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 |
---|---|---|---|---|---|
2007/12/25 | 420 | 420 | 420 | 420 | 4,000 |
2007/12/17 | 400 | 420 | 400 | 420 | 6,000 |
2007/12/06 | 374 | 375 | 374 | 375 | 6,000 |
2007/11/27 | 375 | 375 | 375 | 375 | 1,000 |
2007/11/22 | 374 | 375 | 374 | 375 | 2,000 |
2007/11/15 | 420 | 420 | 419 | 420 | 6,000 |
2007/10/31 | 375 | 375 | 375 | 375 | 11,000 |
2007/10/30 | 375 | 375 | 375 | 375 | 4,000 |
2007/10/25 | 392 | 392 | 392 | 392 | 1,000 |
2007/10/24 | 395 | 395 | 393 | 393 | 3,000 |
2007/10/18 | 415 | 415 | 415 | 415 | 1,000 |
2007/10/16 | 410 | 410 | 410 | 410 | 1,000 |
2007/10/12 | 401 | 409 | 401 | 409 | 6,000 |
2007/10/03 | 401 | 401 | 401 | 401 | 2,000 |
2007/10/02 | 395 | 395 | 395 | 395 | 1,000 |
2007/09/28 | 400 | 401 | 400 | 401 | 2,000 |
2007/09/26 | 401 | 401 | 401 | 401 | 3,000 |
2007/09/25 | 401 | 401 | 401 | 401 | 1,000 |
2007/09/18 | 400 | 431 | 400 | 400 | 14,000 |
2007/09/14 | 400 | 400 | 400 | 400 | 1,000 |
2007/09/12 | 374 | 374 | 374 | 374 | 1,000 |
2007/09/05 | 372 | 372 | 372 | 372 | 1,000 |
2007/09/04 | 388 | 388 | 388 | 388 | 1,000 |
2007/09/03 | 400 | 400 | 400 | 400 | 11,000 |
2007/08/28 | 365 | 365 | 365 | 365 | 1,000 |
2007/08/24 | 365 | 365 | 365 | 365 | 1,000 |
2007/08/23 | 365 | 365 | 361 | 361 | 2,000 |
2007/08/13 | 399 | 400 | 399 | 400 | 18,000 |
2007/08/10 | 406 | 406 | 400 | 400 | 3,000 |
2007/08/09 | 407 | 407 | 406 | 406 | 2,000 |
2007/08/08 | 406 | 406 | 406 | 406 | 1,000 |
2007/08/07 | 420 | 420 | 418 | 420 | 4,000 |
2007/08/03 | 415 | 415 | 415 | 415 | 1,000 |
2007/08/01 | 415 | 415 | 415 | 415 | 1,000 |
2007/07/26 | 446 | 447 | 433 | 433 | 4,000 |
2007/07/25 | 442 | 447 | 442 | 447 | 11,000 |
2007/07/23 | 443 | 443 | 443 | 443 | 2,000 |
2007/07/20 | 445 | 450 | 445 | 450 | 3,000 |
2007/07/18 | 442 | 454 | 442 | 454 | 33,000 |
2007/07/17 | 439 | 440 | 439 | 440 | 3,000 |
2007/07/13 | 435 | 437 | 433 | 437 | 5,000 |
2007/07/12 | 425 | 429 | 425 | 429 | 7,000 |
2007/07/11 | 414 | 424 | 414 | 424 | 9,000 |
2007/07/10 | 420 | 421 | 420 | 421 | 3,000 |
2007/07/09 | 419 | 419 | 419 | 419 | 4,000 |
2007/07/06 | 420 | 420 | 420 | 420 | 1,000 |
2007/07/03 | 434 | 434 | 434 | 434 | 1,000 |
2007/06/15 | 444 | 444 | 444 | 444 | 11,000 |
2007/06/14 | 444 | 444 | 444 | 444 | 2,000 |
2007/06/13 | 439 | 440 | 439 | 440 | 2,000 |
2007/06/12 | 439 | 439 | 439 | 439 | 2,000 |
2007/06/06 | 430 | 431 | 430 | 431 | 2,000 |
2007/05/29 | 435 | 435 | 435 | 435 | 2,000 |
2007/05/28 | 439 | 439 | 435 | 435 | 2,000 |
2007/05/25 | 433 | 433 | 433 | 433 | 2,000 |
2007/05/24 | 434 | 434 | 434 | 434 | 2,000 |
2007/05/23 | 435 | 435 | 434 | 434 | 2,000 |
2007/05/22 | 430 | 435 | 430 | 435 | 6,000 |
2007/05/21 | 430 | 430 | 430 | 430 | 2,000 |
2007/05/18 | 440 | 440 | 440 | 440 | 1,000 |
2007/05/16 | 450 | 450 | 449 | 449 | 16,000 |
2007/05/15 | 441 | 450 | 440 | 450 | 11,000 |
2007/05/14 | 439 | 439 | 439 | 439 | 1,000 |
2007/05/11 | 436 | 438 | 436 | 438 | 3,000 |
2007/05/10 | 442 | 442 | 442 | 442 | 1,000 |
2007/05/09 | 445 | 445 | 445 | 445 | 1,000 |
2007/05/08 | 425 | 448 | 425 | 445 | 17,000 |
2007/05/07 | 410 | 410 | 410 | 410 | 1,000 |
2007/05/01 | 405 | 420 | 405 | 420 | 6,000 |
2007/04/26 | 395 | 396 | 395 | 396 | 3,000 |
2007/04/18 | 400 | 400 | 400 | 400 | 1,000 |
2007/04/17 | 400 | 425 | 400 | 420 | 7,000 |
2007/04/16 | 392 | 392 | 392 | 392 | 1,000 |
2007/04/13 | 386 | 386 | 386 | 386 | 1,000 |
2007/04/12 | 385 | 385 | 385 | 385 | 3,000 |
2007/04/10 | 379 | 379 | 379 | 379 | 1,000 |
2007/04/09 | 381 | 381 | 379 | 379 | 5,000 |
2007/04/04 | 376 | 376 | 376 | 376 | 1,000 |
2007/04/03 | 375 | 377 | 375 | 377 | 3,000 |
2007/03/30 | 371 | 371 | 371 | 371 | 1,000 |
2007/03/29 | 371 | 371 | 371 | 371 | 1,000 |
2007/03/28 | 375 | 375 | 372 | 372 | 2,000 |
2007/03/27 | 385 | 385 | 373 | 375 | 9,000 |
2007/03/26 | 390 | 390 | 389 | 390 | 4,000 |
2007/03/23 | 392 | 393 | 388 | 389 | 6,000 |
2007/03/19 | 393 | 395 | 393 | 395 | 6,000 |
2007/03/16 | 403 | 403 | 393 | 393 | 10,000 |
2007/03/15 | 403 | 404 | 403 | 404 | 9,000 |
2007/03/14 | 405 | 406 | 405 | 405 | 15,000 |
2007/03/12 | 403 | 404 | 403 | 404 | 4,000 |
2007/03/09 | 402 | 403 | 402 | 403 | 8,000 |
2007/03/08 | 401 | 401 | 401 | 401 | 1,000 |
2007/03/07 | 402 | 405 | 402 | 405 | 6,000 |
2007/03/06 | 409 | 410 | 401 | 410 | 18,000 |
2007/03/05 | 427 | 427 | 411 | 411 | 7,000 |
2007/03/02 | 439 | 439 | 415 | 415 | 7,000 |
2007/03/01 | 408 | 409 | 408 | 409 | 4,000 |
2007/02/28 | 418 | 418 | 408 | 409 | 13,000 |
2007/02/27 | 420 | 429 | 420 | 429 | 3,000 |
2007/02/26 | 409 | 425 | 409 | 413 | 8,000 |
2007/02/23 | 407 | 407 | 406 | 406 | 3,000 |
2007/02/22 | 429 | 429 | 407 | 408 | 7,000 |
2007/02/21 | 410 | 410 | 402 | 403 | 11,000 |
2007/02/20 | 402 | 415 | 402 | 404 | 19,000 |
2007/02/19 | 441 | 442 | 411 | 411 | 9,000 |
2007/02/16 | 451 | 451 | 451 | 451 | 7,000 |
2007/02/14 | 437 | 437 | 437 | 437 | 2,000 |
2007/02/13 | 436 | 436 | 436 | 436 | 2,000 |
2007/02/08 | 436 | 436 | 436 | 436 | 1,000 |
2007/02/06 | 446 | 446 | 445 | 445 | 2,000 |
2007/02/05 | 453 | 453 | 439 | 450 | 11,000 |
2007/02/01 | 453 | 460 | 453 | 460 | 2,000 |
2007/01/30 | 470 | 470 | 470 | 470 | 1,000 |
2007/01/26 | 474 | 474 | 473 | 473 | 6,000 |
2007/01/25 | 480 | 480 | 479 | 480 | 4,000 |
2007/01/24 | 480 | 480 | 480 | 480 | 1,000 |
2007/01/23 | 488 | 489 | 488 | 489 | 2,000 |
2007/01/22 | 485 | 486 | 485 | 486 | 3,000 |
2007/01/19 | 460 | 460 | 460 | 460 | 3,000 |
2007/01/17 | 466 | 467 | 460 | 460 | 8,000 |
2007/01/16 | 460 | 460 | 460 | 460 | 7,000 |
2007/01/15 | 416 | 460 | 416 | 460 | 7,000 |
2007/01/11 | 400 | 405 | 400 | 405 | 4,000 |
2007/01/10 | 379 | 381 | 375 | 375 | 12,000 |
2007/01/09 | 372 | 375 | 372 | 373 | 10,000 |