5142 アキレス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 560 | 575 | 560 | 570 | 55,000 | 5,700 |
| 1991-12-27 | 559 | 570 | 552 | 559 | 102,000 | 5,590 |
| 1991-12-26 | 556 | 570 | 555 | 559 | 132,000 | 5,590 |
| 1991-12-25 | 550 | 560 | 550 | 555 | 106,000 | 5,550 |
| 1991-12-24 | 580 | 589 | 550 | 553 | 120,000 | 5,530 |
| 1991-12-20 | 559 | 561 | 558 | 560 | 96,000 | 5,600 |
| 1991-12-19 | 568 | 568 | 558 | 558 | 139,000 | 5,580 |
| 1991-12-18 | 592 | 594 | 580 | 580 | 87,000 | 5,800 |
| 1991-12-17 | 593 | 600 | 591 | 592 | 99,000 | 5,920 |
| 1991-12-16 | 600 | 600 | 591 | 591 | 100,000 | 5,910 |
| 1991-12-13 | 583 | 600 | 583 | 591 | 162,000 | 5,910 |
| 1991-12-12 | 568 | 580 | 565 | 580 | 90,000 | 5,800 |
| 1991-12-11 | 558 | 558 | 542 | 558 | 156,000 | 5,580 |
| 1991-12-10 | 590 | 590 | 566 | 567 | 76,000 | 5,670 |
| 1991-12-09 | 588 | 590 | 580 | 580 | 15,000 | 5,800 |
| 1991-12-06 | 596 | 607 | 585 | 586 | 97,000 | 5,860 |
| 1991-12-05 | 579 | 595 | 571 | 595 | 80,000 | 5,950 |
| 1991-12-04 | 566 | 590 | 566 | 589 | 204,000 | 5,890 |
| 1991-12-03 | 570 | 585 | 565 | 565 | 135,000 | 5,650 |
| 1991-12-02 | 565 | 567 | 551 | 551 | 122,000 | 5,510 |
| 1991-11-29 | 595 | 607 | 585 | 585 | 215,000 | 5,850 |
| 1991-11-28 | 610 | 610 | 599 | 599 | 176,000 | 5,990 |
| 1991-11-27 | 630 | 637 | 612 | 612 | 161,000 | 6,120 |
| 1991-11-26 | 635 | 635 | 619 | 634 | 142,000 | 6,340 |
| 1991-11-25 | 630 | 635 | 618 | 618 | 248,000 | 6,180 |
| 1991-11-22 | 635 | 641 | 615 | 630 | 263,000 | 6,300 |
| 1991-11-21 | 673 | 682 | 635 | 645 | 844,000 | 6,450 |
| 1991-11-20 | 597 | 671 | 596 | 663 | 988,000 | 6,630 |
| 1991-11-19 | 611 | 619 | 600 | 603 | 685,000 | 6,030 |
| 1991-11-18 | 605 | 615 | 604 | 606 | 228,000 | 6,060 |
| 1991-11-15 | 635 | 636 | 625 | 625 | 267,000 | 6,250 |
| 1991-11-14 | 641 | 650 | 636 | 640 | 155,000 | 6,400 |
| 1991-11-13 | 673 | 674 | 650 | 651 | 98,000 | 6,510 |
| 1991-11-12 | 642 | 670 | 636 | 670 | 124,000 | 6,700 |
| 1991-11-11 | 631 | 639 | 631 | 632 | 118,000 | 6,320 |
| 1991-11-08 | 655 | 656 | 640 | 640 | 210,000 | 6,400 |
| 1991-11-07 | 666 | 670 | 660 | 660 | 95,000 | 6,600 |
| 1991-11-06 | 670 | 675 | 666 | 674 | 211,000 | 6,740 |
| 1991-11-05 | 670 | 677 | 660 | 675 | 89,000 | 6,750 |
| 1991-11-01 | 681 | 682 | 665 | 678 | 212,000 | 6,780 |
| 1991-10-31 | 699 | 700 | 676 | 677 | 484,000 | 6,770 |
| 1991-10-30 | 686 | 709 | 686 | 692 | 2,168,000 | 6,920 |
| 1991-10-29 | 671 | 680 | 668 | 680 | 639,000 | 6,800 |
| 1991-10-28 | 660 | 673 | 655 | 672 | 323,000 | 6,720 |
| 1991-10-25 | 670 | 670 | 642 | 650 | 275,000 | 6,500 |
| 1991-10-24 | 680 | 689 | 665 | 665 | 1,040,000 | 6,650 |
| 1991-10-23 | 653 | 679 | 653 | 669 | 1,110,000 | 6,690 |
| 1991-10-22 | 638 | 652 | 632 | 652 | 302,000 | 6,520 |
| 1991-10-21 | 638 | 644 | 628 | 640 | 278,000 | 6,400 |
| 1991-10-18 | 610 | 628 | 610 | 626 | 144,000 | 6,260 |
| 1991-10-17 | 615 | 623 | 611 | 611 | 168,000 | 6,110 |
| 1991-10-16 | 620 | 625 | 615 | 615 | 95,000 | 6,150 |
| 1991-10-15 | 610 | 626 | 603 | 625 | 140,000 | 6,250 |
| 1991-10-14 | 623 | 623 | 601 | 603 | 108,000 | 6,030 |
| 1991-10-11 | 623 | 623 | 610 | 623 | 114,000 | 6,230 |
| 1991-10-09 | 612 | 618 | 610 | 613 | 191,000 | 6,130 |
| 1991-10-08 | 625 | 635 | 621 | 622 | 145,000 | 6,220 |
| 1991-10-07 | 628 | 635 | 625 | 635 | 133,000 | 6,350 |
| 1991-10-04 | 628 | 635 | 623 | 635 | 254,000 | 6,350 |
| 1991-10-03 | 635 | 640 | 628 | 632 | 294,000 | 6,320 |
| 1991-10-02 | 635 | 649 | 635 | 645 | 168,000 | 6,450 |
| 1991-10-01 | 618 | 640 | 618 | 628 | 217,000 | 6,280 |
| 1991-09-30 | 615 | 628 | 615 | 628 | 111,000 | 6,280 |
| 1991-09-27 | 637 | 639 | 620 | 625 | 306,000 | 6,250 |
| 1991-09-26 | 627 | 640 | 627 | 638 | 209,000 | 6,380 |
| 1991-09-25 | 634 | 640 | 622 | 630 | 202,000 | 6,300 |
| 1991-09-24 | 650 | 650 | 610 | 634 | 182,000 | 6,340 |
| 1991-09-20 | 675 | 675 | 634 | 634 | 574,000 | 6,340 |
| 1991-09-19 | 690 | 712 | 650 | 655 | 2,644,000 | 6,550 |
| 1991-09-18 | 609 | 660 | 605 | 660 | 1,410,000 | 6,600 |
| 1991-09-17 | 610 | 615 | 602 | 605 | 407,000 | 6,050 |
| 1991-09-13 | 570 | 610 | 570 | 602 | 968,000 | 6,020 |
| 1991-09-12 | 562 | 573 | 560 | 566 | 403,000 | 5,660 |
| 1991-09-11 | 551 | 567 | 551 | 561 | 331,000 | 5,610 |
| 1991-09-10 | 567 | 578 | 560 | 564 | 117,000 | 5,640 |
| 1991-09-09 | 590 | 591 | 556 | 557 | 387,000 | 5,570 |
| 1991-09-06 | 560 | 595 | 560 | 580 | 610,000 | 5,800 |
| 1991-09-05 | 550 | 565 | 550 | 562 | 260,000 | 5,620 |
| 1991-09-04 | 547 | 559 | 546 | 559 | 180,000 | 5,590 |
| 1991-09-03 | 545 | 550 | 545 | 545 | 150,000 | 5,450 |
| 1991-09-02 | 540 | 540 | 530 | 540 | 76,000 | 5,400 |
| 1991-08-30 | 517 | 530 | 513 | 530 | 109,000 | 5,300 |
| 1991-08-29 | 493 | 505 | 492 | 498 | 78,000 | 4,980 |
| 1991-08-28 | 492 | 498 | 491 | 491 | 280,000 | 4,910 |
| 1991-08-27 | 493 | 500 | 491 | 491 | 115,000 | 4,910 |
| 1991-08-26 | 525 | 526 | 490 | 491 | 217,000 | 4,910 |
| 1991-08-23 | 535 | 535 | 521 | 521 | 129,000 | 5,210 |
| 1991-08-22 | 530 | 540 | 525 | 525 | 173,000 | 5,250 |
| 1991-08-21 | 492 | 515 | 491 | 510 | 155,000 | 5,100 |
| 1991-08-20 | 490 | 500 | 481 | 490 | 169,000 | 4,900 |
| 1991-08-19 | 520 | 520 | 496 | 500 | 314,000 | 5,000 |
| 1991-08-16 | 541 | 541 | 520 | 524 | 62,000 | 5,240 |
| 1991-08-15 | 530 | 535 | 520 | 530 | 89,000 | 5,300 |
| 1991-08-14 | 517 | 525 | 506 | 520 | 97,000 | 5,200 |
| 1991-08-13 | 511 | 514 | 507 | 512 | 134,000 | 5,120 |
| 1991-08-12 | 545 | 545 | 521 | 521 | 60,000 | 5,210 |
| 1991-08-09 | 530 | 549 | 530 | 535 | 58,000 | 5,350 |
| 1991-08-08 | 558 | 560 | 550 | 550 | 36,000 | 5,500 |
| 1991-08-07 | 561 | 561 | 550 | 559 | 99,000 | 5,590 |
| 1991-08-06 | 570 | 573 | 561 | 561 | 64,000 | 5,610 |
| 1991-08-05 | 589 | 590 | 568 | 568 | 49,000 | 5,680 |
| 1991-08-02 | 582 | 590 | 581 | 582 | 78,000 | 5,820 |
| 1991-08-01 | 597 | 597 | 580 | 581 | 100,000 | 5,810 |
| 1991-07-31 | 583 | 590 | 582 | 590 | 108,000 | 5,900 |
| 1991-07-30 | 577 | 584 | 566 | 572 | 140,000 | 5,720 |
| 1991-07-29 | 565 | 580 | 555 | 560 | 145,000 | 5,600 |
| 1991-07-26 | 550 | 560 | 550 | 560 | 119,000 | 5,600 |
| 1991-07-25 | 561 | 561 | 551 | 551 | 86,000 | 5,510 |
| 1991-07-24 | 546 | 551 | 537 | 551 | 71,000 | 5,510 |
| 1991-07-23 | 550 | 550 | 533 | 546 | 61,000 | 5,460 |
| 1991-07-22 | 550 | 550 | 546 | 550 | 65,000 | 5,500 |
| 1991-07-19 | 575 | 575 | 546 | 550 | 54,000 | 5,500 |
| 1991-07-18 | 565 | 570 | 550 | 570 | 69,000 | 5,700 |
| 1991-07-17 | 595 | 595 | 565 | 565 | 79,000 | 5,650 |
| 1991-07-16 | 600 | 600 | 585 | 595 | 95,000 | 5,950 |
| 1991-07-15 | 580 | 590 | 580 | 590 | 91,000 | 5,900 |
| 1991-07-12 | 570 | 575 | 555 | 560 | 75,000 | 5,600 |
| 1991-07-11 | 559 | 565 | 555 | 565 | 75,000 | 5,650 |
| 1991-07-10 | 535 | 550 | 524 | 550 | 187,000 | 5,500 |
| 1991-07-09 | 521 | 535 | 500 | 524 | 217,000 | 5,240 |
| 1991-07-08 | 560 | 565 | 510 | 510 | 215,000 | 5,100 |
| 1991-07-05 | 572 | 575 | 560 | 560 | 110,000 | 5,600 |
| 1991-07-04 | 580 | 580 | 555 | 570 | 157,000 | 5,700 |
| 1991-07-03 | 608 | 608 | 590 | 590 | 116,000 | 5,900 |
| 1991-07-02 | 611 | 611 | 601 | 605 | 88,000 | 6,050 |
| 1991-07-01 | 590 | 600 | 585 | 595 | 127,000 | 5,950 |
| 1991-06-28 | 582 | 582 | 561 | 576 | 116,000 | 5,760 |
| 1991-06-27 | 594 | 596 | 590 | 590 | 127,000 | 5,900 |
| 1991-06-26 | 600 | 607 | 594 | 594 | 50,000 | 5,940 |
| 1991-06-25 | 584 | 598 | 581 | 592 | 146,000 | 5,920 |
| 1991-06-24 | 607 | 608 | 581 | 584 | 166,000 | 5,840 |
| 1991-06-21 | 609 | 609 | 600 | 607 | 119,000 | 6,070 |
| 1991-06-20 | 597 | 605 | 580 | 599 | 93,000 | 5,990 |
| 1991-06-19 | 625 | 625 | 599 | 600 | 188,000 | 6,000 |
| 1991-06-18 | 633 | 635 | 621 | 625 | 149,000 | 6,250 |
| 1991-06-17 | 620 | 626 | 618 | 621 | 136,000 | 6,210 |
| 1991-06-14 | 604 | 620 | 600 | 618 | 255,000 | 6,180 |
| 1991-06-13 | 611 | 615 | 603 | 611 | 104,000 | 6,110 |
| 1991-06-12 | 624 | 624 | 610 | 616 | 105,000 | 6,160 |
| 1991-06-11 | 621 | 621 | 611 | 615 | 54,000 | 6,150 |
| 1991-06-10 | 627 | 627 | 612 | 612 | 50,000 | 6,120 |
| 1991-06-07 | 615 | 620 | 613 | 617 | 62,000 | 6,170 |
| 1991-06-06 | 622 | 622 | 615 | 621 | 61,000 | 6,210 |
| 1991-06-05 | 633 | 633 | 620 | 620 | 50,000 | 6,200 |
| 1991-06-04 | 637 | 637 | 623 | 623 | 53,000 | 6,230 |
| 1991-06-03 | 637 | 637 | 630 | 630 | 60,000 | 6,300 |
| 1991-05-31 | 637 | 637 | 631 | 637 | 125,000 | 6,370 |
| 1991-05-30 | 630 | 635 | 625 | 629 | 58,000 | 6,290 |
| 1991-05-29 | 621 | 644 | 621 | 637 | 70,000 | 6,370 |
| 1991-05-28 | 620 | 630 | 616 | 630 | 110,000 | 6,300 |
| 1991-05-27 | 647 | 647 | 620 | 620 | 100,000 | 6,200 |
| 1991-05-24 | 626 | 643 | 620 | 628 | 27,000 | 6,280 |
| 1991-05-23 | 624 | 636 | 623 | 636 | 36,000 | 6,360 |
| 1991-05-22 | 644 | 644 | 623 | 630 | 54,000 | 6,300 |
| 1991-05-21 | 615 | 634 | 610 | 634 | 130,000 | 6,340 |
| 1991-05-20 | 644 | 644 | 610 | 635 | 81,000 | 6,350 |
| 1991-05-17 | 650 | 650 | 641 | 644 | 59,000 | 6,440 |
| 1991-05-16 | 651 | 651 | 635 | 640 | 72,000 | 6,400 |
| 1991-05-15 | 670 | 670 | 652 | 652 | 59,000 | 6,520 |
| 1991-05-14 | 658 | 664 | 657 | 663 | 47,000 | 6,630 |
| 1991-05-13 | 670 | 670 | 656 | 656 | 63,000 | 6,560 |
| 1991-05-10 | 666 | 680 | 665 | 670 | 315,000 | 6,700 |
| 1991-05-09 | 662 | 679 | 655 | 660 | 99,000 | 6,600 |
| 1991-05-08 | 656 | 665 | 656 | 661 | 113,000 | 6,610 |
| 1991-05-07 | 699 | 699 | 681 | 684 | 46,000 | 6,840 |
| 1991-05-02 | 680 | 690 | 670 | 690 | 85,000 | 6,900 |
| 1991-05-01 | 670 | 672 | 653 | 665 | 109,000 | 6,650 |
| 1991-04-30 | 655 | 670 | 651 | 652 | 106,000 | 6,520 |
| 1991-04-26 | 646 | 655 | 645 | 645 | 144,000 | 6,450 |
| 1991-04-25 | 663 | 665 | 642 | 642 | 190,000 | 6,420 |
| 1991-04-24 | 665 | 669 | 651 | 653 | 213,000 | 6,530 |
| 1991-04-23 | 655 | 670 | 653 | 665 | 238,000 | 6,650 |
| 1991-04-22 | 680 | 680 | 661 | 661 | 190,000 | 6,610 |
| 1991-04-19 | 700 | 703 | 680 | 680 | 175,000 | 6,800 |
| 1991-04-18 | 707 | 709 | 697 | 697 | 118,000 | 6,970 |
| 1991-04-17 | 700 | 706 | 696 | 697 | 258,000 | 6,970 |
| 1991-04-16 | 698 | 698 | 690 | 690 | 102,000 | 6,900 |
| 1991-04-15 | 700 | 702 | 690 | 690 | 155,000 | 6,900 |
| 1991-04-12 | 695 | 699 | 688 | 693 | 113,000 | 6,930 |
| 1991-04-11 | 700 | 700 | 691 | 695 | 72,000 | 6,950 |
| 1991-04-10 | 700 | 700 | 691 | 691 | 141,000 | 6,910 |
| 1991-04-09 | 710 | 710 | 698 | 698 | 95,000 | 6,980 |
| 1991-04-08 | 715 | 715 | 691 | 691 | 173,000 | 6,910 |
| 1991-04-05 | 705 | 712 | 701 | 702 | 149,000 | 7,020 |
| 1991-04-04 | 710 | 715 | 701 | 701 | 141,000 | 7,010 |
| 1991-04-03 | 700 | 720 | 695 | 710 | 306,000 | 7,100 |
| 1991-04-02 | 685 | 698 | 668 | 690 | 170,000 | 6,900 |
| 1991-04-01 | 686 | 688 | 680 | 685 | 82,000 | 6,850 |
| 1991-03-29 | 666 | 675 | 659 | 675 | 159,000 | 6,750 |
| 1991-03-28 | 665 | 670 | 653 | 656 | 193,000 | 6,560 |
| 1991-03-27 | 680 | 681 | 665 | 667 | 137,000 | 6,670 |
| 1991-03-26 | 680 | 690 | 670 | 670 | 97,000 | 6,700 |
| 1991-03-25 | 680 | 693 | 680 | 683 | 148,000 | 6,830 |
| 1991-03-22 | 689 | 699 | 685 | 699 | 142,000 | 6,990 |
| 1991-03-20 | 693 | 708 | 693 | 695 | 344,000 | 6,950 |
| 1991-03-19 | 724 | 724 | 703 | 703 | 266,000 | 7,030 |
| 1991-03-18 | 733 | 733 | 717 | 721 | 351,000 | 7,210 |
| 1991-03-15 | 740 | 744 | 733 | 733 | 366,000 | 7,330 |
| 1991-03-14 | 730 | 740 | 730 | 735 | 511,000 | 7,350 |
| 1991-03-13 | 757 | 757 | 730 | 737 | 710,000 | 7,370 |
| 1991-03-12 | 740 | 764 | 736 | 749 | 2,887,000 | 7,490 |
| 1991-03-11 | 720 | 738 | 720 | 734 | 1,662,000 | 7,340 |
| 1991-03-08 | 710 | 720 | 702 | 707 | 870,000 | 7,070 |
| 1991-03-07 | 681 | 715 | 680 | 700 | 1,148,000 | 7,000 |
| 1991-03-06 | 673 | 690 | 673 | 677 | 266,000 | 6,770 |
| 1991-03-05 | 685 | 685 | 660 | 676 | 129,000 | 6,760 |
| 1991-03-04 | 690 | 690 | 675 | 675 | 231,000 | 6,750 |
| 1991-03-01 | 682 | 689 | 675 | 675 | 163,000 | 6,750 |
| 1991-02-28 | 709 | 709 | 680 | 681 | 341,000 | 6,810 |
| 1991-02-27 | 712 | 712 | 690 | 702 | 502,000 | 7,020 |
| 1991-02-26 | 680 | 720 | 680 | 702 | 1,878,000 | 7,020 |
| 1991-02-25 | 660 | 689 | 651 | 689 | 416,000 | 6,890 |
| 1991-02-22 | 695 | 695 | 663 | 665 | 784,000 | 6,650 |
| 1991-02-21 | 667 | 709 | 658 | 685 | 1,577,000 | 6,850 |
| 1991-02-20 | 665 | 688 | 659 | 670 | 622,000 | 6,700 |
| 1991-02-19 | 641 | 692 | 641 | 665 | 1,670,000 | 6,650 |
| 1991-02-18 | 641 | 643 | 630 | 631 | 384,000 | 6,310 |
| 1991-02-15 | 625 | 638 | 610 | 620 | 577,000 | 6,200 |
| 1991-02-14 | 571 | 653 | 570 | 629 | 1,820,000 | 6,290 |
| 1991-02-13 | 570 | 580 | 555 | 575 | 338,000 | 5,750 |
| 1991-02-12 | 570 | 578 | 556 | 570 | 307,000 | 5,700 |
| 1991-02-08 | 525 | 560 | 525 | 550 | 402,000 | 5,500 |
| 1991-02-07 | 530 | 530 | 520 | 521 | 239,000 | 5,210 |
| 1991-02-06 | 520 | 530 | 512 | 516 | 160,000 | 5,160 |
| 1991-02-05 | 495 | 505 | 485 | 495 | 130,000 | 4,950 |
| 1991-02-04 | 490 | 494 | 480 | 485 | 61,000 | 4,850 |
| 1991-02-01 | 480 | 480 | 465 | 470 | 173,000 | 4,700 |
| 1991-01-31 | 495 | 499 | 475 | 475 | 130,000 | 4,750 |
| 1991-01-30 | 494 | 495 | 485 | 490 | 69,000 | 4,900 |
| 1991-01-29 | 495 | 495 | 483 | 494 | 58,000 | 4,940 |
| 1991-01-28 | 495 | 495 | 491 | 491 | 24,000 | 4,910 |
| 1991-01-25 | 482 | 485 | 479 | 480 | 122,000 | 4,800 |
| 1991-01-24 | 472 | 476 | 472 | 472 | 136,000 | 4,720 |
| 1991-01-23 | 480 | 480 | 472 | 472 | 107,000 | 4,720 |
| 1991-01-22 | 485 | 490 | 485 | 485 | 87,000 | 4,850 |
| 1991-01-21 | 493 | 493 | 481 | 485 | 80,000 | 4,850 |
| 1991-01-18 | 511 | 515 | 500 | 503 | 581,000 | 5,030 |
| 1991-01-17 | 475 | 480 | 475 | 480 | 87,000 | 4,800 |
| 1991-01-16 | 500 | 500 | 480 | 480 | 204,000 | 4,800 |
| 1991-01-14 | 500 | 508 | 500 | 507 | 43,000 | 5,070 |
| 1991-01-11 | 496 | 530 | 490 | 530 | 178,000 | 5,300 |
| 1991-01-10 | 500 | 500 | 490 | 496 | 118,000 | 4,960 |
| 1991-01-09 | 491 | 500 | 490 | 500 | 92,000 | 5,000 |
| 1991-01-08 | 498 | 499 | 489 | 491 | 101,000 | 4,910 |
| 1991-01-07 | 519 | 519 | 499 | 512 | 114,000 | 5,120 |
| 1991-01-04 | 505 | 519 | 501 | 519 | 78,000 | 5,190 |
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
