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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 1,810 | 1,800 | 1,800 | 4,000 |
| 1990/12/27 | 0 | 2,100 | 2,010 | 2,010 | 3,000 |
| 1990/12/26 | 0 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1990/12/25 | 0 | 2,490 | 2,350 | 2,490 | 2,000 |
| 1990/12/13 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1990/12/12 | 0 | 2,150 | 2,100 | 2,100 | 3,000 |
| 1990/12/10 | 0 | 2,200 | 2,000 | 2,000 | 2,000 |
| 1990/12/07 | 0 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1990/12/04 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1990/11/29 | 0 | 2,600 | 2,580 | 2,580 | 10,000 |
| 1990/11/28 | 0 | 2,500 | 2,100 | 2,500 | 15,000 |
| 1990/11/27 | 0 | 2,230 | 2,190 | 2,230 | 4,000 |
| 1990/11/22 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1990/11/14 | 0 | 2,800 | 2,800 | 2,800 | 6,000 |
| 1990/11/13 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1990/11/09 | 0 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1990/11/07 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/11/06 | 0 | 2,950 | 2,940 | 2,940 | 5,000 |
| 1990/11/05 | 0 | 2,940 | 2,700 | 2,940 | 16,000 |
| 1990/11/02 | 0 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1990/11/01 | 0 | 2,690 | 2,650 | 2,650 | 7,000 |
| 1990/10/31 | 0 | 2,450 | 2,450 | 2,450 | 63,000 |
| 1990/10/30 | 0 | 2,500 | 2,400 | 2,400 | 11,000 |
| 1990/10/29 | 0 | 2,600 | 2,400 | 2,400 | 99,000 |
| 1990/10/25 | 0 | 2,600 | 2,600 | 2,600 | 67,000 |
| 1990/10/18 | 0 | 2,400 | 2,360 | 2,360 | 6,000 |
| 1990/10/17 | 0 | 2,400 | 2,400 | 2,400 | 56,000 |
| 1990/10/15 | 0 | 2,320 | 2,220 | 2,320 | 3,000 |
| 1990/10/12 | 0 | 2,500 | 2,300 | 2,300 | 21,000 |
| 1990/10/11 | 0 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1990/10/09 | 0 | 2,800 | 2,720 | 2,720 | 6,000 |
| 1990/10/08 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/10/05 | 0 | 2,800 | 2,600 | 2,800 | 5,000 |
| 1990/10/04 | 0 | 2,400 | 2,170 | 2,400 | 3,000 |
| 1990/10/03 | 0 | 2,010 | 2,010 | 2,010 | 301,000 |
| 1990/10/02 | 0 | 2,000 | 1,840 | 1,840 | 7,000 |
| 1990/09/27 | 0 | 2,880 | 2,870 | 2,870 | 6,000 |
| 1990/09/26 | 0 | 3,000 | 2,800 | 2,800 | 16,000 |
| 1990/09/25 | 0 | 3,100 | 3,100 | 3,100 | 48,000 |
| 1990/09/21 | 0 | 3,090 | 3,090 | 3,090 | 88,000 |
| 1990/09/20 | 0 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1990/09/19 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/09/18 | 0 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1990/09/17 | 0 | 3,200 | 3,100 | 3,100 | 5,000 |
| 1990/09/07 | 0 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1990/09/05 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1990/09/04 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/09/03 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/08/31 | 0 | 3,210 | 3,210 | 3,210 | 1,000 |
| 1990/08/30 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/08/29 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1990/08/23 | 0 | 3,200 | 2,750 | 2,750 | 6,000 |
| 1990/08/22 | 0 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1990/08/14 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1990/08/06 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1990/08/02 | 0 | 4,100 | 4,000 | 4,100 | 4,000 |
| 1990/07/31 | 0 | 4,050 | 4,000 | 4,050 | 3,000 |
| 1990/07/27 | 0 | 4,000 | 3,900 | 3,900 | 3,000 |
| 1990/07/26 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/07/25 | 0 | 4,150 | 4,100 | 4,150 | 6,000 |
| 1990/07/24 | 0 | 4,100 | 4,100 | 4,100 | 4,000 |
| 1990/07/23 | 0 | 4,150 | 4,050 | 4,150 | 4,000 |
| 1990/07/20 | 0 | 4,150 | 4,000 | 4,100 | 14,000 |
| 1990/07/19 | 0 | 4,000 | 3,890 | 3,950 | 9,000 |
| 1990/07/18 | 0 | 4,300 | 4,000 | 4,000 | 13,000 |
| 1990/07/17 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1990/07/16 | 0 | 4,800 | 4,750 | 4,750 | 8,000 |
| 1990/07/13 | 0 | 4,800 | 4,750 | 4,800 | 4,000 |
| 1990/07/12 | 0 | 4,950 | 4,800 | 4,950 | 29,000 |
| 1990/07/11 | 0 | 5,090 | 4,800 | 4,800 | 11,000 |
| 1990/07/10 | 0 | 5,210 | 4,950 | 5,200 | 102,000 |
| 1990/07/09 | 0 | 5,000 | 4,600 | 5,000 | 179,000 |
| 1990/07/06 | 0 | 4,580 | 4,310 | 4,500 | 179,000 |
| 1990/07/05 | 0 | 4,100 | 3,700 | 4,100 | 140,000 |
| 1990/07/04 | 0 | 3,700 | 3,600 | 3,700 | 116,000 |
| 1990/07/03 | 0 | 3,500 | 3,500 | 3,500 | 48,000 |
| 1990/07/02 | 0 | 3,000 | 2,980 | 3,000 | 10,000 |
| 1990/06/29 | 0 | 2,900 | 2,850 | 2,860 | 10,000 |
| 1990/06/28 | 0 | 2,950 | 2,830 | 2,830 | 12,000 |
| 1990/06/27 | 0 | 2,910 | 2,900 | 2,910 | 2,000 |
| 1990/06/26 | 0 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1990/06/25 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/06/22 | 0 | 2,950 | 2,850 | 2,850 | 12,000 |
| 1990/06/21 | 0 | 3,030 | 2,970 | 2,970 | 21,000 |
| 1990/06/20 | 0 | 3,050 | 3,030 | 3,030 | 2,000 |
| 1990/06/19 | 0 | 3,100 | 3,060 | 3,060 | 5,000 |
| 1990/06/18 | 0 | 3,110 | 3,060 | 3,100 | 19,000 |
| 1990/06/15 | 0 | 3,110 | 3,110 | 3,110 | 4,000 |
| 1990/06/14 | 0 | 3,160 | 3,100 | 3,100 | 13,000 |
| 1990/06/13 | 0 | 3,160 | 3,060 | 3,160 | 9,000 |
| 1990/06/12 | 0 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1990/06/11 | 0 | 3,060 | 3,000 | 3,000 | 13,000 |
| 1990/06/08 | 0 | 3,200 | 3,050 | 3,050 | 4,000 |
| 1990/06/07 | 0 | 3,380 | 3,300 | 3,300 | 4,000 |
| 1990/06/06 | 0 | 3,400 | 3,390 | 3,390 | 8,000 |
| 1990/06/05 | 0 | 3,400 | 3,300 | 3,300 | 17,000 |
| 1990/06/04 | 0 | 3,390 | 3,290 | 3,390 | 6,000 |
| 1990/06/01 | 0 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1990/05/31 | 0 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1990/05/30 | 0 | 3,050 | 3,000 | 3,050 | 7,000 |
| 1990/05/29 | 0 | 3,000 | 2,950 | 2,990 | 12,000 |
| 1990/05/28 | 0 | 3,030 | 3,000 | 3,000 | 2,000 |
| 1990/05/25 | 0 | 3,090 | 2,940 | 3,030 | 6,000 |
| 1990/05/24 | 0 | 3,230 | 3,190 | 3,190 | 9,000 |
| 1990/05/23 | 0 | 3,290 | 3,200 | 3,200 | 3,000 |
| 1990/05/22 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1990/05/21 | 0 | 3,500 | 3,400 | 3,400 | 10,000 |
| 1990/05/18 | 0 | 3,320 | 3,320 | 3,320 | 1,000 |
| 1990/05/17 | 0 | 3,400 | 3,340 | 3,340 | 2,000 |
| 1990/05/16 | 0 | 3,390 | 3,390 | 3,390 | 3,000 |
| 1990/05/15 | 0 | 3,390 | 3,300 | 3,390 | 3,000 |
| 1990/05/14 | 0 | 3,410 | 3,260 | 3,320 | 6,000 |
| 1990/05/11 | 0 | 3,400 | 3,300 | 3,400 | 21,000 |
| 1990/05/10 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1990/05/09 | 0 | 3,340 | 3,340 | 3,340 | 1,000 |
| 1990/05/08 | 0 | 3,340 | 3,330 | 3,330 | 3,000 |
| 1990/05/07 | 0 | 3,400 | 3,350 | 3,350 | 4,000 |
| 1990/05/02 | 0 | 3,300 | 3,210 | 3,300 | 3,000 |
| 1990/05/01 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/04/27 | 0 | 3,390 | 3,350 | 3,350 | 11,000 |
| 1990/04/26 | 0 | 3,500 | 3,350 | 3,500 | 18,000 |
| 1990/04/25 | 0 | 3,500 | 3,350 | 3,350 | 22,000 |
| 1990/04/24 | 0 | 3,400 | 3,250 | 3,300 | 29,000 |
| 1990/04/23 | 0 | 3,280 | 3,100 | 3,280 | 4,000 |
| 1990/04/20 | 0 | 3,340 | 3,200 | 3,260 | 8,000 |
| 1990/04/19 | 0 | 3,490 | 3,300 | 3,350 | 13,000 |
| 1990/04/18 | 0 | 3,600 | 3,460 | 3,570 | 76,000 |
| 1990/04/17 | 0 | 3,380 | 3,000 | 3,380 | 45,000 |
| 1990/04/16 | 0 | 3,000 | 2,900 | 2,980 | 30,000 |
| 1990/04/12 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/04/11 | 0 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1990/04/10 | 0 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1990/04/05 | 0 | 2,650 | 2,640 | 2,640 | 23,000 |
| 1990/03/27 | 0 | 2,500 | 2,460 | 2,500 | 11,000 |
| 1990/03/23 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1990/03/22 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1990/03/20 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/03/09 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/03/08 | 0 | 3,000 | 2,980 | 3,000 | 5,000 |
| 1990/03/07 | 0 | 3,000 | 2,990 | 2,990 | 8,000 |
| 1990/03/06 | 0 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1990/03/05 | 0 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1990/03/02 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/03/01 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/02/28 | 0 | 2,560 | 2,550 | 2,550 | 2,000 |
| 1990/02/27 | 0 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1990/02/26 | 0 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/02/23 | 0 | 2,950 | 2,800 | 2,800 | 7,000 |
| 1990/02/21 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/02/20 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/02/19 | 0 | 2,900 | 2,900 | 2,900 | 6,000 |
| 1990/02/16 | 0 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/02/15 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/02/14 | 0 | 3,100 | 3,050 | 3,050 | 2,000 |
| 1990/02/13 | 0 | 3,200 | 3,100 | 3,200 | 2,000 |
| 1990/02/08 | 0 | 3,200 | 3,100 | 3,200 | 5,000 |
| 1990/02/07 | 0 | 3,200 | 3,000 | 3,100 | 3,000 |
| 1990/02/06 | 0 | 3,330 | 3,000 | 3,230 | 7,000 |
| 1990/02/05 | 0 | 3,700 | 3,400 | 3,400 | 17,000 |
| 1990/02/02 | 0 | 3,720 | 3,350 | 3,720 | 122,000 |
| 1990/02/01 | 0 | 3,300 | 3,200 | 3,290 | 42,000 |
| 1990/01/31 | 0 | 3,200 | 2,950 | 3,200 | 36,000 |
| 1990/01/30 | 0 | 3,200 | 3,000 | 3,100 | 48,000 |
| 1990/01/29 | 0 | 2,800 | 2,800 | 2,800 | 38,000 |
| 1990/01/26 | 0 | 2,620 | 2,600 | 2,600 | 10,000 |
| 1990/01/25 | 0 | 2,890 | 2,830 | 2,830 | 18,000 |
| 1990/01/24 | 0 | 2,820 | 2,800 | 2,820 | 32,000 |
| 1990/01/23 | 0 | 2,600 | 2,600 | 2,600 | 20,000 |
| 1990/01/22 | 0 | 2,600 | 2,600 | 2,600 | 30,000 |
| 1990/01/19 | 0 | 2,600 | 2,550 | 2,600 | 5,000 |
| 1990/01/18 | 0 | 2,500 | 2,450 | 2,500 | 16,000 |
| 1990/01/17 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/01/16 | 0 | 2,450 | 2,400 | 2,400 | 11,000 |
| 1990/01/12 | 0 | 2,490 | 2,450 | 2,450 | 4,000 |
| 1990/01/11 | 0 | 2,400 | 2,400 | 2,400 | 6,000 |
| 1990/01/10 | 0 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1990/01/09 | 0 | 2,500 | 2,410 | 2,410 | 8,000 |
| 1990/01/08 | 0 | 2,500 | 2,500 | 2,500 | 6,000 |
| 1990/01/05 | 0 | 2,700 | 2,600 | 2,600 | 29,000 |
| 1990/01/04 | 0 | 2,600 | 2,600 | 2,600 | 30,000 |