5142 アキレス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	957	974	945	970	1,071,000	9,700
1988-12-27	969	987	945	958	1,353,000	9,580
1988-12-26	872	960	872	959	956,000	9,590
1988-12-24	900	901	870	870	752,000	8,700
1988-12-23	920	938	900	902	840,000	9,020
1988-12-22	930	942	920	940	697,000	9,400
1988-12-21	940	960	930	935	640,000	9,350
1988-12-20	911	958	900	940	2,004,000	9,400
1988-12-19	950	960	921	921	1,017,000	9,210
1988-12-16	990	999	919	936	3,618,000	9,360
1988-12-15	1,060	1,070	990	991	3,323,000	9,910
1988-12-14	1,110	1,120	1,070	1,080	1,607,000	10,800
1988-12-13	1,070	1,130	1,060	1,090	3,601,000	10,900
1988-12-12	1,110	1,120	1,040	1,060	5,666,000	10,600
1988-12-09	1,250	1,260	1,120	1,130	4,614,000	11,300
1988-12-08	1,210	1,280	1,200	1,240	5,646,000	12,400
1988-12-07	1,240	1,270	1,180	1,190	10,077,000	11,900
1988-12-06	1,330	1,390	1,180	1,190	15,711,000	11,900
1988-12-05	1,050	1,230	1,040	1,230	23,690,000	12,300
1988-12-03	950	1,030	945	1,030	7,321,000	10,300
1988-12-02	950	950	890	929	6,444,000	9,290
1988-12-01	894	980	890	900	14,717,000	9,000
1988-11-30	845	885	841	885	7,509,000	8,850
1988-11-29	788	804	775	785	1,257,000	7,850
1988-11-28	810	815	769	769	1,183,000	7,690
1988-11-26	810	811	788	806	1,435,000	8,060
1988-11-25	854	865	800	800	9,403,000	8,000
1988-11-24	760	830	756	830	5,903,000	8,300
1988-11-22	740	755	737	750	1,182,000	7,500
1988-11-21	755	755	740	740	847,000	7,400
1988-11-18	735	758	735	745	3,880,000	7,450
1988-11-17	720	725	717	725	493,000	7,250
1988-11-16	720	725	718	718	627,000	7,180
1988-11-15	729	739	718	718	1,691,000	7,180
1988-11-14	695	719	695	719	1,476,000	7,190
1988-11-11	694	695	685	695	157,000	6,950
1988-11-10	679	690	679	688	170,000	6,880
1988-11-09	680	695	680	693	136,000	6,930
1988-11-08	678	695	676	680	137,000	6,800
1988-11-07	690	694	680	680	164,000	6,800
1988-11-05	695	697	690	694	166,000	6,940
1988-11-04	690	698	680	695	328,000	6,950
1988-11-02	690	695	680	685	128,000	6,850
1988-11-01	700	700	685	700	130,000	7,000
1988-10-31	704	710	684	684	392,000	6,840
1988-10-29	718	719	699	700	341,000	7,000
1988-10-28	680	725	680	719	818,000	7,190
1988-10-27	670	680	660	680	244,000	6,800
1988-10-26	662	669	655	655	185,000	6,550
1988-10-25	666	669	652	652	175,000	6,520
1988-10-24	641	650	636	641	121,000	6,410
1988-10-22	650	650	640	640	125,000	6,400
1988-10-21	650	650	640	642	112,000	6,420
1988-10-20	650	650	640	650	86,000	6,500
1988-10-19	645	650	636	640	166,000	6,400
1988-10-18	669	669	655	655	135,000	6,550
1988-10-17	658	670	657	659	132,000	6,590
1988-10-14	658	670	657	657	196,000	6,570
1988-10-13	656	667	656	657	91,000	6,570
1988-10-12	680	680	654	656	135,000	6,560
1988-10-11	650	680	650	680	195,000	6,800
1988-10-07	625	650	625	650	105,000	6,500
1988-10-06	641	650	625	635	204,000	6,350
1988-10-05	659	659	641	641	167,000	6,410
1988-10-04	655	660	650	653	131,000	6,530
1988-10-03	661	668	655	655	281,000	6,550
1988-10-01	660	668	660	664	101,000	6,640
1988-09-30	660	661	655	655	295,000	6,550
1988-09-29	661	670	661	661	90,000	6,610
1988-09-28	670	680	660	662	158,000	6,620
1988-09-27	662	670	658	658	198,000	6,580
1988-09-26	661	675	655	675	353,000	6,750
1988-09-24	680	680	671	671	107,000	6,710
1988-09-22	690	690	666	670	322,000	6,700
1988-09-21	670	680	670	680	202,000	6,800
1988-09-20	698	699	672	675	203,000	6,750
1988-09-19	695	698	685	690	119,000	6,900
1988-09-16	695	700	680	680	230,000	6,800
1988-09-14	695	705	695	705	301,000	7,050
1988-09-13	720	724	691	700	820,000	7,000
1988-09-12	735	735	715	718	458,000	7,180
1988-09-09	700	734	700	730	1,116,000	7,300
1988-09-08	690	710	680	710	358,000	7,100
1988-09-07	680	686	672	680	460,000	6,800
1988-09-06	685	698	680	685	152,000	6,850
1988-09-05	680	700	680	685	93,000	6,850
1988-09-03	680	690	680	680	79,000	6,800
1988-09-02	682	695	678	690	213,000	6,900
1988-09-01	687	694	684	684	287,000	6,840
1988-08-31	690	700	690	695	321,000	6,950
1988-08-30	702	705	690	690	244,000	6,900
1988-08-29	711	712	700	702	244,000	7,020
1988-08-27	690	723	689	714	377,000	7,140
1988-08-26	692	700	683	690	218,000	6,900
1988-08-25	706	710	700	702	261,000	7,020
1988-08-24	712	720	701	703	247,000	7,030
1988-08-23	718	725	711	716	529,000	7,160
1988-08-22	710	728	700	728	264,000	7,280
1988-08-19	700	712	690	712	331,000	7,120
1988-08-18	715	715	700	701	151,000	7,010
1988-08-17	705	710	697	710	375,000	7,100
1988-08-16	715	720	700	701	187,000	7,010
1988-08-15	721	740	721	726	620,000	7,260
1988-08-12	700	740	698	731	1,179,000	7,310
1988-08-11	670	703	668	703	430,000	7,030
1988-08-10	685	693	672	680	325,000	6,800
1988-08-09	702	710	690	705	282,000	7,050
1988-08-08	730	732	700	712	469,000	7,120
1988-08-06	739	758	725	725	1,723,000	7,250
1988-08-05	708	736	695	735	1,197,000	7,350
1988-08-04	675	710	670	688	550,000	6,880
1988-08-03	670	679	667	670	223,000	6,700
1988-08-02	664	666	658	664	158,000	6,640
1988-08-01	662	670	650	650	207,000	6,500
1988-07-30	661	670	655	660	178,000	6,600
1988-07-29	660	675	655	660	275,000	6,600
1988-07-28	670	685	670	670	313,000	6,700
1988-07-27	658	680	650	680	364,000	6,800
1988-07-26	640	644	635	638	465,000	6,380
1988-07-25	660	665	632	650	454,000	6,500
1988-07-23	650	690	650	670	593,000	6,700
1988-07-22	710	716	670	670	534,000	6,700
1988-07-21	715	717	710	710	418,000	7,100
1988-07-20	709	725	709	716	626,000	7,160
1988-07-19	742	744	710	719	985,000	7,190
1988-07-18	752	765	744	752	794,000	7,520
1988-07-15	780	789	760	762	1,052,000	7,620
1988-07-14	771	789	765	783	1,818,000	7,830
1988-07-13	787	789	770	770	1,719,000	7,700
1988-07-12	785	802	778	780	6,506,000	7,800
1988-07-11	770	786	760	785	5,372,000	7,850
1988-07-08	748	764	746	764	4,139,000	7,640
1988-07-07	731	743	730	738	1,959,000	7,380
1988-07-06	748	754	732	741	3,703,000	7,410
1988-07-05	729	745	725	745	6,618,000	7,450
1988-07-04	717	737	711	719	7,154,000	7,190
1988-07-02	705	707	693	707	1,001,000	7,070
1988-07-01	713	719	693	705	2,552,000	7,050
1988-06-30	681	708	675	703	1,617,000	7,030
1988-06-29	682	690	670	671	643,000	6,710
1988-06-28	700	701	680	681	1,320,000	6,810
1988-06-27	703	705	690	695	658,000	6,950
1988-06-25	700	705	690	693	1,498,000	6,930
1988-06-24	690	695	678	692	1,516,000	6,920
1988-06-23	685	689	672	672	1,095,000	6,720
1988-06-22	694	699	681	681	1,950,000	6,810
1988-06-21	700	708	685	690	6,057,000	6,900
1988-06-20	660	710	655	700	6,755,000	7,000
1988-06-17	626	655	625	653	1,363,000	6,530
1988-06-16	625	630	624	629	330,000	6,290
1988-06-15	624	632	624	626	413,000	6,260
1988-06-14	625	630	622	622	195,000	6,220
1988-06-13	627	629	620	628	261,000	6,280
1988-06-10	627	634	620	629	798,000	6,290
1988-06-09	645	649	630	635	496,000	6,350
1988-06-08	652	653	635	635	736,000	6,350
1988-06-07	642	661	640	650	2,032,000	6,500
1988-06-06	645	645	639	642	722,000	6,420
1988-06-04	641	641	635	637	550,000	6,370
1988-06-03	625	640	620	631	752,000	6,310
1988-06-02	637	641	622	627	1,017,000	6,270
1988-06-01	644	644	629	635	1,189,000	6,350
1988-05-31	620	640	620	635	2,868,000	6,350
1988-05-30	609	615	605	615	300,000	6,150
1988-05-28	610	617	601	602	564,000	6,020
1988-05-27	611	620	610	617	617,000	6,170
1988-05-26	622	623	613	616	721,000	6,160
1988-05-25	620	620	611	618	1,090,000	6,180
1988-05-24	606	610	604	610	338,000	6,100
1988-05-23	610	613	605	610	517,000	6,100
1988-05-20	619	620	605	605	665,000	6,050
1988-05-19	614	628	610	610	1,580,000	6,100
1988-05-18	605	624	605	624	2,217,000	6,240
1988-05-17	613	613	602	605	512,000	6,050
1988-05-16	614	614	602	614	896,000	6,140
1988-05-13	591	613	591	612	1,586,000	6,120
1988-05-12	580	594	578	590	504,000	5,900
1988-05-11	593	599	590	590	672,000	5,900
1988-05-10	597	604	591	591	751,000	5,910
1988-05-09	601	609	596	597	1,554,000	5,970
1988-05-07	597	607	594	602	1,679,000	6,020
1988-05-06	596	598	586	594	654,000	5,940
1988-05-02	584	590	581	586	494,000	5,860
1988-04-30	582	582	578	580	146,000	5,800
1988-04-28	580	583	576	580	312,000	5,800
1988-04-27	576	580	575	575	322,000	5,750
1988-04-26	576	583	572	579	326,000	5,790
1988-04-25	584	586	575	575	361,000	5,750
1988-04-23	580	583	571	579	374,000	5,790
1988-04-22	560	589	558	576	1,397,000	5,760
1988-04-21	563	565	556	558	413,000	5,580
1988-04-20	560	569	558	562	272,000	5,620
1988-04-19	569	570	555	560	374,000	5,600
1988-04-18	561	565	559	565	215,000	5,650
1988-04-15	555	560	555	558	205,000	5,580
1988-04-14	560	565	560	560	247,000	5,600
1988-04-13	560	568	557	560	294,000	5,600
1988-04-12	570	570	560	566	487,000	5,660
1988-04-11	571	575	557	570	698,000	5,700
1988-04-08	565	565	550	551	1,169,000	5,510
1988-04-07	580	584	565	569	617,000	5,690
1988-04-06	574	580	570	570	574,000	5,700
1988-04-05	579	585	568	574	643,000	5,740
1988-04-04	594	603	581	584	2,309,000	5,840
1988-04-02	598	599	585	592	3,731,000	5,920
1988-04-01	559	580	555	579	2,704,000	5,790
1988-03-31	540	550	538	550	991,000	5,500
1988-03-30	530	538	529	538	289,000	5,380
1988-03-29	529	529	525	529	159,000	5,290
1988-03-28	530	535	525	529	366,000	5,290
1988-03-26	536	539	528	528	149,000	5,280
1988-03-25	543	544	538	541	203,000	5,410
1988-03-24	545	545	540	544	248,000	5,440
1988-03-23	539	545	538	545	329,000	5,450
1988-03-22	532	538	530	538	351,000	5,380
1988-03-18	533	533	529	531	274,000	5,310
1988-03-17	534	534	527	529	333,000	5,290
1988-03-16	529	535	526	535	397,000	5,350
1988-03-15	530	530	525	525	235,000	5,250
1988-03-14	531	531	529	529	244,000	5,290
1988-03-11	530	534	530	531	498,000	5,310
1988-03-10	529	530	525	527	280,000	5,270
1988-03-09	524	530	520	520	261,000	5,200
1988-03-08	524	525	518	518	271,000	5,180
1988-03-07	529	529	525	528	284,000	5,280
1988-03-05	535	535	529	530	189,000	5,300
1988-03-04	533	535	526	534	416,000	5,340
1988-03-03	531	535	521	525	713,000	5,250
1988-03-02	525	538	516	535	731,000	5,350
1988-03-01	519	525	515	525	502,000	5,250
1988-02-29	510	520	509	512	282,000	5,120
1988-02-27	510	510	508	510	227,000	5,100
1988-02-26	520	520	511	511	339,000	5,110
1988-02-25	528	528	510	519	623,000	5,190
1988-02-24	518	524	513	524	702,000	5,240
1988-02-23	514	515	510	514	247,000	5,140
1988-02-22	505	516	503	514	593,000	5,140
1988-02-19	502	505	501	501	312,000	5,010
1988-02-18	504	505	501	502	171,000	5,020
1988-02-17	505	505	500	505	164,000	5,050
1988-02-16	497	505	496	505	186,000	5,050
1988-02-15	508	508	492	492	247,000	4,920
1988-02-12	500	503	492	499	276,000	4,990
1988-02-10	503	509	490	499	375,000	4,990
1988-02-09	514	516	502	502	563,000	5,020
1988-02-08	510	520	505	505	272,000	5,050
1988-02-06	501	505	500	505	141,000	5,050
1988-02-05	505	506	500	503	171,000	5,030
1988-02-04	499	505	495	505	256,000	5,050
1988-02-03	498	506	498	500	324,000	5,000
1988-02-02	493	493	487	493	230,000	4,930
1988-02-01	487	493	485	488	166,000	4,880
1988-01-30	481	485	480	482	81,000	4,820
1988-01-29	485	485	475	480	230,000	4,800
1988-01-28	485	489	480	481	140,000	4,810
1988-01-27	477	485	475	485	231,000	4,850
1988-01-26	480	482	477	477	81,000	4,770
1988-01-25	475	484	473	483	101,000	4,830
1988-01-23	468	473	466	473	191,000	4,730
1988-01-22	466	470	465	470	99,000	4,700
1988-01-21	468	470	465	467	93,000	4,670
1988-01-20	465	470	465	470	49,000	4,700
1988-01-19	477	479	465	465	137,000	4,650
1988-01-18	478	479	470	472	163,000	4,720
1988-01-14	460	465	452	458	225,000	4,580
1988-01-13	460	460	451	452	314,000	4,520
1988-01-12	470	475	461	461	133,000	4,610
1988-01-11	465	470	460	470	79,000	4,700
1988-01-08	469	470	460	463	261,000	4,630
1988-01-07	462	472	462	470	242,000	4,700
1988-01-06	461	475	460	472	137,000	4,720
1988-01-05	455	467	455	455	119,000	4,550
1988-01-04	446	456	445	456	87,000	4,560

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