5142 アキレス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	284	287	281	282	786,000	2,540.54
1985-12-27	275	294	270	294	1,823,000	2,648.65
1985-12-26	261	283	261	279	412,000	2,513.51
1985-12-25	259	262	258	259	180,000	2,333.33
1985-12-24	261	261	258	260	93,000	2,342.34
1985-12-23	259	261	258	261	70,000	2,351.35
1985-12-21	260	261	258	258	74,000	2,324.32
1985-12-20	260	261	260	260	93,000	2,342.34
1985-12-19	262	262	260	261	140,000	2,351.35
1985-12-18	259	262	259	260	54,000	2,342.34
1985-12-17	259	263	258	259	109,000	2,333.33
1985-12-16	263	263	258	259	155,000	2,333.33
1985-12-13	260	260	258	258	148,000	2,324.32
1985-12-12	259	259	258	259	80,000	2,333.33
1985-12-11	259	259	257	258	147,000	2,324.32
1985-12-10	261	265	260	262	174,000	2,360.36
1985-12-09	260	262	260	262	84,000	2,360.36
1985-12-07	260	261	260	260	71,000	2,342.34
1985-12-06	261	264	260	261	122,000	2,351.35
1985-12-05	270	272	262	262	186,000	2,360.36
1985-12-04	265	271	265	270	127,000	2,432.43
1985-12-03	261	270	260	265	149,000	2,387.39
1985-12-02	262	262	258	260	72,000	2,342.34
1985-11-30	257	260	256	258	66,000	2,324.32
1985-11-29	257	260	256	258	131,000	2,324.32
1985-11-28	258	260	256	256	158,000	2,306.31
1985-11-27	262	265	258	258	91,000	2,324.32
1985-11-26	262	262	256	260	135,000	2,342.34
1985-11-25	268	268	261	266	69,000	2,396.40
1985-11-22	265	268	264	265	125,000	2,387.39
1985-11-21	265	265	264	265	37,000	2,387.39
1985-11-20	265	266	262	265	112,000	2,387.39
1985-11-19	267	270	266	266	51,000	2,396.40
1985-11-18	268	270	266	267	122,000	2,405.41
1985-11-16	266	268	266	268	39,000	2,414.41
1985-11-15	266	269	266	268	136,000	2,414.41
1985-11-14	275	275	265	269	310,000	2,423.42
1985-11-13	275	278	275	276	296,000	2,486.49
1985-11-12	277	279	276	276	59,000	2,486.49
1985-11-11	285	285	275	275	194,000	2,477.48
1985-11-08	276	284	274	281	251,000	2,531.53
1985-11-07	278	280	276	276	172,000	2,486.49
1985-11-06	280	280	278	279	144,000	2,513.51
1985-11-05	282	282	280	280	136,000	2,522.52
1985-11-02	284	284	282	283	45,000	2,549.55
1985-11-01	281	284	281	281	142,000	2,531.53
1985-10-31	280	284	279	283	187,000	2,549.55
1985-10-30	280	284	280	284	130,000	2,558.56
1985-10-29	285	286	280	284	199,000	2,558.56
1985-10-28	286	290	285	285	62,000	2,567.57
1985-10-26	284	289	284	286	174,000	2,576.58
1985-10-25	288	295	285	295	390,000	2,657.66
1985-10-24	295	298	288	289	493,000	2,603.60
1985-10-23	289	301	288	295	2,322,000	2,657.66
1985-10-22	285	290	284	286	275,000	2,576.58
1985-10-21	285	285	282	285	273,000	2,567.57
1985-10-19	281	282	280	280	84,000	2,522.52
1985-10-18	279	281	279	279	182,000	2,513.51
1985-10-17	280	280	278	278	138,000	2,504.50
1985-10-16	280	282	278	280	347,000	2,522.52
1985-10-15	278	282	278	280	278,000	2,522.52
1985-10-14	280	281	278	278	159,000	2,504.50
1985-10-11	281	283	277	277	253,000	2,495.50
1985-10-09	278	281	277	278	272,000	2,504.50
1985-10-08	277	280	277	277	131,000	2,495.50
1985-10-07	277	280	276	276	65,000	2,486.49
1985-10-05	278	280	276	276	98,000	2,486.49
1985-10-04	280	280	276	277	225,000	2,495.50
1985-10-03	280	280	276	278	107,000	2,504.50
1985-10-02	280	282	275	275	264,000	2,477.48
1985-10-01	275	285	275	277	585,000	2,495.50
1985-09-30	275	276	274	275	187,000	2,477.48
1985-09-28	276	277	272	272	399,000	2,450.45
1985-09-27	277	280	276	277	347,000	2,495.50
1985-09-26	280	283	278	280	605,000	2,522.52
1985-09-25	285	285	280	281	290,000	2,531.53
1985-09-24	287	287	280	280	150,000	2,522.52
1985-09-21	281	285	280	282	138,000	2,540.54
1985-09-20	282	283	280	280	325,000	2,522.52
1985-09-19	281	283	281	281	197,000	2,531.53
1985-09-18	286	287	280	283	569,000	2,549.55
1985-09-17	291	291	286	287	377,000	2,585.59
1985-09-13	292	300	291	292	1,074,000	2,630.63
1985-09-12	286	294	285	294	408,000	2,648.65
1985-09-11	288	289	286	286	335,000	2,576.58
1985-09-10	285	289	285	288	251,000	2,594.59
1985-09-09	287	292	285	285	239,000	2,567.57
1985-09-07	288	293	286	287	320,000	2,585.59
1985-09-06	292	294	288	288	628,000	2,594.59
1985-09-05	288	297	287	287	1,159,000	2,585.59
1985-09-04	291	294	286	287	462,000	2,585.59
1985-09-03	302	302	285	290	1,102,000	2,612.61
1985-09-02	307	310	298	298	3,018,000	2,684.68
1985-08-31	300	305	296	304	1,850,000	2,738.74
1985-08-30	303	306	295	295	2,929,000	2,657.66
1985-08-29	299	300	293	299	1,435,000	2,693.69
1985-08-28	298	305	293	298	8,599,999	2,684.68
1985-08-27	285	294	283	293	1,507,000	2,639.64
1985-08-26	284	289	280	280	2,038,000	2,522.52
1985-08-24	280	284	279	284	474,000	2,558.56
1985-08-23	276	281	275	280	370,000	2,522.52
1985-08-22	283	285	276	276	666,000	2,486.49
1985-08-21	273	283	271	281	628,000	2,531.53
1985-08-20	272	274	270	273	194,000	2,459.46
1985-08-19	267	272	267	272	144,000	2,450.45
1985-08-17	266	270	266	266	137,000	2,396.40
1985-08-16	266	270	266	266	151,000	2,396.40
1985-08-15	272	272	268	270	127,000	2,432.43
1985-08-14	269	272	266	272	52,000	2,450.45
1985-08-13	271	274	265	269	381,000	2,423.42
1985-08-12	273	275	270	271	372,000	2,441.44
1985-08-09	274	277	272	274	172,000	2,468.47
1985-08-08	271	274	270	274	382,000	2,468.47
1985-08-07	275	275	270	270	289,000	2,432.43
1985-08-06	285	287	271	271	948,000	2,441.44
1985-08-05	273	285	271	285	709,000	2,567.57
1985-08-03	273	275	272	274	176,000	2,468.47
1985-08-02	271	274	271	274	257,000	2,468.47
1985-08-01	268	270	268	270	378,000	2,432.43
1985-07-31	268	270	268	268	210,000	2,414.41
1985-07-30	272	272	268	268	273,000	2,414.41
1985-07-29	276	278	268	274	449,000	2,468.47
1985-07-27	277	280	275	278	395,000	2,504.50
1985-07-26	283	283	278	278	793,000	2,504.50
1985-07-25	285	291	280	280	4,167,000	2,522.52
1985-07-24	284	291	279	284	8,044,999	2,558.56
1985-07-23	272	280	267	280	1,658,000	2,522.52
1985-07-22	271	272	268	271	343,000	2,441.44
1985-07-20	273	274	270	270	319,000	2,432.43
1985-07-19	275	275	270	273	664,000	2,459.46
1985-07-18	278	279	270	275	1,473,000	2,477.48
1985-07-17	259	286	259	286	1,771,000	2,576.58
1985-07-16	258	261	258	260	304,000	2,342.34
1985-07-15	262	263	256	258	408,000	2,324.32
1985-07-12	261	262	259	261	273,000	2,351.35
1985-07-11	264	264	261	261	267,000	2,351.35
1985-07-10	263	263	261	263	373,000	2,369.37
1985-07-09	265	265	260	263	532,000	2,369.37
1985-07-08	259	264	258	262	725,000	2,360.36
1985-07-06	259	259	257	258	51,000	2,324.32
1985-07-05	256	259	255	255	201,000	2,297.30
1985-07-04	256	257	255	255	125,000	2,297.30
1985-07-03	260	261	256	256	176,000	2,306.31
1985-07-02	258	262	258	259	543,000	2,333.33
1985-07-01	253	257	252	256	229,000	2,306.31
1985-06-29	254	254	253	253	50,000	2,279.28
1985-06-28	253	254	252	254	85,000	2,288.29
1985-06-27	253	253	252	253	134,000	2,279.28
1985-06-26	252	255	252	253	96,000	2,279.28
1985-06-25	257	257	252	253	222,000	2,279.28
1985-06-24	254	257	254	255	96,000	2,297.30
1985-06-22	255	257	254	254	77,000	2,288.29
1985-06-21	252	253	252	252	125,000	2,270.27
1985-06-20	253	255	252	252	432,000	2,270.27
1985-06-19	254	255	253	255	170,000	2,297.30
1985-06-18	255	255	251	255	184,000	2,297.30
1985-06-17	260	260	255	255	191,000	2,297.30
1985-06-15	259	260	259	259	103,000	2,333.33
1985-06-14	260	260	257	258	117,000	2,324.32
1985-06-13	257	261	257	260	263,000	2,342.34
1985-06-12	260	263	258	260	359,000	2,342.34
1985-06-11	261	266	256	258	1,270,000	2,324.32
1985-06-10	260	263	259	261	450,000	2,351.35
1985-06-07	255	267	255	257	1,254,000	2,315.32
1985-06-06	252	255	252	254	339,000	2,288.29
1985-06-05	250	252	250	252	161,000	2,270.27
1985-06-04	250	251	248	249	195,000	2,243.24
1985-06-03	251	254	249	249	185,000	2,243.24
1985-06-01	250	251	249	251	114,000	2,261.26
1985-05-31	250	254	250	251	61,000	2,261.26
1985-05-30	252	254	249	249	184,000	2,243.24
1985-05-29	253	256	252	254	602,000	2,288.29
1985-05-28	250	253	250	252	284,000	2,270.27
1985-05-27	250	250	248	250	161,000	2,252.25
1985-05-25	249	249	247	247	85,000	2,225.23
1985-05-24	250	250	246	246	231,000	2,216.22
1985-05-23	248	252	247	250	451,000	2,252.25
1985-05-22	246	248	245	245	306,000	2,207.21
1985-05-21	245	246	243	246	92,000	2,216.22
1985-05-20	245	246	245	246	62,000	2,216.22
1985-05-18	246	247	244	247	51,000	2,225.23
1985-05-17	242	247	242	247	115,000	2,225.23
1985-05-16	243	243	241	241	92,000	2,171.17
1985-05-15	247	247	243	245	113,000	2,207.21
1985-05-14	246	247	244	247	317,000	2,225.23
1985-05-13	249	249	247	247	60,000	2,225.23
1985-05-10	245	248	245	248	204,000	2,234.23
1985-05-09	245	248	244	248	77,000	2,234.23
1985-05-08	245	248	244	247	56,000	2,225.23
1985-05-07	248	248	243	244	41,000	2,198.20
1985-05-04	248	250	243	250	255,000	2,252.25
1985-05-02	244	250	244	250	215,000	2,252.25
1985-05-01	242	243	241	243	95,000	2,189.19
1985-04-30	244	244	241	241	54,000	2,171.17
1985-04-27	241	241	240	241	46,000	2,171.17
1985-04-26	242	242	240	240	149,000	2,162.16
1985-04-25	242	243	242	242	138,000	2,180.18
1985-04-24	243	243	242	242	231,000	2,180.18
1985-04-23	243	245	242	244	163,000	2,198.20
1985-04-22	243	245	241	243	131,000	2,189.19
1985-04-20	241	242	240	240	125,000	2,162.16
1985-04-19	242	242	240	241	93,000	2,171.17
1985-04-18	243	243	240	242	145,000	2,180.18
1985-04-17	241	242	241	241	240,000	2,171.17
1985-04-16	244	245	243	243	141,000	2,189.19
1985-04-15	244	245	243	244	178,000	2,198.20
1985-04-12	245	247	243	243	252,000	2,189.19
1985-04-11	246	247	245	245	236,000	2,207.21
1985-04-10	248	249	245	245	318,000	2,207.21
1985-04-09	247	248	245	246	498,000	2,216.22
1985-04-08	258	259	255	257	416,000	2,315.32
1985-04-06	257	258	256	258	154,000	2,324.32
1985-04-05	261	261	256	257	597,000	2,315.32
1985-04-04	260	262	259	259	1,581,000	2,333.33
1985-04-03	254	258	253	258	523,000	2,324.32
1985-04-02	258	258	252	253	379,000	2,279.28
1985-04-01	256	258	255	257	812,000	2,315.32
1985-03-30	253	255	252	254	286,000	2,288.29
1985-03-29	242	255	242	252	1,004,000	2,270.27
1985-03-28	240	241	239	240	1,185,000	2,162.16
1985-03-27	241	241	240	240	152,000	2,162.16
1985-03-26	241	242	240	241	87,000	2,171.17
1985-03-25	245	245	241	241	123,000	2,171.17
1985-03-23	241	243	241	241	64,000	2,171.17
1985-03-22	241	243	240	240	59,000	2,162.16
1985-03-20	241	243	240	242	169,000	2,180.18
1985-03-19	242	244	240	240	146,000	2,162.16
1985-03-18	241	244	241	242	178,000	2,180.18
1985-03-16	241	242	241	242	64,000	2,180.18
1985-03-15	243	245	243	243	137,000	2,189.19
1985-03-14	240	244	240	243	139,000	2,189.19
1985-03-13	240	240	238	240	680,000	2,162.16
1985-03-12	241	245	241	242	157,000	2,180.18
1985-03-11	242	243	241	241	260,000	2,171.17
1985-03-08	247	248	243	248	195,000	2,234.23
1985-03-07	245	247	243	247	170,000	2,225.23
1985-03-06	243	247	242	245	178,000	2,207.21
1985-03-05	242	243	241	241	178,000	2,171.17
1985-03-04	243	243	242	243	153,000	2,189.19
1985-03-02	243	245	243	244	72,000	2,198.20
1985-03-01	243	247	242	243	144,000	2,189.19
1985-02-28	243	247	243	247	163,000	2,225.23
1985-02-27	243	245	241	245	218,000	2,207.21
1985-02-26	244	245	241	244	76,000	2,198.20
1985-02-25	248	248	239	240	153,000	2,162.16
1985-02-23	240	243	239	243	158,000	2,189.19
1985-02-22	240	241	238	240	210,000	2,162.16
1985-02-21	241	241	240	240	200,000	2,162.16
1985-02-20	241	243	240	240	151,000	2,162.16
1985-02-19	242	245	240	240	66,000	2,162.16
1985-02-18	242	244	241	241	93,000	2,171.17
1985-02-16	242	242	241	241	129,000	2,171.17
1985-02-15	243	245	243	243	71,000	2,189.19
1985-02-14	243	243	240	240	88,000	2,162.16
1985-02-13	245	245	241	242	70,000	2,180.18
1985-02-12	242	245	241	242	108,000	2,180.18
1985-02-08	241	245	240	241	151,000	2,171.17
1985-02-07	242	245	241	245	186,000	2,207.21
1985-02-06	245	245	240	240	284,000	2,162.16
1985-02-05	248	250	246	246	169,000	2,216.22
1985-02-04	249	250	246	248	119,000	2,234.23
1985-02-02	248	248	245	248	102,000	2,234.23
1985-02-01	245	249	245	245	247,000	2,207.21
1985-01-31	247	250	246	247	207,000	2,225.23
1985-01-30	246	250	246	250	171,000	2,252.25
1985-01-29	249	249	245	246	34,000	2,216.22
1985-01-28	250	250	245	245	159,000	2,207.21
1985-01-26	248	250	248	248	109,000	2,234.23
1985-01-25	249	252	247	247	253,000	2,225.23
1985-01-24	244	250	244	250	216,000	2,252.25
1985-01-23	251	252	248	249	186,000	2,243.24
1985-01-22	253	254	252	252	177,000	2,270.27
1985-01-21	254	255	253	254	165,000	2,288.29
1985-01-19	253	255	251	253	217,000	2,279.28
1985-01-18	253	255	252	254	467,000	2,288.29
1985-01-17	256	256	252	255	518,000	2,297.30
1985-01-16	253	258	251	257	1,045,000	2,315.32
1985-01-14	248	252	248	252	386,000	2,270.27
1985-01-11	248	248	245	245	697,000	2,207.21
1985-01-10	248	249	248	248	177,000	2,234.23
1985-01-09	248	250	248	248	101,000	2,234.23
1985-01-08	248	250	246	248	50,000	2,234.23
1985-01-07	245	253	245	250	97,000	2,252.25
1985-01-05	247	249	245	245	109,000	2,207.21
1985-01-04	250	250	243	245	98,000	2,207.21

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31