298 | 16,000 |
| 2000/06/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/06/08 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/06/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/06/06 | 273 | 273 | 270 | 270 | 5,000 |
| 2000/06/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/05/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/05/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/05/29 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/05/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/05/12 | 314 | 314 | 309 | 309 | 15,000 |
| 2000/05/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/05/10 | 295 | 295 | 295 | 295 | 3,000 |
| 2000/05/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/05/08 | 295 | 295 | 295 | 295 | 2,000 |
| 2000/05/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/28 | 290 | 295 | 290 | 295 | 3,000 |
| 2000/04/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/04/17 | 305 | 305 | 305 | 305 | 6,000 |
| 2000/04/12 | 300 | 350 | 300 | 349 | 14,000 |
| 2000/04/11 | 300 | 300 | 281 | 281 | 2,000 |
| 2000/04/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/04/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/04/06 | 297 | 300 | 297 | 300 | 3,000 |
| 2000/04/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2000/03/24 | 330 | 340 | 295 | 295 | 17,000 |
| 2000/03/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/03/13 | 325 | 340 | 325 | 340 | 15,000 |
| 2000/03/10 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/03/01 | 317 | 317 | 310 | 310 | 10,000 |
| 2000/02/28 | 326 | 340 | 325 | 325 | 4,000 |
| 2000/02/23 | 340 | 340 | 340 | 340 | 18,000 |
| 2000/02/22 | 340 | 340 | 340 | 340 | 16,000 |
| 2000/02/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/02/16 | 348 | 355 | 340 | 340 | 23,000 |
| 2000/02/15 | 348 | 348 | 347 | 348 | 4,000 |
| 2000/02/14 | 340 | 350 | 340 | 350 | 14,000 |
| 2000/02/10 | 315 | 315 | 310 | 310 | 3,000 |
| 2000/01/31 | 330 | 337 | 330 | 337 | 2,000 |
| 2000/01/25 | 339 | 340 | 324 | 340 | 17,000 |
| 2000/01/24 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/01/13 | 335 | 335 | 335 | 335 | 5,000 |
| 2000/01/12 | 350 | 350 | 350 | 350 | 14,000 |
| 2000/01/11 | 305 | 305 | 301 | 301 | 2,000 |