5142 アキレス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3040140139139117,0003,910
1992-12-2940040039540038,0004,000
1992-12-2840040140040013,0004,000
1992-12-2541041040040073,0004,000
1992-12-2440240540040036,0004,000
1992-12-2240240840240223,0004,020
1992-12-2139940939940776,0004,070
1992-12-18415420404404118,0004,040
1992-12-17402415402414161,0004,140
1992-12-16405409405407121,0004,070
1992-12-1540040039839886,0003,980
1992-12-1440140139039170,0003,910
1992-12-1140540540040199,0004,010
1992-12-1041541540540572,0004,050
1992-12-09403408400405119,0004,050
1992-12-0839740339740377,0004,030
1992-12-0738839738839544,0003,950
1992-12-0438138538038565,0003,850
1992-12-0339639838538578,0003,850
1992-12-0239940039139185,0003,910
1992-12-01400408386391116,0003,910
1992-11-3040240539940388,0004,030
1992-11-27386403381396407,0003,960
1992-11-26385390380386208,0003,860
1992-11-25392392380380111,0003,800
1992-11-24387390380387134,0003,870
1992-11-2038539038438465,0003,840
1992-11-19390398390395225,0003,950
1992-11-18361390361390169,0003,900
1992-11-17370370361361104,0003,610
1992-11-1637037537037263,0003,720
1992-11-13373375366366203,0003,660
1992-11-12386387378383174,0003,830
1992-11-1139339338939083,0003,900
1992-11-10390397389393120,0003,930
1992-11-0939139539039075,0003,900
1992-11-0640040840040263,0004,020
1992-11-0539941039941077,0004,100
1992-11-0440040139940043,0004,000
1992-11-0240040139039156,0003,910
1992-10-3040740740240256,0004,020
1992-10-2941341541241221,0004,120
1992-10-2841342041242095,0004,200
1992-10-2742042041541731,0004,170
1992-10-2642442441942090,0004,200
1992-10-2342542541841949,0004,190
1992-10-2243043042142784,0004,270
1992-10-2142343042343041,0004,300
1992-10-2042042141842051,0004,200
1992-10-19439439426428143,0004,280
1992-10-16425450425437571,0004,370
1992-10-1542042441241569,0004,150
1992-10-1441541540741226,0004,120
1992-10-1341241840941827,0004,180
1992-10-1241541541041167,0004,110
1992-10-0940940939540039,0004,000
1992-10-0840540539540051,0004,000
1992-10-0740041040040561,0004,050
1992-10-0640040539740035,0004,000
1992-10-0540140940140934,0004,090
1992-10-0241041540541578,0004,150
1992-10-0140641040040587,0004,050
1992-09-3040140440140157,0004,010
1992-09-2941641740140441,0004,040
1992-09-2841742541241375,0004,130
1992-09-25435435429430200,0004,300
1992-09-24420428411428132,0004,280
1992-09-2241341541041051,0004,100
1992-09-21402413400405171,0004,050
1992-09-18405406390401163,0004,010
1992-09-1741141140141069,0004,100
1992-09-1642042340640674,0004,060
1992-09-1442242241542080,0004,200
1992-09-11440440420420238,0004,200
1992-09-10435438430438183,0004,380
1992-09-09424424410420131,0004,200
1992-09-08423430420425107,0004,250
1992-09-07434434430433139,0004,330
1992-09-04427435422429236,0004,290
1992-09-03417428403428142,0004,280
1992-09-02421421412412121,0004,120
1992-09-01425430413416129,0004,160
1992-08-31445448430430218,0004,300
1992-08-28415449412440573,0004,400
1992-08-27398420398410326,0004,100
1992-08-26394394380381119,0003,810
1992-08-25394400385390153,0003,900
1992-08-24380399376390226,0003,900
1992-08-21350380350369347,0003,690
1992-08-20330350321350152,0003,500
1992-08-19323330310325164,0003,250
1992-08-18320325315323274,0003,230
1992-08-1733033632532586,0003,250
1992-08-1431032131032093,0003,200
1992-08-13317317305315127,0003,150
1992-08-12330333315317152,0003,170
1992-08-11335343335335165,0003,350
1992-08-10363363339340166,0003,400
1992-08-0736536535435888,0003,580
1992-08-0637137136536981,0003,690
1992-08-05366376366369126,0003,690
1992-08-0438038536636684,0003,660
1992-08-03388388366370131,0003,700
1992-07-3138438437438383,0003,830
1992-07-30366370364366277,0003,660
1992-07-29379379360371155,0003,710
1992-07-2839039038038258,0003,820
1992-07-27396400390390139,0003,900
1992-07-2440040038539057,0003,900
1992-07-2338140138140196,0004,010
1992-07-22400405391391117,0003,910
1992-07-2140041540041562,0004,150
1992-07-2042042040040075,0004,000
1992-07-1743543542042013,0004,200
1992-07-1642944042743077,0004,300
1992-07-1543244543044457,0004,440
1992-07-1442542842242294,0004,220
1992-07-1342742742242542,0004,250
1992-07-10430431421422131,0004,220
1992-07-09415422415420133,0004,200
1992-07-0841542041541559,0004,150
1992-07-074364364354352,0004,350
1992-07-0643843843543628,0004,360
1992-07-0344444443843847,0004,380
1992-07-02420445420445195,0004,450
1992-07-0141641640341083,0004,100
1992-06-3041642041641630,0004,160
1992-06-29411411402411120,0004,110
1992-06-2641542041141188,0004,110
1992-06-25405405399405138,0004,050
1992-06-24415416405405147,0004,050
1992-06-2341541941041544,0004,150
1992-06-22420420408408130,0004,080
1992-06-19416420415415111,0004,150
1992-06-18415418406416104,0004,160
1992-06-1743043041642086,0004,200
1992-06-1643744943543573,0004,350
1992-06-1545345343043762,0004,370
1992-06-12470470453453126,0004,530
1992-06-1145846545346573,0004,650
1992-06-1045845845245575,0004,550
1992-06-0945045144745137,0004,510
1992-06-0845745744544650,0004,460
1992-06-0546346345545596,0004,550
1992-06-0446546846146499,0004,640
1992-06-0347047146446562,0004,650
1992-06-0248148147347575,0004,750
1992-06-0148948947147650,0004,760
1992-05-2947548947148750,0004,870
1992-05-2847547646947060,0004,700
1992-05-2748148646446662,0004,660
1992-05-2649549948648687,0004,860
1992-05-2549049548549080,0004,900
1992-05-22495495480485120,0004,850
1992-05-21495498490490174,0004,900
1992-05-20510510490490197,0004,900
1992-05-19514516500502245,0005,020
1992-05-18496514491505328,0005,050
1992-05-15510515486486533,0004,860
1992-05-14498528495506563,0005,060
1992-05-13495500486499311,0004,990
1992-05-12486500482487442,0004,870
1992-05-11480489473476259,0004,760
1992-05-08469487469477276,0004,770
1992-05-07456460443460261,0004,600
1992-05-06440459440456280,0004,560
1992-05-0142243742243776,0004,370
1992-04-30435438420422406,0004,220
1992-04-28415435415430311,0004,300
1992-04-27414420410415202,0004,150
1992-04-24415424410413189,0004,130
1992-04-23410415405410167,0004,100
1992-04-2240140540140580,0004,050
1992-04-21401419400401111,0004,010
1992-04-2040641040140188,0004,010
1992-04-17448448429439184,0004,390
1992-04-16450456445447228,0004,470
1992-04-15431445430445132,0004,450
1992-04-14415420397420101,0004,200
1992-04-13419433419419126,0004,190
1992-04-10399419399419135,0004,190
1992-04-09355377353365274,0003,650
1992-04-08390393355355281,0003,550
1992-04-07430431400403149,0004,030
1992-04-0643043042543069,0004,300
1992-04-03425430420425163,0004,250
1992-04-02435450414445212,0004,450
1992-04-01490490435435189,0004,350
1992-03-31483485475485123,0004,850
1992-03-3047647647147545,0004,750
1992-03-27480480475480100,0004,800
1992-03-26494497483483107,0004,830
1992-03-25489494481490150,0004,900
1992-03-24490491480480125,0004,800
1992-03-23494494490491150,0004,910
1992-03-19476497465479443,0004,790
1992-03-18485485465467206,0004,670
1992-03-17500500485490147,0004,900
1992-03-1651451450050051,0005,000
1992-03-13500519500504173,0005,040
1992-03-12502510495510184,0005,100
1992-03-11515515510510126,0005,100
1992-03-1053353351652058,0005,200
1992-03-0952152352052384,0005,230
1992-03-06516525516521111,0005,210
1992-03-0552053052052254,0005,220
1992-03-0453053352052039,0005,200
1992-03-0354054353053084,0005,300
1992-03-0254354353153961,0005,390
1992-02-28535535529529189,0005,290
1992-02-2753253852553579,0005,350
1992-02-26520530518530102,0005,300
1992-02-2553653652052560,0005,250
1992-02-24545545518519152,0005,190
1992-02-21520535516535133,0005,350
1992-02-2051152051151682,0005,160
1992-02-1952052451151158,0005,110
1992-02-1852652952052498,0005,240
1992-02-17531531505520144,0005,200
1992-02-14531532525525102,0005,250
1992-02-1352654052653134,0005,310
1992-02-1254955553653662,0005,360
1992-02-1057057055555986,0005,590
1992-02-0757658056556595,0005,650
1992-02-06585590570580167,0005,800
1992-02-05581603580585773,0005,850
1992-02-04550555547551238,0005,510
1992-02-0355055053554098,0005,400
1992-01-31519540515535166,0005,350
1992-01-3050451450151499,0005,140
1992-01-2950251050150359,0005,030
1992-01-28513514499499102,0004,990
1992-01-2749051449051479,0005,140
1992-01-24510510501510118,0005,100
1992-01-23509515508510225,0005,100
1992-01-22506515499514204,0005,140
1992-01-2150651550550685,0005,060
1992-01-20525525500501113,0005,010
1992-01-17520530511515118,0005,150
1992-01-16534546520523186,0005,230
1992-01-14520535520524100,0005,240
1992-01-1354054052052692,0005,260
1992-01-1056156153054092,0005,400
1992-01-0954555653654694,0005,460
1992-01-08560561545545117,0005,450
1992-01-0758559056556599,0005,650
1992-01-0658058357558053,0005,800

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