5142 アキレス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	257	263	257	261	221,000	2,351.35
1983-12-27	264	264	256	257	461,000	2,315.32
1983-12-26	258	264	258	264	213,000	2,378.38
1983-12-24	256	260	256	257	172,000	2,315.32
1983-12-23	259	263	256	258	404,000	2,324.32
1983-12-22	264	265	261	264	854,000	2,378.38
1983-12-21	260	261	255	259	350,000	2,333.33
1983-12-20	255	258	252	257	260,000	2,315.32
1983-12-19	253	255	248	255	106,000	2,297.30
1983-12-17	257	260	255	257	156,000	2,315.32
1983-12-16	256	257	255	257	138,000	2,315.32
1983-12-15	249	255	249	255	341,000	2,297.30
1983-12-14	260	260	253	254	222,000	2,288.29
1983-12-13	258	260	253	255	162,000	2,297.30
1983-12-12	265	265	261	264	205,000	2,378.38
1983-12-09	263	268	262	262	1,052,000	2,360.36
1983-12-08	260	262	258	260	381,000	2,342.34
1983-12-07	263	263	258	258	480,000	2,324.32
1983-12-06	254	263	252	263	679,000	2,369.37
1983-12-05	251	254	251	253	152,000	2,279.28
1983-12-03	252	254	251	254	94,000	2,288.29
1983-12-02	252	254	251	251	376,000	2,261.26
1983-12-01	251	254	251	254	202,000	2,288.29
1983-11-30	254	255	251	255	207,000	2,297.30
1983-11-29	252	255	252	252	171,000	2,270.27
1983-11-28	254	255	251	255	76,000	2,297.30
1983-11-26	252	255	251	255	66,000	2,297.30
1983-11-25	251	255	250	250	294,000	2,252.25
1983-11-24	252	255	252	252	34,000	2,270.27
1983-11-22	254	255	252	252	78,000	2,270.27
1983-11-21	252	255	252	252	41,000	2,270.27
1983-11-19	252	254	251	252	40,000	2,270.27
1983-11-18	254	257	253	254	201,000	2,288.29
1983-11-17	253	258	253	253	94,000	2,279.28
1983-11-16	258	258	253	254	141,000	2,288.29
1983-11-15	254	259	252	253	184,000	2,279.28
1983-11-14	251	254	250	250	64,000	2,252.25
1983-11-11	254	254	250	251	65,000	2,261.26
1983-11-10	244	255	242	254	168,000	2,288.29
1983-11-09	243	247	242	244	66,000	2,198.20
1983-11-08	247	247	240	244	53,000	2,198.20
1983-11-07	249	250	248	248	53,000	2,234.23
1983-11-05	250	250	249	249	37,000	2,243.24
1983-11-04	249	250	248	250	36,000	2,252.25
1983-11-02	254	254	249	250	105,000	2,252.25
1983-11-01	251	257	250	251	211,000	2,261.26
1983-10-31	251	255	251	253	57,000	2,279.28
1983-10-29	251	255	250	250	95,000	2,252.25
1983-10-28	250	259	250	257	132,000	2,315.32
1983-10-27	249	260	249	255	449,000	2,297.30
1983-10-26	270	272	265	268	338,000	2,299.44
1983-10-25	269	271	268	268	330,000	2,299.44
1983-10-24	272	272	270	272	175,000	2,333.76
1983-10-22	272	275	270	272	198,000	2,333.76
1983-10-21	267	269	267	269	102,000	2,308.02
1983-10-20	266	268	265	267	206,000	2,290.86
1983-10-19	268	270	266	270	150,000	2,316.60
1983-10-18	268	272	268	269	361,000	2,308.02
1983-10-17	274	275	270	271	249,000	2,325.18
1983-10-15	274	274	270	273	109,000	2,342.34
1983-10-14	280	280	273	274	654,000	2,350.92
1983-10-13	275	279	272	278	401,000	2,385.24
1983-10-12	271	275	270	272	937,000	2,333.76
1983-10-11	272	272	269	270	453,000	2,316.60
1983-10-07	270	272	269	270	261,000	2,316.60
1983-10-06	276	276	268	268	354,000	2,299.44
1983-10-05	279	280	270	271	560,000	2,325.18
1983-10-04	275	282	273	275	1,796,000	2,359.50
1983-10-03	270	274	270	274	761,000	2,350.92
1983-10-01	270	270	264	270	335,000	2,316.60
1983-09-30	258	270	258	261	556,000	2,239.38
1983-09-29	258	264	258	258	119,000	2,213.64
1983-09-28	258	262	257	260	236,000	2,230.80
1983-09-27	258	260	257	258	189,000	2,213.64
1983-09-26	259	260	257	259	161,000	2,222.22
1983-09-24	258	259	257	257	80,000	2,205.06
1983-09-22	256	261	256	261	141,000	2,239.38
1983-09-21	258	260	256	256	147,000	2,196.48
1983-09-20	259	262	259	260	105,000	2,230.80
1983-09-19	262	262	258	258	66,000	2,213.64
1983-09-17	262	264	259	262	127,000	2,247.96
1983-09-16	265	265	257	257	194,000	2,205.06
1983-09-14	263	264	260	260	282,000	2,230.80
1983-09-13	263	265	262	263	129,000	2,256.54
1983-09-12	266	268	264	264	164,000	2,265.12
1983-09-09	272	274	261	262	1,032,000	2,247.96
1983-09-08	264	273	263	270	1,357,000	2,316.60
1983-09-07	264	264	260	264	384,000	2,265.12
1983-09-06	263	263	258	259	283,000	2,222.22
1983-09-05	265	265	260	262	126,000	2,247.96
1983-09-03	260	265	258	265	129,000	2,273.70
1983-09-02	256	264	253	263	151,000	2,256.54
1983-09-01	253	258	252	258	271,000	2,213.64
1983-08-31	258	258	254	258	166,000	2,213.64
1983-08-30	253	259	253	258	511,000	2,213.64
1983-08-29	254	255	252	254	156,000	2,179.32
1983-08-27	251	255	250	255	213,000	2,187.90
1983-08-26	255	255	250	251	336,000	2,153.58
1983-08-25	260	260	255	255	403,000	2,187.90
1983-08-24	258	261	255	256	498,000	2,196.48
1983-08-23	268	268	258	267	615,000	2,290.86
1983-08-22	268	270	265	268	257,000	2,299.44
1983-08-20	265	269	265	269	314,000	2,308.02
1983-08-19	272	272	262	268	1,077,000	2,299.44
1983-08-18	271	273	271	273	617,000	2,342.34
1983-08-17	269	271	269	271	466,000	2,325.18
1983-08-16	272	272	268	269	567,000	2,308.02
1983-08-15	270	273	267	273	410,000	2,342.34
1983-08-12	272	276	265	270	2,613,000	2,316.60
1983-08-11	267	274	265	272	1,684,000	2,333.76
1983-08-10	265	269	263	268	655,000	2,299.44
1983-08-09	258	265	257	263	432,000	2,256.54
1983-08-08	256	260	256	256	84,000	2,196.48
1983-08-06	261	261	255	260	107,000	2,230.80
1983-08-05	263	263	251	251	237,000	2,153.58
1983-08-04	264	264	260	263	493,000	2,256.54
1983-08-03	264	266	256	265	748,000	2,273.70
1983-08-02	261	268	261	265	475,000	2,273.70
1983-08-01	259	264	257	259	300,000	2,222.22
1983-07-30	251	260	251	258	426,000	2,213.64
1983-07-29	252	255	250	250	429,000	2,145
1983-07-28	252	258	252	252	412,000	2,162.16
1983-07-27	253	258	252	252	268,000	2,162.16
1983-07-26	255	260	253	258	366,000	2,213.64
1983-07-25	258	260	253	255	247,000	2,187.90
1983-07-23	255	258	253	255	255,000	2,187.90
1983-07-22	255	259	253	253	378,000	2,170.74
1983-07-21	255	259	250	251	513,000	2,153.58
1983-07-20	261	262	256	260	392,000	2,230.80
1983-07-19	265	269	258	260	607,000	2,230.80
1983-07-18	262	268	262	265	675,000	2,273.70
1983-07-15	265	268	264	265	579,000	2,273.70
1983-07-14	267	269	261	262	797,000	2,247.96
1983-07-13	268	275	265	270	2,702,000	2,316.60
1983-07-12	264	272	264	270	2,769,000	2,316.60
1983-07-11	260	265	260	264	437,000	2,265.12
1983-07-09	269	269	256	259	598,000	2,222.22
1983-07-08	269	270	266	268	2,092,000	2,299.44
1983-07-07	253	273	253	271	6,212,999	2,325.18
1983-07-06	255	259	253	253	878,000	2,170.74
1983-07-05	255	260	255	255	1,957,000	2,187.90
1983-07-04	255	259	253	255	1,116,000	2,187.90
1983-07-02	250	260	250	260	4,049,999	2,230.80
1983-07-01	241	250	241	250	1,843,000	2,145
1983-06-30	240	242	239	241	249,000	2,067.78
1983-06-29	245	245	240	240	270,000	2,059.20
1983-06-28	243	247	241	244	1,391,000	2,093.52
1983-06-27	240	246	239	240	883,000	2,059.20
1983-06-25	240	240	238	240	256,000	2,059.20
1983-06-24	234	239	234	239	565,000	2,050.62
1983-06-23	233	235	232	233	80,000	1,999.14
1983-06-22	235	236	232	232	219,000	1,990.56
1983-06-21	235	236	233	234	565,000	2,007.72
1983-06-20	225	232	225	230	240,000	1,973.40
1983-06-17	223	227	222	225	135,000	1,930.50
1983-06-16	227	228	223	223	104,000	1,913.34
1983-06-15	228	229	227	227	80,000	1,947.66
1983-06-14	227	227	225	225	66,000	1,930.50
1983-06-13	230	230	227	227	95,000	1,947.66
1983-06-11	228	229	225	229	213,000	1,964.82
1983-06-10	226	227	224	227	188,000	1,947.66
1983-06-09	225	228	223	225	196,000	1,930.50
1983-06-08	218	220	218	218	109,000	1,870.44
1983-06-07	220	220	217	217	42,000	1,861.86
1983-06-06	220	220	217	220	57,000	1,887.60
1983-06-04	220	220	216	220	53,000	1,887.60
1983-06-03	222	222	220	221	61,000	1,896.18
1983-06-02	221	225	221	222	50,000	1,904.76
1983-06-01	221	225	221	221	40,000	1,896.18
1983-05-31	224	225	223	225	56,000	1,930.50
1983-05-30	221	225	220	224	71,000	1,921.92
1983-05-28	221	221	220	220	36,000	1,887.60
1983-05-27	222	224	221	221	110,000	1,896.18
1983-05-26	221	221	221	221	81,000	1,896.18
1983-05-25	224	224	221	221	147,000	1,896.18
1983-05-24	223	224	223	223	41,000	1,913.34
1983-05-23	223	224	223	223	31,000	1,913.34
1983-05-20	225	225	222	222	32,000	1,904.76
1983-05-19	225	225	223	223	56,000	1,913.34
1983-05-18	222	224	222	223	27,000	1,913.34
1983-05-17	225	225	222	222	85,000	1,904.76
1983-05-16	229	229	225	225	75,000	1,930.50
1983-05-14	222	230	222	230	70,000	1,973.40
1983-05-13	223	223	220	221	102,000	1,896.18
1983-05-12	224	224	222	222	67,000	1,904.76
1983-05-11	223	226	222	224	38,000	1,921.92
1983-05-10	229	229	222	222	130,000	1,904.76
1983-05-09	231	232	225	229	123,000	1,964.82
1983-05-07	228	230	227	230	91,000	1,973.40
1983-05-06	227	228	225	228	141,000	1,956.24
1983-05-04	226	227	226	226	118,000	1,939.08
1983-05-02	227	228	227	227	52,000	1,947.66
1983-04-30	227	229	227	227	85,000	1,947.66
1983-04-28	226	230	226	227	69,000	1,947.66
1983-04-27	229	230	228	229	51,000	1,964.82
1983-04-26	226	230	225	228	89,000	1,956.24
1983-04-25	230	232	228	232	169,000	1,990.56
1983-04-23	231	232	229	232	95,000	1,990.56
1983-04-22	227	231	227	231	146,000	1,981.98
1983-04-21	228	230	228	230	93,000	1,973.40
1983-04-20	230	230	228	229	58,000	1,964.82
1983-04-19	232	232	230	230	102,000	1,973.40
1983-04-18	228	234	228	232	180,000	1,990.56
1983-04-15	230	232	227	232	112,000	1,990.56
1983-04-14	227	229	227	227	39,000	1,947.66
1983-04-13	230	230	226	230	139,000	1,973.40
1983-04-12	232	233	230	233	94,000	1,999.14
1983-04-11	233	234	231	234	247,000	2,007.72
1983-04-09	231	231	228	231	44,000	1,981.98
1983-04-08	229	232	226	232	137,000	1,990.56
1983-04-07	228	229	225	229	188,000	1,964.82
1983-04-06	231	232	228	232	481,000	1,990.56
1983-04-05	235	235	228	231	223,000	1,981.98
1983-04-04	228	231	228	230	440,000	1,973.40
1983-04-02	232	234	227	228	349,000	1,956.24
1983-04-01	232	239	226	232	823,000	1,990.56
1983-03-31	232	241	230	241	1,563,000	2,067.78
1983-03-30	225	235	225	230	894,000	1,973.40
1983-03-29	224	225	224	224	55,000	1,921.92
1983-03-28	221	225	221	225	72,000	1,930.50
1983-03-26	221	224	220	224	62,000	1,921.92
1983-03-25	221	225	220	224	159,000	1,921.92
1983-03-24	221	223	219	223	50,000	1,913.34
1983-03-23	228	228	223	225	102,000	1,930.50
1983-03-22	219	227	218	227	420,000	1,947.66
1983-03-18	217	218	215	218	155,000	1,870.44
1983-03-17	217	220	212	217	305,000	1,861.86
1983-03-16	217	218	216	217	39,000	1,861.86
1983-03-15	218	218	215	218	64,000	1,870.44
1983-03-14	216	218	216	218	60,000	1,870.44
1983-03-12	218	219	215	219	50,000	1,879.02
1983-03-11	213	220	213	218	72,000	1,870.44
1983-03-10	214	215	212	213	143,000	1,827.54
1983-03-09	214	214	212	214	45,000	1,836.12
1983-03-08	216	217	214	214	114,000	1,836.12
1983-03-07	216	220	216	219	43,000	1,879.02
1983-03-05	215	220	214	215	70,000	1,844.70
1983-03-04	213	215	211	215	146,000	1,844.70
1983-03-03	212	213	211	213	31,000	1,827.54
1983-03-02	214	214	211	211	50,000	1,810.38
1983-03-01	213	216	210	213	32,000	1,827.54
1983-02-28	213	215	212	215	66,000	1,844.70
1983-02-26	214	215	211	211	20,000	1,810.38
1983-02-25	218	218	210	215	88,000	1,844.70
1983-02-24	208	212	208	208	45,000	1,784.64
1983-02-23	207	213	207	213	40,000	1,827.54
1983-02-22	211	214	207	207	116,000	1,776.06
1983-02-21	215	216	215	215	36,000	1,844.70
1983-02-18	220	221	215	218	84,000	1,870.44
1983-02-17	220	220	217	218	63,000	1,870.44
1983-02-16	219	220	215	216	103,000	1,853.28
1983-02-15	222	222	220	220	127,000	1,887.60
1983-02-14	221	222	220	222	149,000	1,904.76
1983-02-12	220	224	218	220	87,000	1,887.60
1983-02-10	222	222	215	219	179,000	1,879.02
1983-02-09	222	223	217	217	216,000	1,861.86
1983-02-08	226	226	220	220	235,000	1,887.60
1983-02-07	230	230	223	226	375,000	1,939.08
1983-02-05	223	232	223	229	1,107,000	1,964.82
1983-02-04	220	221	218	220	148,000	1,887.60
1983-02-03	215	224	215	220	440,000	1,887.60
1983-02-02	216	217	215	215	110,000	1,844.70
1983-02-01	214	216	213	214	59,000	1,836.12
1983-01-31	213	217	213	217	71,000	1,861.86
1983-01-29	214	215	211	211	67,000	1,810.38
1983-01-28	207	218	207	218	112,000	1,870.44
1983-01-27	210	210	207	207	83,000	1,776.06
1983-01-26	210	211	209	209	39,000	1,793.22
1983-01-25	214	214	208	210	54,000	1,801.80
1983-01-24	212	213	210	210	34,000	1,801.80
1983-01-22	215	217	215	217	56,000	1,861.86
1983-01-21	218	220	215	215	110,000	1,844.70
1983-01-20	220	220	218	220	162,000	1,887.60
1983-01-19	219	220	217	220	233,000	1,887.60
1983-01-18	219	222	217	217	150,000	1,861.86
1983-01-17	217	218	216	217	98,000	1,861.86
1983-01-14	215	217	213	217	174,000	1,861.86
1983-01-13	220	220	213	217	160,000	1,861.86
1983-01-12	220	220	216	217	222,000	1,861.86
1983-01-11	215	217	213	217	81,000	1,861.86
1983-01-10	221	221	215	217	205,000	1,861.86
1983-01-08	223	223	219	223	154,000	1,913.34
1983-01-07	224	225	222	225	862,000	1,930.50
1983-01-06	215	225	214	222	832,000	1,904.76
1983-01-05	215	216	211	215	375,000	1,844.70
1983-01-04	207	210	205	210	96,000	1,801.80

分割・併合履歴： [2016-09-28]1株→0.1株 [1987-10-28]1株→1.11株 [1983-10-27]1株→1.05株