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