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 |
|---|---|---|---|---|---|
| 2006/12/25 | 381 | 381 | 372 | 372 | 5,000 |
| 2006/12/18 | 400 | 400 | 382 | 382 | 7,000 |
| 2006/12/13 | 401 | 401 | 401 | 401 | 12,000 |
| 2006/12/12 | 400 | 402 | 400 | 401 | 11,000 |
| 2006/12/11 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/12/05 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/11/30 | 401 | 401 | 401 | 401 | 2,000 |
| 2006/11/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/11/27 | 428 | 430 | 428 | 430 | 3,000 |
| 2006/11/24 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/11/20 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/11/17 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/11/16 | 470 | 500 | 460 | 500 | 7,000 |
| 2006/11/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/11/14 | 440 | 450 | 440 | 450 | 4,000 |
| 2006/11/08 | 431 | 431 | 431 | 431 | 2,000 |
| 2006/10/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/10/25 | 472 | 472 | 471 | 471 | 8,000 |
| 2006/10/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/10/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/10/16 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/10/13 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/10/12 | 500 | 500 | 499 | 500 | 14,000 |
| 2006/10/04 | 510 | 510 | 500 | 500 | 2,000 |
| 2006/09/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/09/27 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/09/22 | 494 | 494 | 494 | 494 | 1,000 |
| 2006/09/21 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/09/20 | 522 | 522 | 520 | 520 | 2,000 |
| 2006/09/19 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/09/15 | 551 | 571 | 551 | 570 | 11,000 |
| 2006/09/07 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/08/24 | 510 | 535 | 510 | 535 | 5,000 |
| 2006/08/23 | 524 | 525 | 524 | 525 | 5,000 |
| 2006/08/22 | 547 | 547 | 526 | 526 | 2,000 |
| 2006/08/21 | 598 | 598 | 580 | 580 | 2,000 |
| 2006/08/18 | 576 | 576 | 575 | 575 | 2,000 |
| 2006/08/14 | 575 | 577 | 574 | 575 | 15,000 |
| 2006/08/10 | 575 | 576 | 575 | 576 | 2,000 |
| 2006/08/09 | 521 | 560 | 520 | 560 | 7,000 |
| 2006/07/31 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/07/28 | 551 | 571 | 551 | 571 | 9,000 |
| 2006/07/27 | 520 | 530 | 520 | 530 | 2,000 |
| 2006/07/20 | 504 | 504 | 504 | 504 | 2,000 |
| 2006/07/19 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/07/18 | 551 | 580 | 549 | 571 | 38,000 |
| 2006/07/14 | 544 | 545 | 544 | 545 | 2,000 |
| 2006/07/12 | 542 | 543 | 542 | 543 | 2,000 |
| 2006/07/11 | 541 | 542 | 541 | 542 | 4,000 |
| 2006/07/07 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/07/05 | 561 | 562 | 560 | 562 | 5,000 |
| 2006/07/03 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/06/29 | 565 | 566 | 565 | 566 | 2,000 |
| 2006/06/15 | 491 | 530 | 489 | 530 | 11,000 |
| 2006/06/09 | 460 | 461 | 460 | 461 | 2,000 |
| 2006/06/08 | 460 | 461 | 460 | 461 | 2,000 |
| 2006/06/07 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/05/31 | 498 | 500 | 498 | 500 | 2,000 |
| 2006/05/26 | 519 | 520 | 510 | 510 | 3,000 |
| 2006/05/25 | 540 | 540 | 539 | 539 | 2,000 |
| 2006/05/19 | 565 | 565 | 540 | 540 | 11,000 |
| 2006/05/18 | 598 | 598 | 566 | 566 | 3,000 |
| 2006/05/17 | 620 | 620 | 598 | 610 | 10,000 |
| 2006/05/16 | 585 | 599 | 585 | 599 | 3,000 |
| 2006/05/10 | 580 | 581 | 576 | 576 | 9,000 |
| 2006/05/08 | 581 | 581 | 580 | 580 | 2,000 |
| 2006/05/02 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/04/25 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/04/21 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/04/13 | 608 | 612 | 608 | 612 | 11,000 |
| 2006/04/11 | 600 | 601 | 598 | 599 | 6,000 |
| 2006/04/06 | 618 | 618 | 598 | 599 | 10,000 |
| 2006/03/30 | 600 | 600 | 585 | 585 | 10,000 |
| 2006/03/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/03/28 | 598 | 598 | 598 | 598 | 1,000 |
| 2006/03/27 | 620 | 621 | 601 | 601 | 11,000 |
| 2006/03/24 | 621 | 621 | 620 | 620 | 2,000 |
| 2006/03/23 | 628 | 637 | 621 | 637 | 10,000 |
| 2006/03/22 | 610 | 610 | 600 | 600 | 4,000 |
| 2006/03/16 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/03/15 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/03/13 | 634 | 635 | 634 | 634 | 10,000 |
| 2006/03/06 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/03/01 | 608 | 635 | 608 | 635 | 16,000 |
| 2006/02/23 | 598 | 599 | 598 | 599 | 2,000 |
| 2006/02/20 | 598 | 599 | 598 | 599 | 2,000 |
| 2006/02/14 | 628 | 630 | 625 | 625 | 12,000 |
| 2006/02/10 | 616 | 616 | 610 | 616 | 11,000 |
| 2006/02/08 | 621 | 621 | 620 | 620 | 8,000 |
| 2006/02/07 | 620 | 620 | 620 | 620 | 5,000 |
| 2006/02/06 | 614 | 615 | 610 | 610 | 9,000 |
| 2006/02/03 | 615 | 615 | 615 | 615 | 2,000 |
| 2006/02/01 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/01/31 | 617 | 620 | 617 | 620 | 2,000 |
| 2006/01/27 | 599 | 610 | 599 | 610 | 3,000 |
| 2006/01/26 | 599 | 600 | 599 | 599 | 3,000 |
| 2006/01/25 | 619 | 619 | 618 | 618 | 2,000 |
| 2006/01/23 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/01/20 | 590 | 610 | 590 | 605 | 22,000 |
| 2006/01/19 | 594 | 600 | 590 | 590 | 12,000 |
| 2006/01/18 | 634 | 636 | 545 | 561 | 25,000 |
| 2006/01/17 | 635 | 637 | 635 | 637 | 7,000 |
| 2006/01/16 | 660 | 661 | 659 | 660 | 8,000 |
| 2006/01/13 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/01/12 | 659 | 664 | 659 | 664 | 29,000 |
| 2006/01/11 | 652 | 662 | 652 | 652 | 24,000 |
| 2006/01/10 | 640 | 650 | 639 | 650 | 21,000 |
| 2006/01/06 | 640 | 641 | 635 | 641 | 17,000 |
| 2006/01/05 | 604 | 632 | 604 | 630 | 5,000 |
| 2006/01/04 | 604 | 605 | 604 | 605 | 2,000 |