5142 アキレス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	530	530	511	520	69,000	5,200
1990-12-27	520	528	510	520	181,000	5,200
1990-12-26	519	519	501	510	123,000	5,100
1990-12-25	514	525	496	509	298,000	5,090
1990-12-21	530	530	511	514	142,000	5,140
1990-12-20	548	550	535	535	65,000	5,350
1990-12-19	556	560	546	546	269,000	5,460
1990-12-18	543	550	543	545	161,000	5,450
1990-12-17	560	560	545	553	179,000	5,530
1990-12-14	569	579	560	569	300,000	5,690
1990-12-13	559	580	556	579	351,000	5,790
1990-12-12	555	567	549	550	626,000	5,500
1990-12-11	545	550	531	549	419,000	5,490
1990-12-10	560	560	540	545	468,000	5,450
1990-12-07	520	545	520	530	518,000	5,300
1990-12-06	501	505	490	500	118,000	5,000
1990-12-05	500	500	480	494	253,000	4,940
1990-12-04	499	499	490	490	141,000	4,900
1990-12-03	526	527	516	519	159,000	5,190
1990-11-30	502	506	489	506	277,000	5,060
1990-11-29	531	532	505	510	199,000	5,100
1990-11-28	569	569	520	521	175,000	5,210
1990-11-27	570	570	551	569	157,000	5,690
1990-11-26	563	570	550	560	102,000	5,600
1990-11-22	533	559	533	553	171,000	5,530
1990-11-21	545	548	530	535	101,000	5,350
1990-11-20	590	590	561	565	80,000	5,650
1990-11-19	599	600	589	590	62,000	5,900
1990-11-16	580	580	566	579	126,000	5,790
1990-11-15	615	615	580	581	117,000	5,810
1990-11-14	639	639	605	605	57,000	6,050
1990-11-13	639	639	626	638	62,000	6,380
1990-11-09	593	600	585	586	191,000	5,860
1990-11-08	609	610	593	600	240,000	6,000
1990-11-07	620	620	606	610	118,000	6,100
1990-11-06	655	670	630	630	205,000	6,300
1990-11-05	639	655	639	645	185,000	6,450
1990-11-02	640	645	605	630	242,000	6,300
1990-11-01	685	685	645	650	248,000	6,500
1990-10-31	700	700	681	681	356,000	6,810
1990-10-30	700	719	680	690	554,000	6,900
1990-10-29	669	685	660	685	268,000	6,850
1990-10-26	670	675	655	670	241,000	6,700
1990-10-25	660	685	656	676	242,000	6,760
1990-10-24	660	660	650	650	148,000	6,500
1990-10-23	660	660	650	651	238,000	6,510
1990-10-22	660	665	655	661	204,000	6,610
1990-10-19	651	660	641	645	306,000	6,450
1990-10-18	651	651	630	630	197,000	6,300
1990-10-17	625	650	618	647	595,000	6,470
1990-10-16	555	615	552	615	844,000	6,150
1990-10-15	575	575	551	553	65,000	5,530
1990-10-12	541	550	530	536	86,000	5,360
1990-10-11	567	567	544	550	128,000	5,500
1990-10-09	571	596	571	577	280,000	5,770
1990-10-08	546	565	546	565	159,000	5,650
1990-10-05	535	560	530	530	117,000	5,300
1990-10-04	550	550	530	535	100,000	5,350
1990-10-03	565	575	540	540	249,000	5,400
1990-10-02	512	555	510	555	161,000	5,550
1990-10-01	500	516	475	487	251,000	4,870
1990-09-28	540	540	489	496	406,000	4,960
1990-09-27	550	575	546	560	179,000	5,600
1990-09-26	605	610	580	580	165,000	5,800
1990-09-25	610	615	603	606	37,000	6,060
1990-09-21	601	620	601	620	132,000	6,200
1990-09-20	633	633	620	620	138,000	6,200
1990-09-19	630	640	629	630	135,000	6,300
1990-09-18	640	641	620	630	104,000	6,300
1990-09-17	681	685	660	660	76,000	6,600
1990-09-14	675	700	671	678	97,000	6,780
1990-09-13	696	696	680	690	104,000	6,900
1990-09-12	660	690	660	690	121,000	6,900
1990-09-11	675	678	669	670	158,000	6,700
1990-09-10	679	680	679	680	59,000	6,800
1990-09-07	635	635	603	631	202,000	6,310
1990-09-06	646	650	630	630	122,000	6,300
1990-09-05	660	661	640	642	96,000	6,420
1990-09-04	700	700	656	666	92,000	6,660
1990-09-03	701	707	691	691	86,000	6,910
1990-08-31	688	695	688	690	138,000	6,900
1990-08-30	678	699	670	698	119,000	6,980
1990-08-29	664	680	658	658	175,000	6,580
1990-08-28	650	666	649	652	162,000	6,520
1990-08-27	601	618	600	602	178,000	6,020
1990-08-24	570	611	570	599	417,000	5,990
1990-08-23	650	652	580	580	233,000	5,800
1990-08-22	690	691	650	680	197,000	6,800
1990-08-21	713	716	701	701	153,000	7,010
1990-08-20	721	721	700	711	90,000	7,110
1990-08-17	720	730	720	721	63,000	7,210
1990-08-16	756	756	740	740	86,000	7,400
1990-08-15	725	761	723	756	226,000	7,560
1990-08-14	693	711	693	711	148,000	7,110
1990-08-13	760	760	700	700	215,000	7,000
1990-08-10	779	795	760	770	164,000	7,700
1990-08-09	760	800	760	780	442,000	7,800
1990-08-08	750	767	740	760	171,000	7,600
1990-08-07	720	748	705	730	257,000	7,300
1990-08-06	790	790	750	750	140,000	7,500
1990-08-03	820	848	811	820	322,000	8,200
1990-08-02	855	855	825	829	199,000	8,290
1990-08-01	878	878	865	865	167,000	8,650
1990-07-31	887	887	870	879	113,000	8,790
1990-07-30	877	877	866	867	142,000	8,670
1990-07-27	866	885	851	867	229,000	8,670
1990-07-26	885	885	854	854	170,000	8,540
1990-07-25	895	895	875	876	149,000	8,760
1990-07-24	870	899	870	875	152,000	8,750
1990-07-23	919	919	890	890	170,000	8,900
1990-07-20	928	928	910	919	322,000	9,190
1990-07-19	950	950	932	932	1,206,000	9,320
1990-07-18	888	940	882	935	1,496,000	9,350
1990-07-17	877	885	876	878	161,000	8,780
1990-07-16	875	882	868	875	302,000	8,750
1990-07-13	875	880	870	871	107,000	8,710
1990-07-12	883	890	860	865	179,000	8,650
1990-07-11	890	896	882	889	164,000	8,890
1990-07-10	908	909	890	890	258,000	8,900
1990-07-09	857	890	857	888	336,000	8,880
1990-07-06	846	860	846	857	151,000	8,570
1990-07-05	850	860	841	842	258,000	8,420
1990-07-04	860	861	850	850	135,000	8,500
1990-07-03	860	860	855	860	93,000	8,600
1990-07-02	865	865	835	835	71,000	8,350
1990-06-29	840	848	840	845	81,000	8,450
1990-06-28	867	867	840	840	76,000	8,400
1990-06-27	846	847	840	847	271,000	8,470
1990-06-26	822	841	812	835	122,000	8,350
1990-06-25	817	826	812	812	146,000	8,120
1990-06-22	835	844	810	812	246,000	8,120
1990-06-21	854	860	841	845	109,000	8,450
1990-06-20	866	869	854	854	167,000	8,540
1990-06-19	870	874	866	866	114,000	8,660
1990-06-18	866	875	866	870	147,000	8,700
1990-06-15	866	875	866	866	135,000	8,660
1990-06-14	865	875	863	866	217,000	8,660
1990-06-13	885	890	870	870	199,000	8,700
1990-06-12	892	900	880	882	182,000	8,820
1990-06-11	900	900	890	892	140,000	8,920
1990-06-08	895	910	895	910	202,000	9,100
1990-06-07	910	925	901	905	224,000	9,050
1990-06-06	918	921	913	920	264,000	9,200
1990-06-05	925	929	920	928	232,000	9,280
1990-06-04	925	930	915	917	377,000	9,170
1990-06-01	885	919	880	915	377,000	9,150
1990-05-31	875	885	871	881	194,000	8,810
1990-05-30	877	880	875	880	127,000	8,800
1990-05-29	880	890	880	881	236,000	8,810
1990-05-28	880	895	876	880	320,000	8,800
1990-05-25	875	880	871	880	455,000	8,800
1990-05-24	881	881	872	875	427,000	8,750
1990-05-23	881	881	873	873	255,000	8,730
1990-05-22	877	877	870	871	274,000	8,710
1990-05-21	889	890	870	871	141,000	8,710
1990-05-18	920	920	882	882	190,000	8,820
1990-05-17	930	935	920	922	237,000	9,220
1990-05-16	941	941	920	925	305,000	9,250
1990-05-15	900	940	900	931	523,000	9,310
1990-05-14	885	890	881	890	214,000	8,900
1990-05-11	900	903	875	876	183,000	8,760
1990-05-10	890	903	882	895	567,000	8,950
1990-05-09	849	860	830	850	530,000	8,500
1990-05-08	840	855	835	839	400,000	8,390
1990-05-07	831	863	820	850	235,000	8,500
1990-05-02	790	818	780	818	251,000	8,180
1990-05-01	801	803	783	790	82,000	7,900
1990-04-27	780	798	778	798	198,000	7,980
1990-04-26	790	790	785	790	182,000	7,900
1990-04-25	758	760	747	760	161,000	7,600
1990-04-24	759	760	750	755	250,000	7,550
1990-04-23	750	760	750	759	129,000	7,590
1990-04-20	760	760	750	750	152,000	7,500
1990-04-19	756	760	726	727	135,000	7,270
1990-04-18	726	730	721	726	88,000	7,260
1990-04-17	710	730	700	725	129,000	7,250
1990-04-16	718	719	710	718	63,000	7,180
1990-04-13	750	750	740	748	74,000	7,480
1990-04-12	760	770	750	750	84,000	7,500
1990-04-11	798	798	765	770	267,000	7,700
1990-04-10	799	799	765	788	188,000	7,880
1990-04-09	779	801	770	800	377,000	8,000
1990-04-06	630	718	630	718	427,000	7,180
1990-04-05	550	630	540	630	731,000	6,300
1990-04-04	700	700	630	630	496,000	6,300
1990-04-03	711	712	680	690	299,000	6,900
1990-04-02	750	770	742	742	193,000	7,420
1990-03-30	860	860	800	800	231,000	8,000
1990-03-29	880	890	860	860	132,000	8,600
1990-03-28	896	896	860	870	206,000	8,700
1990-03-27	917	917	896	900	486,000	9,000
1990-03-26	860	900	860	900	374,000	9,000
1990-03-23	895	896	830	869	240,000	8,690
1990-03-22	850	885	850	880	375,000	8,800
1990-03-20	970	1,000	930	940	212,000	9,400
1990-03-19	1,000	1,010	970	975	137,000	9,750
1990-03-16	1,040	1,050	1,010	1,020	156,000	10,200
1990-03-15	1,040	1,050	1,040	1,040	112,000	10,400
1990-03-14	1,040	1,050	1,040	1,050	246,000	10,500
1990-03-13	1,050	1,060	1,040	1,050	175,000	10,500
1990-03-12	1,080	1,080	1,050	1,060	80,000	10,600
1990-03-09	1,090	1,090	1,050	1,090	225,000	10,900
1990-03-08	1,060	1,090	1,060	1,060	177,000	10,600
1990-03-07	1,090	1,100	1,050	1,070	300,000	10,700
1990-03-06	1,090	1,110	1,070	1,110	219,000	11,100
1990-03-05	1,070	1,070	1,050	1,060	112,000	10,600
1990-03-02	1,090	1,100	1,070	1,080	135,000	10,800
1990-03-01	1,090	1,100	1,050	1,050	276,000	10,500
1990-02-28	1,050	1,120	1,040	1,110	405,000	11,100
1990-02-27	1,020	1,040	1,010	1,040	179,000	10,400
1990-02-26	1,030	1,030	949	970	226,000	9,700
1990-02-23	1,090	1,100	1,030	1,050	245,000	10,500
1990-02-22	1,110	1,120	1,080	1,090	159,000	10,900
1990-02-21	1,130	1,140	1,100	1,100	136,000	11,000
1990-02-20	1,150	1,160	1,130	1,130	98,000	11,300
1990-02-19	1,170	1,170	1,150	1,160	340,000	11,600
1990-02-16	1,140	1,160	1,130	1,160	285,000	11,600
1990-02-15	1,160	1,160	1,130	1,130	243,000	11,300
1990-02-14	1,160	1,160	1,120	1,120	329,000	11,200
1990-02-13	1,140	1,180	1,120	1,120	815,000	11,200
1990-02-09	1,100	1,150	1,090	1,140	524,000	11,400
1990-02-08	1,110	1,110	1,090	1,100	121,000	11,000
1990-02-07	1,130	1,130	1,090	1,110	196,000	11,100
1990-02-06	1,130	1,130	1,100	1,110	202,000	11,100
1990-02-05	1,090	1,120	1,080	1,100	154,000	11,000
1990-02-02	1,080	1,090	1,070	1,070	391,000	10,700
1990-02-01	1,100	1,100	1,060	1,080	210,000	10,800
1990-01-31	1,110	1,120	1,070	1,080	268,000	10,800
1990-01-30	1,110	1,120	1,090	1,120	164,000	11,200
1990-01-29	1,080	1,080	1,060	1,080	95,000	10,800
1990-01-26	1,060	1,100	1,060	1,090	132,000	10,900
1990-01-25	1,090	1,090	1,060	1,070	204,000	10,700
1990-01-24	1,120	1,120	1,080	1,080	177,000	10,800
1990-01-23	1,090	1,100	1,080	1,080	172,000	10,800
1990-01-22	1,090	1,100	1,070	1,070	224,000	10,700
1990-01-19	1,060	1,100	1,060	1,080	310,000	10,800
1990-01-18	1,140	1,150	1,100	1,100	401,000	11,000
1990-01-17	1,170	1,180	1,130	1,130	389,000	11,300
1990-01-16	1,200	1,200	1,150	1,170	364,000	11,700
1990-01-12	1,200	1,210	1,180	1,200	1,166,000	12,000
1990-01-11	1,140	1,180	1,140	1,170	340,000	11,700
1990-01-10	1,190	1,190	1,150	1,160	334,000	11,600
1990-01-09	1,160	1,210	1,160	1,190	976,000	11,900
1990-01-08	1,170	1,180	1,150	1,160	662,000	11,600
1990-01-05	1,160	1,180	1,130	1,170	352,000	11,700
1990-01-04	1,180	1,190	1,160	1,170	207,000	11,700

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