1. HOME >
  2. 株価時系列 >
  3. 5142 >
  4. 1983年

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
1983-12-28257263257261221,0002,351.35
1983-12-27264264256257461,0002,315.32
1983-12-26258264258264213,0002,378.38
1983-12-24256260256257172,0002,315.32
1983-12-23259263256258404,0002,324.32
1983-12-22264265261264854,0002,378.38
1983-12-21260261255259350,0002,333.33
1983-12-20255258252257260,0002,315.32
1983-12-19253255248255106,0002,297.30
1983-12-17257260255257156,0002,315.32
1983-12-16256257255257138,0002,315.32
1983-12-15249255249255341,0002,297.30
1983-12-14260260253254222,0002,288.29
1983-12-13258260253255162,0002,297.30
1983-12-12265265261264205,0002,378.38
1983-12-092632682622621,052,0002,360.36
1983-12-08260262258260381,0002,342.34
1983-12-07263263258258480,0002,324.32
1983-12-06254263252263679,0002,369.37
1983-12-05251254251253152,0002,279.28
1983-12-0325225425125494,0002,288.29
1983-12-02252254251251376,0002,261.26
1983-12-01251254251254202,0002,288.29
1983-11-30254255251255207,0002,297.30
1983-11-29252255252252171,0002,270.27
1983-11-2825425525125576,0002,297.30
1983-11-2625225525125566,0002,297.30
1983-11-25251255250250294,0002,252.25
1983-11-2425225525225234,0002,270.27
1983-11-2225425525225278,0002,270.27
1983-11-2125225525225241,0002,270.27
1983-11-1925225425125240,0002,270.27
1983-11-18254257253254201,0002,288.29
1983-11-1725325825325394,0002,279.28
1983-11-16258258253254141,0002,288.29
1983-11-15254259252253184,0002,279.28
1983-11-1425125425025064,0002,252.25
1983-11-1125425425025165,0002,261.26
1983-11-10244255242254168,0002,288.29
1983-11-0924324724224466,0002,198.20
1983-11-0824724724024453,0002,198.20
1983-11-0724925024824853,0002,234.23
1983-11-0525025024924937,0002,243.24
1983-11-0424925024825036,0002,252.25
1983-11-02254254249250105,0002,252.25
1983-11-01251257250251211,0002,261.26
1983-10-3125125525125357,0002,279.28
1983-10-2925125525025095,0002,252.25
1983-10-28250259250257132,0002,315.32
1983-10-27249260249255449,0002,297.30
1983-10-26270272265268338,0002,299.44
1983-10-25269271268268330,0002,299.44
1983-10-24272272270272175,0002,333.76
1983-10-22272275270272198,0002,333.76
1983-10-21267269267269102,0002,308.02
1983-10-20266268265267206,0002,290.86
1983-10-19268270266270150,0002,316.60
1983-10-18268272268269361,0002,308.02
1983-10-17274275270271249,0002,325.18
1983-10-15274274270273109,0002,342.34
1983-10-14280280273274654,0002,350.92
1983-10-13275279272278401,0002,385.24
1983-10-12271275270272937,0002,333.76
1983-10-11272272269270453,0002,316.60
1983-10-07270272269270261,0002,316.60
1983-10-06276276268268354,0002,299.44
1983-10-05279280270271560,0002,325.18
1983-10-042752822732751,796,0002,359.50
1983-10-03270274270274761,0002,350.92
1983-10-01270270264270335,0002,316.60
1983-09-30258270258261556,0002,239.38
1983-09-29258264258258119,0002,213.64
1983-09-28258262257260236,0002,230.80
1983-09-27258260257258189,0002,213.64
1983-09-26259260257259161,0002,222.22
1983-09-2425825925725780,0002,205.06
1983-09-22256261256261141,0002,239.38
1983-09-21258260256256147,0002,196.48
1983-09-20259262259260105,0002,230.80
1983-09-1926226225825866,0002,213.64
1983-09-17262264259262127,0002,247.96
1983-09-16265265257257194,0002,205.06
1983-09-14263264260260282,0002,230.80
1983-09-13263265262263129,0002,256.54
1983-09-12266268264264164,0002,265.12
1983-09-092722742612621,032,0002,247.96
1983-09-082642732632701,357,0002,316.60
1983-09-07264264260264384,0002,265.12
1983-09-06263263258259283,0002,222.22
1983-09-05265265260262126,0002,247.96
1983-09-03260265258265129,0002,273.70
1983-09-02256264253263151,0002,256.54
1983-09-01253258252258271,0002,213.64
1983-08-31258258254258166,0002,213.64
1983-08-30253259253258511,0002,213.64
1983-08-29254255252254156,0002,179.32
1983-08-27251255250255213,0002,187.90
1983-08-26255255250251336,0002,153.58
1983-08-25260260255255403,0002,187.90
1983-08-24258261255256498,0002,196.48
1983-08-23268268258267615,0002,290.86
1983-08-22268270265268257,0002,299.44
1983-08-20265269265269314,0002,308.02
1983-08-192722722622681,077,0002,299.44
1983-08-18271273271273617,0002,342.34
1983-08-17269271269271466,0002,325.18
1983-08-16272272268269567,0002,308.02
1983-08-15270273267273410,0002,342.34
1983-08-122722762652702,613,0002,316.60
1983-08-112672742652721,684,0002,333.76
1983-08-10265269263268655,0002,299.44
1983-08-09258265257263432,0002,256.54
1983-08-0825626025625684,0002,196.48
1983-08-06261261255260107,0002,230.80
1983-08-05263263251251237,0002,153.58
1983-08-04264264260263493,0002,256.54
1983-08-03264266256265748,0002,273.70
1983-08-02261268261265475,0002,273.70
1983-08-01259264257259300,0002,222.22
1983-07-30251260251258426,0002,213.64
1983-07-29252255250250429,0002,145
1983-07-28252258252252412,0002,162.16
1983-07-27253258252252268,0002,162.16
1983-07-26255260253258366,0002,213.64
1983-07-25258260253255247,0002,187.90
1983-07-23255258253255255,0002,187.90
1983-07-22255259253253378,0002,170.74
1983-07-21255259250251513,0002,153.58
1983-07-20261262256260392,0002,230.80
1983-07-19265269258260607,0002,230.80
1983-07-18262268262265675,0002,273.70
1983-07-15265268264265579,0002,273.70
1983-07-14267269261262797,0002,247.96
1983-07-132682752652702,702,0002,316.60
1983-07-122642722642702,769,0002,316.60
1983-07-11260265260264437,0002,265.12
1983-07-09269269256259598,0002,222.22
1983-07-082692702662682,092,0002,299.44
1983-07-072532732532716,212,9992,325.18
1983-07-06255259253253878,0002,170.74
1983-07-052552602552551,957,0002,187.90
1983-07-042552592532551,116,0002,187.90
1983-07-022502602502604,049,9992,230.80
1983-07-012412502412501,843,0002,145
1983-06-30240242239241249,0002,067.78
1983-06-29245245240240270,0002,059.20
1983-06-282432472412441,391,0002,093.52
1983-06-27240246239240883,0002,059.20
1983-06-25240240238240256,0002,059.20
1983-06-24234239234239565,0002,050.62
1983-06-2323323523223380,0001,999.14
1983-06-22235236232232219,0001,990.56
1983-06-21235236233234565,0002,007.72
1983-06-20225232225230240,0001,973.40
1983-06-17223227222225135,0001,930.50
1983-06-16227228223223104,0001,913.34
1983-06-1522822922722780,0001,947.66
1983-06-1422722722522566,0001,930.50
1983-06-1323023022722795,0001,947.66
1983-06-11228229225229213,0001,964.82
1983-06-10226227224227188,0001,947.66
1983-06-09225228223225196,0001,930.50
1983-06-08218220218218109,0001,870.44
1983-06-0722022021721742,0001,861.86
1983-06-0622022021722057,0001,887.60
1983-06-0422022021622053,0001,887.60
1983-06-0322222222022161,0001,896.18
1983-06-0222122522122250,0001,904.76
1983-06-0122122522122140,0001,896.18
1983-05-3122422522322556,0001,930.50
1983-05-3022122522022471,0001,921.92
1983-05-2822122122022036,0001,887.60
1983-05-27222224221221110,0001,896.18
1983-05-2622122122122181,0001,896.18
1983-05-25224224221221147,0001,896.18
1983-05-2422322422322341,0001,913.34
1983-05-2322322422322331,0001,913.34
1983-05-2022522522222232,0001,904.76
1983-05-1922522522322356,0001,913.34
1983-05-1822222422222327,0001,913.34
1983-05-1722522522222285,0001,904.76
1983-05-1622922922522575,0001,930.50
1983-05-1422223022223070,0001,973.40
1983-05-13223223220221102,0001,896.18
1983-05-1222422422222267,0001,904.76
1983-05-1122322622222438,0001,921.92
1983-05-10229229222222130,0001,904.76
1983-05-09231232225229123,0001,964.82
1983-05-0722823022723091,0001,973.40
1983-05-06227228225228141,0001,956.24
1983-05-04226227226226118,0001,939.08
1983-05-0222722822722752,0001,947.66
1983-04-3022722922722785,0001,947.66
1983-04-2822623022622769,0001,947.66
1983-04-2722923022822951,0001,964.82
1983-04-2622623022522889,0001,956.24
1983-04-25230232228232169,0001,990.56
1983-04-2323123222923295,0001,990.56
1983-04-22227231227231146,0001,981.98
1983-04-2122823022823093,0001,973.40
1983-04-2023023022822958,0001,964.82
1983-04-19232232230230102,0001,973.40
1983-04-18228234228232180,0001,990.56
1983-04-15230232227232112,0001,990.56
1983-04-1422722922722739,0001,947.66
1983-04-13230230226230139,0001,973.40
1983-04-1223223323023394,0001,999.14
1983-04-11233234231234247,0002,007.72
1983-04-0923123122823144,0001,981.98
1983-04-08229232226232137,0001,990.56
1983-04-07228229225229188,0001,964.82
1983-04-06231232228232481,0001,990.56
1983-04-05235235228231223,0001,981.98
1983-04-04228231228230440,0001,973.40
1983-04-02232234227228349,0001,956.24
1983-04-01232239226232823,0001,990.56
1983-03-312322412302411,563,0002,067.78
1983-03-30225235225230894,0001,973.40
1983-03-2922422522422455,0001,921.92
1983-03-2822122522122572,0001,930.50
1983-03-2622122422022462,0001,921.92
1983-03-25221225220224159,0001,921.92
1983-03-2422122321922350,0001,913.34
1983-03-23228228223225102,0001,930.50
1983-03-22219227218227420,0001,947.66
1983-03-18217218215218155,0001,870.44
1983-03-17217220212217305,0001,861.86
1983-03-1621721821621739,0001,861.86
1983-03-1521821821521864,0001,870.44
1983-03-1421621821621860,0001,870.44
1983-03-1221821921521950,0001,879.02
1983-03-1121322021321872,0001,870.44
1983-03-10214215212213143,0001,827.54
1983-03-0921421421221445,0001,836.12
1983-03-08216217214214114,0001,836.12
1983-03-0721622021621943,0001,879.02
1983-03-0521522021421570,0001,844.70
1983-03-04213215211215146,0001,844.70
1983-03-0321221321121331,0001,827.54
1983-03-0221421421121150,0001,810.38
1983-03-0121321621021332,0001,827.54
1983-02-2821321521221566,0001,844.70
1983-02-2621421521121120,0001,810.38
1983-02-2521821821021588,0001,844.70
1983-02-2420821220820845,0001,784.64
1983-02-2320721320721340,0001,827.54
1983-02-22211214207207116,0001,776.06
1983-02-2121521621521536,0001,844.70
1983-02-1822022121521884,0001,870.44
1983-02-1722022021721863,0001,870.44
1983-02-16219220215216103,0001,853.28
1983-02-15222222220220127,0001,887.60
1983-02-14221222220222149,0001,904.76
1983-02-1222022421822087,0001,887.60
1983-02-10222222215219179,0001,879.02
1983-02-09222223217217216,0001,861.86
1983-02-08226226220220235,0001,887.60
1983-02-07230230223226375,0001,939.08
1983-02-052232322232291,107,0001,964.82
1983-02-04220221218220148,0001,887.60
1983-02-03215224215220440,0001,887.60
1983-02-02216217215215110,0001,844.70
1983-02-0121421621321459,0001,836.12
1983-01-3121321721321771,0001,861.86
1983-01-2921421521121167,0001,810.38
1983-01-28207218207218112,0001,870.44
1983-01-2721021020720783,0001,776.06
1983-01-2621021120920939,0001,793.22
1983-01-2521421420821054,0001,801.80
1983-01-2421221321021034,0001,801.80
1983-01-2221521721521756,0001,861.86
1983-01-21218220215215110,0001,844.70
1983-01-20220220218220162,0001,887.60
1983-01-19219220217220233,0001,887.60
1983-01-18219222217217150,0001,861.86
1983-01-1721721821621798,0001,861.86
1983-01-14215217213217174,0001,861.86
1983-01-13220220213217160,0001,861.86
1983-01-12220220216217222,0001,861.86
1983-01-1121521721321781,0001,861.86
1983-01-10221221215217205,0001,861.86
1983-01-08223223219223154,0001,913.34
1983-01-07224225222225862,0001,930.50
1983-01-06215225214222832,0001,904.76
1983-01-05215216211215375,0001,844.70
1983-01-0420721020521096,0001,801.80

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