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 |
|---|---|---|---|---|---|
| 2003/12/26 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/12/25 | 312 | 312 | 312 | 312 | 9,000 |
| 2003/12/24 | 312 | 312 | 310 | 310 | 8,000 |
| 2003/12/18 | 312 | 312 | 310 | 310 | 3,000 |
| 2003/12/17 | 314 | 314 | 310 | 310 | 3,000 |
| 2003/12/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/12/12 | 315 | 324 | 315 | 315 | 23,000 |
| 2003/12/11 | 316 | 320 | 316 | 320 | 3,000 |
| 2003/12/10 | 313 | 321 | 313 | 321 | 2,000 |
| 2003/12/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/28 | 297 | 303 | 296 | 303 | 4,000 |
| 2003/11/21 | 295 | 300 | 291 | 295 | 7,000 |
| 2003/11/20 | 293 | 295 | 293 | 295 | 2,000 |
| 2003/11/19 | 290 | 295 | 290 | 295 | 4,000 |
| 2003/11/18 | 286 | 295 | 286 | 295 | 4,000 |
| 2003/11/17 | 301 | 305 | 291 | 295 | 8,000 |
| 2003/11/14 | 301 | 310 | 301 | 310 | 2,000 |
| 2003/11/13 | 300 | 305 | 300 | 305 | 3,000 |
| 2003/11/12 | 310 | 315 | 301 | 301 | 30,000 |
| 2003/11/11 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/11/10 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/11/07 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/11/06 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/11/05 | 315 | 316 | 310 | 316 | 6,000 |
| 2003/11/04 | 310 | 311 | 310 | 311 | 8,000 |
| 2003/10/31 | 320 | 320 | 311 | 311 | 2,000 |
| 2003/10/30 | 321 | 325 | 320 | 320 | 4,000 |
| 2003/10/27 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/10/23 | 331 | 331 | 326 | 326 | 3,000 |
| 2003/10/20 | 330 | 331 | 330 | 331 | 2,000 |
| 2003/10/17 | 330 | 330 | 325 | 330 | 4,000 |
| 2003/10/16 | 325 | 330 | 321 | 325 | 14,000 |
| 2003/10/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/14 | 316 | 325 | 316 | 325 | 6,000 |
| 2003/10/10 | 316 | 316 | 316 | 316 | 2,000 |
| 2003/10/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/10/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/10/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/10/06 | 315 | 320 | 315 | 320 | 2,000 |
| 2003/10/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/09/29 | 310 | 313 | 310 | 310 | 4,000 |
| 2003/09/26 | 313 | 313 | 313 | 313 | 1,000 |
| 2003/09/25 | 314 | 319 | 314 | 316 | 4,000 |
| 2003/09/24 | 315 | 316 | 315 | 315 | 4,000 |
| 2003/09/18 | 312 | 315 | 312 | 314 | 4,000 |
| 2003/09/17 | 311 | 315 | 311 | 315 | 2,000 |
| 2003/09/12 | 318 | 325 | 316 | 316 | 30,000 |
| 2003/09/11 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/09/10 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/09/08 | 316 | 325 | 316 | 325 | 2,000 |
| 2003/09/05 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/09/04 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/09/02 | 314 | 315 | 314 | 315 | 2,000 |
| 2003/08/29 | 314 | 314 | 314 | 314 | 3,000 |
| 2003/08/25 | 309 | 314 | 309 | 314 | 15,000 |
| 2003/08/21 | 312 | 312 | 312 | 312 | 2,000 |
| 2003/08/19 | 315 | 315 | 310 | 310 | 5,000 |
| 2003/08/18 | 310 | 311 | 310 | 311 | 2,000 |
| 2003/08/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/08/12 | 315 | 320 | 305 | 305 | 24,000 |
| 2003/08/11 | 310 | 315 | 310 | 310 | 4,000 |
| 2003/08/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/08/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/08/01 | 321 | 321 | 316 | 316 | 4,000 |
| 2003/07/31 | 325 | 330 | 325 | 325 | 5,000 |
| 2003/07/30 | 325 | 325 | 325 | 325 | 5,000 |
| 2003/07/28 | 315 | 315 | 315 | 315 | 4,000 |
| 2003/07/25 | 310 | 314 | 310 | 310 | 3,000 |
| 2003/07/24 | 300 | 305 | 300 | 305 | 3,000 |
| 2003/07/23 | 287 | 290 | 287 | 290 | 2,000 |
| 2003/07/17 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/07/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/15 | 307 | 309 | 306 | 306 | 3,000 |
| 2003/07/14 | 311 | 320 | 310 | 310 | 68,000 |
| 2003/07/11 | 307 | 311 | 307 | 311 | 7,000 |
| 2003/07/10 | 309 | 315 | 301 | 310 | 13,000 |
| 2003/07/09 | 301 | 310 | 301 | 310 | 4,000 |
| 2003/07/08 | 300 | 309 | 298 | 309 | 4,000 |
| 2003/07/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/01 | 293 | 293 | 293 | 293 | 1,000 |
| 2003/06/30 | 293 | 293 | 290 | 290 | 26,000 |
| 2003/06/27 | 290 | 295 | 290 | 293 | 18,000 |
| 2003/06/25 | 295 | 300 | 295 | 300 | 5,000 |
| 2003/06/24 | 299 | 299 | 291 | 295 | 10,000 |
| 2003/06/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/06/16 | 305 | 310 | 303 | 310 | 23,000 |
| 2003/06/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/06/12 | 300 | 305 | 300 | 305 | 6,000 |
| 2003/06/05 | 289 | 293 | 289 | 293 | 3,000 |
| 2003/05/29 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/05/26 | 290 | 300 | 290 | 290 | 4,000 |
| 2003/05/23 | 270 | 290 | 250 | 270 | 6,000 |
| 2003/05/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/16 | 320 | 325 | 315 | 315 | 4,000 |
| 2003/05/15 | 320 | 325 | 320 | 325 | 10,000 |
| 2003/05/14 | 320 | 325 | 320 | 325 | 8,000 |
| 2003/05/13 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/05/12 | 315 | 315 | 315 | 315 | 3,000 |
| 2003/05/09 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/05/02 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/04/30 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/04/25 | 285 | 290 | 285 | 290 | 6,000 |
| 2003/04/24 | 275 | 280 | 275 | 280 | 3,000 |
| 2003/04/21 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/04/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/04/16 | 310 | 320 | 305 | 305 | 13,000 |
| 2003/04/15 | 300 | 305 | 300 | 305 | 10,000 |
| 2003/04/14 | 295 | 300 | 295 | 300 | 14,000 |
| 2003/04/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/04/09 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/04/07 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/03/26 | 300 | 300 | 280 | 280 | 10,000 |
| 2003/03/25 | 315 | 315 | 315 | 315 | 4,000 |
| 2003/03/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/03/13 | 295 | 300 | 290 | 290 | 3,000 |
| 2003/03/12 | 300 | 300 | 290 | 300 | 30,000 |
| 2003/03/11 | 290 | 295 | 290 | 295 | 3,000 |
| 2003/03/10 | 280 | 285 | 280 | 285 | 2,000 |
| 2003/03/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/03/04 | 280 | 280 | 270 | 270 | 3,000 |
| 2003/02/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/26 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/02/25 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/02/24 | 270 | 280 | 270 | 275 | 8,000 |
| 2003/02/20 | 270 | 280 | 270 | 275 | 6,000 |
| 2003/02/19 | 275 | 280 | 270 | 280 | 11,000 |
| 2003/02/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/02/17 | 285 | 285 | 270 | 270 | 19,000 |
| 2003/02/13 | 280 | 290 | 280 | 280 | 8,000 |
| 2003/02/12 | 295 | 300 | 285 | 290 | 37,000 |
| 2003/02/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/02/07 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/02/06 | 280 | 290 | 280 | 280 | 7,000 |
| 2003/02/05 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/01/30 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/01/27 | 280 | 285 | 280 | 280 | 8,000 |
| 2003/01/22 | 280 | 280 | 275 | 280 | 6,000 |
| 2003/01/21 | 280 | 280 | 275 | 275 | 11,000 |
| 2003/01/20 | 285 | 285 | 275 | 275 | 11,000 |
| 2003/01/17 | 275 | 275 | 275 | 275 | 4,000 |
| 2003/01/16 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/01/15 | 285 | 285 | 275 | 275 | 3,000 |
| 2003/01/14 | 295 | 300 | 290 | 290 | 30,000 |
| 2003/01/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/01/08 | 280 | 280 | 280 | 280 | 4,000 |