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 |
|---|---|---|---|---|---|
| 2005/12/29 | 619 | 620 | 619 | 619 | 5,000 |
| 2005/12/28 | 600 | 615 | 600 | 615 | 11,000 |
| 2005/12/27 | 591 | 600 | 586 | 600 | 4,000 |
| 2005/12/26 | 600 | 602 | 588 | 588 | 22,000 |
| 2005/12/22 | 599 | 600 | 599 | 600 | 5,000 |
| 2005/12/21 | 599 | 599 | 598 | 598 | 2,000 |
| 2005/12/15 | 600 | 601 | 600 | 601 | 2,000 |
| 2005/12/14 | 638 | 639 | 599 | 600 | 8,000 |
| 2005/12/13 | 594 | 629 | 594 | 629 | 12,000 |
| 2005/12/12 | 594 | 595 | 593 | 594 | 14,000 |
| 2005/12/08 | 582 | 583 | 575 | 575 | 4,000 |
| 2005/12/07 | 579 | 580 | 579 | 579 | 7,000 |
| 2005/12/05 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/12/02 | 598 | 599 | 596 | 596 | 13,000 |
| 2005/12/01 | 597 | 602 | 587 | 595 | 25,000 |
| 2005/11/30 | 580 | 583 | 580 | 583 | 2,000 |
| 2005/11/29 | 560 | 582 | 560 | 580 | 5,000 |
| 2005/11/25 | 555 | 560 | 555 | 560 | 3,000 |
| 2005/11/21 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/11/17 | 554 | 555 | 554 | 555 | 2,000 |
| 2005/11/16 | 560 | 560 | 555 | 555 | 20,000 |
| 2005/11/15 | 565 | 566 | 559 | 559 | 13,000 |
| 2005/11/14 | 559 | 561 | 559 | 560 | 14,000 |
| 2005/11/11 | 555 | 556 | 555 | 555 | 20,000 |
| 2005/11/09 | 561 | 561 | 554 | 555 | 8,000 |
| 2005/11/07 | 560 | 560 | 560 | 560 | 4,000 |
| 2005/10/26 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/10/25 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/10/21 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/10/14 | 584 | 585 | 584 | 585 | 8,000 |
| 2005/10/13 | 570 | 571 | 570 | 571 | 2,000 |
| 2005/10/12 | 563 | 566 | 563 | 566 | 7,000 |
| 2005/10/07 | 559 | 561 | 559 | 561 | 2,000 |
| 2005/10/04 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/10/03 | 554 | 555 | 554 | 555 | 2,000 |
| 2005/09/29 | 555 | 555 | 554 | 554 | 11,000 |
| 2005/09/28 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/09/26 | 582 | 582 | 582 | 582 | 1,000 |
| 2005/09/21 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/09/14 | 581 | 581 | 581 | 581 | 2,000 |
| 2005/09/13 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/09/12 | 600 | 600 | 579 | 600 | 15,000 |
| 2005/09/08 | 571 | 571 | 561 | 561 | 6,000 |
| 2005/09/05 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/02 | 555 | 560 | 550 | 560 | 7,000 |
| 2005/08/29 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/08/26 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/08/25 | 560 | 566 | 560 | 566 | 3,000 |
| 2005/08/15 | 539 | 550 | 535 | 539 | 16,000 |
| 2005/08/12 | 525 | 530 | 525 | 530 | 3,000 |
| 2005/08/11 | 521 | 522 | 521 | 522 | 3,000 |
| 2005/08/08 | 520 | 525 | 520 | 525 | 6,000 |
| 2005/08/05 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/08/04 | 526 | 526 | 525 | 525 | 2,000 |
| 2005/08/03 | 520 | 520 | 520 | 520 | 2,000 |
| 2005/07/27 | 519 | 520 | 519 | 520 | 5,000 |
| 2005/07/26 | 520 | 521 | 520 | 520 | 25,000 |
| 2005/07/25 | 520 | 521 | 520 | 521 | 2,000 |
| 2005/07/14 | 525 | 525 | 520 | 520 | 3,000 |
| 2005/07/13 | 525 | 525 | 524 | 525 | 20,000 |
| 2005/07/12 | 510 | 521 | 510 | 520 | 21,000 |
| 2005/07/11 | 503 | 503 | 503 | 503 | 2,000 |
| 2005/07/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/07/06 | 500 | 502 | 500 | 500 | 8,000 |
| 2005/06/29 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/06/28 | 475 | 490 | 470 | 490 | 5,000 |
| 2005/06/27 | 515 | 515 | 500 | 500 | 7,000 |
| 2005/06/24 | 516 | 516 | 516 | 516 | 2,000 |
| 2005/06/23 | 516 | 516 | 515 | 515 | 2,000 |
| 2005/06/20 | 510 | 510 | 510 | 510 | 3,000 |
| 2005/06/17 | 508 | 511 | 508 | 510 | 3,000 |
| 2005/06/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/06/13 | 505 | 515 | 504 | 509 | 12,000 |
| 2005/06/10 | 511 | 511 | 510 | 510 | 8,000 |
| 2005/06/09 | 511 | 511 | 510 | 510 | 4,000 |
| 2005/06/02 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/05/25 | 525 | 525 | 506 | 506 | 6,000 |
| 2005/05/23 | 515 | 515 | 510 | 510 | 2,000 |
| 2005/05/16 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/05/13 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/05/12 | 515 | 522 | 510 | 515 | 11,000 |
| 2005/05/11 | 501 | 501 | 501 | 501 | 1,000 |
| 2005/05/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/05/09 | 502 | 502 | 500 | 500 | 10,000 |
| 2005/05/06 | 515 | 515 | 495 | 500 | 9,000 |
| 2005/04/28 | 527 | 527 | 525 | 525 | 3,000 |
| 2005/04/26 | 530 | 530 | 530 | 530 | 9,000 |
| 2005/04/25 | 527 | 540 | 527 | 540 | 2,000 |
| 2005/04/19 | 532 | 532 | 530 | 530 | 2,000 |
| 2005/04/13 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/04/12 | 554 | 556 | 554 | 554 | 12,000 |
| 2005/04/08 | 530 | 539 | 530 | 539 | 4,000 |
| 2005/04/07 | 531 | 531 | 530 | 530 | 3,000 |
| 2005/04/05 | 530 | 540 | 530 | 535 | 5,000 |
| 2005/03/31 | 550 | 550 | 550 | 550 | 2,000 |
| 2005/03/30 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/03/29 | 542 | 605 | 540 | 605 | 13,000 |
| 2005/03/25 | 550 | 550 | 540 | 540 | 2,000 |
| 2005/03/16 | 515 | 515 | 510 | 515 | 3,000 |
| 2005/03/15 | 505 | 505 | 505 | 505 | 1,000 |
| 2005/03/14 | 525 | 535 | 520 | 520 | 15,000 |
| 2005/03/11 | 505 | 505 | 500 | 505 | 10,000 |
| 2005/03/10 | 500 | 500 | 500 | 500 | 5,000 |
| 2005/03/07 | 500 | 503 | 500 | 500 | 8,000 |
| 2005/03/04 | 500 | 500 | 495 | 495 | 2,000 |
| 2005/03/02 | 495 | 495 | 495 | 495 | 1,000 |
| 2005/02/25 | 500 | 500 | 500 | 500 | 4,000 |
| 2005/02/23 | 476 | 481 | 475 | 481 | 7,000 |
| 2005/02/22 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/02/21 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/02/17 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/02/16 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/02/15 | 490 | 491 | 480 | 480 | 5,000 |
| 2005/02/14 | 500 | 505 | 500 | 500 | 12,000 |
| 2005/02/10 | 485 | 495 | 485 | 495 | 2,000 |
| 2005/02/08 | 479 | 479 | 479 | 479 | 1,000 |
| 2005/02/07 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/02/02 | 480 | 499 | 479 | 499 | 6,000 |
| 2005/01/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/01/20 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/01/17 | 490 | 490 | 490 | 490 | 3,000 |
| 2005/01/14 | 510 | 510 | 499 | 499 | 5,000 |
| 2005/01/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/01/12 | 480 | 501 | 480 | 500 | 11,000 |
| 2005/01/07 | 471 | 471 | 470 | 470 | 2,000 |
| 2005/01/06 | 471 | 471 | 470 | 470 | 6,000 |
| 2005/01/05 | 470 | 470 | 470 | 470 | 3,000 |