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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 401 | 401 | 391 | 391 | 17,000 | 3,910 |
| 1992-12-29 | 400 | 400 | 395 | 400 | 38,000 | 4,000 |
| 1992-12-28 | 400 | 401 | 400 | 400 | 13,000 | 4,000 |
| 1992-12-25 | 410 | 410 | 400 | 400 | 73,000 | 4,000 |
| 1992-12-24 | 402 | 405 | 400 | 400 | 36,000 | 4,000 |
| 1992-12-22 | 402 | 408 | 402 | 402 | 23,000 | 4,020 |
| 1992-12-21 | 399 | 409 | 399 | 407 | 76,000 | 4,070 |
| 1992-12-18 | 415 | 420 | 404 | 404 | 118,000 | 4,040 |
| 1992-12-17 | 402 | 415 | 402 | 414 | 161,000 | 4,140 |
| 1992-12-16 | 405 | 409 | 405 | 407 | 121,000 | 4,070 |
| 1992-12-15 | 400 | 400 | 398 | 398 | 86,000 | 3,980 |
| 1992-12-14 | 401 | 401 | 390 | 391 | 70,000 | 3,910 |
| 1992-12-11 | 405 | 405 | 400 | 401 | 99,000 | 4,010 |
| 1992-12-10 | 415 | 415 | 405 | 405 | 72,000 | 4,050 |
| 1992-12-09 | 403 | 408 | 400 | 405 | 119,000 | 4,050 |
| 1992-12-08 | 397 | 403 | 397 | 403 | 77,000 | 4,030 |
| 1992-12-07 | 388 | 397 | 388 | 395 | 44,000 | 3,950 |
| 1992-12-04 | 381 | 385 | 380 | 385 | 65,000 | 3,850 |
| 1992-12-03 | 396 | 398 | 385 | 385 | 78,000 | 3,850 |
| 1992-12-02 | 399 | 400 | 391 | 391 | 85,000 | 3,910 |
| 1992-12-01 | 400 | 408 | 386 | 391 | 116,000 | 3,910 |
| 1992-11-30 | 402 | 405 | 399 | 403 | 88,000 | 4,030 |
| 1992-11-27 | 386 | 403 | 381 | 396 | 407,000 | 3,960 |
| 1992-11-26 | 385 | 390 | 380 | 386 | 208,000 | 3,860 |
| 1992-11-25 | 392 | 392 | 380 | 380 | 111,000 | 3,800 |
| 1992-11-24 | 387 | 390 | 380 | 387 | 134,000 | 3,870 |
| 1992-11-20 | 385 | 390 | 384 | 384 | 65,000 | 3,840 |
| 1992-11-19 | 390 | 398 | 390 | 395 | 225,000 | 3,950 |
| 1992-11-18 | 361 | 390 | 361 | 390 | 169,000 | 3,900 |
| 1992-11-17 | 370 | 370 | 361 | 361 | 104,000 | 3,610 |
| 1992-11-16 | 370 | 375 | 370 | 372 | 63,000 | 3,720 |
| 1992-11-13 | 373 | 375 | 366 | 366 | 203,000 | 3,660 |
| 1992-11-12 | 386 | 387 | 378 | 383 | 174,000 | 3,830 |
| 1992-11-11 | 393 | 393 | 389 | 390 | 83,000 | 3,900 |
| 1992-11-10 | 390 | 397 | 389 | 393 | 120,000 | 3,930 |
| 1992-11-09 | 391 | 395 | 390 | 390 | 75,000 | 3,900 |
| 1992-11-06 | 400 | 408 | 400 | 402 | 63,000 | 4,020 |
| 1992-11-05 | 399 | 410 | 399 | 410 | 77,000 | 4,100 |
| 1992-11-04 | 400 | 401 | 399 | 400 | 43,000 | 4,000 |
| 1992-11-02 | 400 | 401 | 390 | 391 | 56,000 | 3,910 |
| 1992-10-30 | 407 | 407 | 402 | 402 | 56,000 | 4,020 |
| 1992-10-29 | 413 | 415 | 412 | 412 | 21,000 | 4,120 |
| 1992-10-28 | 413 | 420 | 412 | 420 | 95,000 | 4,200 |
| 1992-10-27 | 420 | 420 | 415 | 417 | 31,000 | 4,170 |
| 1992-10-26 | 424 | 424 | 419 | 420 | 90,000 | 4,200 |
| 1992-10-23 | 425 | 425 | 418 | 419 | 49,000 | 4,190 |
| 1992-10-22 | 430 | 430 | 421 | 427 | 84,000 | 4,270 |
| 1992-10-21 | 423 | 430 | 423 | 430 | 41,000 | 4,300 |
| 1992-10-20 | 420 | 421 | 418 | 420 | 51,000 | 4,200 |
| 1992-10-19 | 439 | 439 | 426 | 428 | 143,000 | 4,280 |
| 1992-10-16 | 425 | 450 | 425 | 437 | 571,000 | 4,370 |
| 1992-10-15 | 420 | 424 | 412 | 415 | 69,000 | 4,150 |
| 1992-10-14 | 415 | 415 | 407 | 412 | 26,000 | 4,120 |
| 1992-10-13 | 412 | 418 | 409 | 418 | 27,000 | 4,180 |
| 1992-10-12 | 415 | 415 | 410 | 411 | 67,000 | 4,110 |
| 1992-10-09 | 409 | 409 | 395 | 400 | 39,000 | 4,000 |
| 1992-10-08 | 405 | 405 | 395 | 400 | 51,000 | 4,000 |
| 1992-10-07 | 400 | 410 | 400 | 405 | 61,000 | 4,050 |
| 1992-10-06 | 400 | 405 | 397 | 400 | 35,000 | 4,000 |
| 1992-10-05 | 401 | 409 | 401 | 409 | 34,000 | 4,090 |
| 1992-10-02 | 410 | 415 | 405 | 415 | 78,000 | 4,150 |
| 1992-10-01 | 406 | 410 | 400 | 405 | 87,000 | 4,050 |
| 1992-09-30 | 401 | 404 | 401 | 401 | 57,000 | 4,010 |
| 1992-09-29 | 416 | 417 | 401 | 404 | 41,000 | 4,040 |
| 1992-09-28 | 417 | 425 | 412 | 413 | 75,000 | 4,130 |
| 1992-09-25 | 435 | 435 | 429 | 430 | 200,000 | 4,300 |
| 1992-09-24 | 420 | 428 | 411 | 428 | 132,000 | 4,280 |
| 1992-09-22 | 413 | 415 | 410 | 410 | 51,000 | 4,100 |
| 1992-09-21 | 402 | 413 | 400 | 405 | 171,000 | 4,050 |
| 1992-09-18 | 405 | 406 | 390 | 401 | 163,000 | 4,010 |
| 1992-09-17 | 411 | 411 | 401 | 410 | 69,000 | 4,100 |
| 1992-09-16 | 420 | 423 | 406 | 406 | 74,000 | 4,060 |
| 1992-09-14 | 422 | 422 | 415 | 420 | 80,000 | 4,200 |
| 1992-09-11 | 440 | 440 | 420 | 420 | 238,000 | 4,200 |
| 1992-09-10 | 435 | 438 | 430 | 438 | 183,000 | 4,380 |
| 1992-09-09 | 424 | 424 | 410 | 420 | 131,000 | 4,200 |
| 1992-09-08 | 423 | 430 | 420 | 425 | 107,000 | 4,250 |
| 1992-09-07 | 434 | 434 | 430 | 433 | 139,000 | 4,330 |
| 1992-09-04 | 427 | 435 | 422 | 429 | 236,000 | 4,290 |
| 1992-09-03 | 417 | 428 | 403 | 428 | 142,000 | 4,280 |
| 1992-09-02 | 421 | 421 | 412 | 412 | 121,000 | 4,120 |
| 1992-09-01 | 425 | 430 | 413 | 416 | 129,000 | 4,160 |
| 1992-08-31 | 445 | 448 | 430 | 430 | 218,000 | 4,300 |
| 1992-08-28 | 415 | 449 | 412 | 440 | 573,000 | 4,400 |
| 1992-08-27 | 398 | 420 | 398 | 410 | 326,000 | 4,100 |
| 1992-08-26 | 394 | 394 | 380 | 381 | 119,000 | 3,810 |
| 1992-08-25 | 394 | 400 | 385 | 390 | 153,000 | 3,900 |
| 1992-08-24 | 380 | 399 | 376 | 390 | 226,000 | 3,900 |
| 1992-08-21 | 350 | 380 | 350 | 369 | 347,000 | 3,690 |
| 1992-08-20 | 330 | 350 | 321 | 350 | 152,000 | 3,500 |
| 1992-08-19 | 323 | 330 | 310 | 325 | 164,000 | 3,250 |
| 1992-08-18 | 320 | 325 | 315 | 323 | 274,000 | 3,230 |
| 1992-08-17 | 330 | 336 | 325 | 325 | 86,000 | 3,250 |
| 1992-08-14 | 310 | 321 | 310 | 320 | 93,000 | 3,200 |
| 1992-08-13 | 317 | 317 | 305 | 315 | 127,000 | 3,150 |
| 1992-08-12 | 330 | 333 | 315 | 317 | 152,000 | 3,170 |
| 1992-08-11 | 335 | 343 | 335 | 335 | 165,000 | 3,350 |
| 1992-08-10 | 363 | 363 | 339 | 340 | 166,000 | 3,400 |
| 1992-08-07 | 365 | 365 | 354 | 358 | 88,000 | 3,580 |
| 1992-08-06 | 371 | 371 | 365 | 369 | 81,000 | 3,690 |
| 1992-08-05 | 366 | 376 | 366 | 369 | 126,000 | 3,690 |
| 1992-08-04 | 380 | 385 | 366 | 366 | 84,000 | 3,660 |
| 1992-08-03 | 388 | 388 | 366 | 370 | 131,000 | 3,700 |
| 1992-07-31 | 384 | 384 | 374 | 383 | 83,000 | 3,830 |
| 1992-07-30 | 366 | 370 | 364 | 366 | 277,000 | 3,660 |
| 1992-07-29 | 379 | 379 | 360 | 371 | 155,000 | 3,710 |
| 1992-07-28 | 390 | 390 | 380 | 382 | 58,000 | 3,820 |
| 1992-07-27 | 396 | 400 | 390 | 390 | 139,000 | 3,900 |
| 1992-07-24 | 400 | 400 | 385 | 390 | 57,000 | 3,900 |
| 1992-07-23 | 381 | 401 | 381 | 401 | 96,000 | 4,010 |
| 1992-07-22 | 400 | 405 | 391 | 391 | 117,000 | 3,910 |
| 1992-07-21 | 400 | 415 | 400 | 415 | 62,000 | 4,150 |
| 1992-07-20 | 420 | 420 | 400 | 400 | 75,000 | 4,000 |
| 1992-07-17 | 435 | 435 | 420 | 420 | 13,000 | 4,200 |
| 1992-07-16 | 429 | 440 | 427 | 430 | 77,000 | 4,300 |
| 1992-07-15 | 432 | 445 | 430 | 444 | 57,000 | 4,440 |
| 1992-07-14 | 425 | 428 | 422 | 422 | 94,000 | 4,220 |
| 1992-07-13 | 427 | 427 | 422 | 425 | 42,000 | 4,250 |
| 1992-07-10 | 430 | 431 | 421 | 422 | 131,000 | 4,220 |
| 1992-07-09 | 415 | 422 | 415 | 420 | 133,000 | 4,200 |
| 1992-07-08 | 415 | 420 | 415 | 415 | 59,000 | 4,150 |
| 1992-07-07 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
| 1992-07-06 | 438 | 438 | 435 | 436 | 28,000 | 4,360 |
| 1992-07-03 | 444 | 444 | 438 | 438 | 47,000 | 4,380 |
| 1992-07-02 | 420 | 445 | 420 | 445 | 195,000 | 4,450 |
| 1992-07-01 | 416 | 416 | 403 | 410 | 83,000 | 4,100 |
| 1992-06-30 | 416 | 420 | 416 | 416 | 30,000 | 4,160 |
| 1992-06-29 | 411 | 411 | 402 | 411 | 120,000 | 4,110 |
| 1992-06-26 | 415 | 420 | 411 | 411 | 88,000 | 4,110 |
| 1992-06-25 | 405 | 405 | 399 | 405 | 138,000 | 4,050 |
| 1992-06-24 | 415 | 416 | 405 | 405 | 147,000 | 4,050 |
| 1992-06-23 | 415 | 419 | 410 | 415 | 44,000 | 4,150 |
| 1992-06-22 | 420 | 420 | 408 | 408 | 130,000 | 4,080 |
| 1992-06-19 | 416 | 420 | 415 | 415 | 111,000 | 4,150 |
| 1992-06-18 | 415 | 418 | 406 | 416 | 104,000 | 4,160 |
| 1992-06-17 | 430 | 430 | 416 | 420 | 86,000 | 4,200 |
| 1992-06-16 | 437 | 449 | 435 | 435 | 73,000 | 4,350 |
| 1992-06-15 | 453 | 453 | 430 | 437 | 62,000 | 4,370 |
| 1992-06-12 | 470 | 470 | 453 | 453 | 126,000 | 4,530 |
| 1992-06-11 | 458 | 465 | 453 | 465 | 73,000 | 4,650 |
| 1992-06-10 | 458 | 458 | 452 | 455 | 75,000 | 4,550 |
| 1992-06-09 | 450 | 451 | 447 | 451 | 37,000 | 4,510 |
| 1992-06-08 | 457 | 457 | 445 | 446 | 50,000 | 4,460 |
| 1992-06-05 | 463 | 463 | 455 | 455 | 96,000 | 4,550 |
| 1992-06-04 | 465 | 468 | 461 | 464 | 99,000 | 4,640 |
| 1992-06-03 | 470 | 471 | 464 | 465 | 62,000 | 4,650 |
| 1992-06-02 | 481 | 481 | 473 | 475 | 75,000 | 4,750 |
| 1992-06-01 | 489 | 489 | 471 | 476 | 50,000 | 4,760 |
| 1992-05-29 | 475 | 489 | 471 | 487 | 50,000 | 4,870 |
| 1992-05-28 | 475 | 476 | 469 | 470 | 60,000 | 4,700 |
| 1992-05-27 | 481 | 486 | 464 | 466 | 62,000 | 4,660 |
| 1992-05-26 | 495 | 499 | 486 | 486 | 87,000 | 4,860 |
| 1992-05-25 | 490 | 495 | 485 | 490 | 80,000 | 4,900 |
| 1992-05-22 | 495 | 495 | 480 | 485 | 120,000 | 4,850 |
| 1992-05-21 | 495 | 498 | 490 | 490 | 174,000 | 4,900 |
| 1992-05-20 | 510 | 510 | 490 | 490 | 197,000 | 4,900 |
| 1992-05-19 | 514 | 516 | 500 | 502 | 245,000 | 5,020 |
| 1992-05-18 | 496 | 514 | 491 | 505 | 328,000 | 5,050 |
| 1992-05-15 | 510 | 515 | 486 | 486 | 533,000 | 4,860 |
| 1992-05-14 | 498 | 528 | 495 | 506 | 563,000 | 5,060 |
| 1992-05-13 | 495 | 500 | 486 | 499 | 311,000 | 4,990 |
| 1992-05-12 | 486 | 500 | 482 | 487 | 442,000 | 4,870 |
| 1992-05-11 | 480 | 489 | 473 | 476 | 259,000 | 4,760 |
| 1992-05-08 | 469 | 487 | 469 | 477 | 276,000 | 4,770 |
| 1992-05-07 | 456 | 460 | 443 | 460 | 261,000 | 4,600 |
| 1992-05-06 | 440 | 459 | 440 | 456 | 280,000 | 4,560 |
| 1992-05-01 | 422 | 437 | 422 | 437 | 76,000 | 4,370 |
| 1992-04-30 | 435 | 438 | 420 | 422 | 406,000 | 4,220 |
| 1992-04-28 | 415 | 435 | 415 | 430 | 311,000 | 4,300 |
| 1992-04-27 | 414 | 420 | 410 | 415 | 202,000 | 4,150 |
| 1992-04-24 | 415 | 424 | 410 | 413 | 189,000 | 4,130 |
| 1992-04-23 | 410 | 415 | 405 | 410 | 167,000 | 4,100 |
| 1992-04-22 | 401 | 405 | 401 | 405 | 80,000 | 4,050 |
| 1992-04-21 | 401 | 419 | 400 | 401 | 111,000 | 4,010 |
| 1992-04-20 | 406 | 410 | 401 | 401 | 88,000 | 4,010 |
| 1992-04-17 | 448 | 448 | 429 | 439 | 184,000 | 4,390 |
| 1992-04-16 | 450 | 456 | 445 | 447 | 228,000 | 4,470 |
| 1992-04-15 | 431 | 445 | 430 | 445 | 132,000 | 4,450 |
| 1992-04-14 | 415 | 420 | 397 | 420 | 101,000 | 4,200 |
| 1992-04-13 | 419 | 433 | 419 | 419 | 126,000 | 4,190 |
| 1992-04-10 | 399 | 419 | 399 | 419 | 135,000 | 4,190 |
| 1992-04-09 | 355 | 377 | 353 | 365 | 274,000 | 3,650 |
| 1992-04-08 | 390 | 393 | 355 | 355 | 281,000 | 3,550 |
| 1992-04-07 | 430 | 431 | 400 | 403 | 149,000 | 4,030 |
| 1992-04-06 | 430 | 430 | 425 | 430 | 69,000 | 4,300 |
| 1992-04-03 | 425 | 430 | 420 | 425 | 163,000 | 4,250 |
| 1992-04-02 | 435 | 450 | 414 | 445 | 212,000 | 4,450 |
| 1992-04-01 | 490 | 490 | 435 | 435 | 189,000 | 4,350 |
| 1992-03-31 | 483 | 485 | 475 | 485 | 123,000 | 4,850 |
| 1992-03-30 | 476 | 476 | 471 | 475 | 45,000 | 4,750 |
| 1992-03-27 | 480 | 480 | 475 | 480 | 100,000 | 4,800 |
| 1992-03-26 | 494 | 497 | 483 | 483 | 107,000 | 4,830 |
| 1992-03-25 | 489 | 494 | 481 | 490 | 150,000 | 4,900 |
| 1992-03-24 | 490 | 491 | 480 | 480 | 125,000 | 4,800 |
| 1992-03-23 | 494 | 494 | 490 | 491 | 150,000 | 4,910 |
| 1992-03-19 | 476 | 497 | 465 | 479 | 443,000 | 4,790 |
| 1992-03-18 | 485 | 485 | 465 | 467 | 206,000 | 4,670 |
| 1992-03-17 | 500 | 500 | 485 | 490 | 147,000 | 4,900 |
| 1992-03-16 | 514 | 514 | 500 | 500 | 51,000 | 5,000 |
| 1992-03-13 | 500 | 519 | 500 | 504 | 173,000 | 5,040 |
| 1992-03-12 | 502 | 510 | 495 | 510 | 184,000 | 5,100 |
| 1992-03-11 | 515 | 515 | 510 | 510 | 126,000 | 5,100 |
| 1992-03-10 | 533 | 533 | 516 | 520 | 58,000 | 5,200 |
| 1992-03-09 | 521 | 523 | 520 | 523 | 84,000 | 5,230 |
| 1992-03-06 | 516 | 525 | 516 | 521 | 111,000 | 5,210 |
| 1992-03-05 | 520 | 530 | 520 | 522 | 54,000 | 5,220 |
| 1992-03-04 | 530 | 533 | 520 | 520 | 39,000 | 5,200 |
| 1992-03-03 | 540 | 543 | 530 | 530 | 84,000 | 5,300 |
| 1992-03-02 | 543 | 543 | 531 | 539 | 61,000 | 5,390 |
| 1992-02-28 | 535 | 535 | 529 | 529 | 189,000 | 5,290 |
| 1992-02-27 | 532 | 538 | 525 | 535 | 79,000 | 5,350 |
| 1992-02-26 | 520 | 530 | 518 | 530 | 102,000 | 5,300 |
| 1992-02-25 | 536 | 536 | 520 | 525 | 60,000 | 5,250 |
| 1992-02-24 | 545 | 545 | 518 | 519 | 152,000 | 5,190 |
| 1992-02-21 | 520 | 535 | 516 | 535 | 133,000 | 5,350 |
| 1992-02-20 | 511 | 520 | 511 | 516 | 82,000 | 5,160 |
| 1992-02-19 | 520 | 524 | 511 | 511 | 58,000 | 5,110 |
| 1992-02-18 | 526 | 529 | 520 | 524 | 98,000 | 5,240 |
| 1992-02-17 | 531 | 531 | 505 | 520 | 144,000 | 5,200 |
| 1992-02-14 | 531 | 532 | 525 | 525 | 102,000 | 5,250 |
| 1992-02-13 | 526 | 540 | 526 | 531 | 34,000 | 5,310 |
| 1992-02-12 | 549 | 555 | 536 | 536 | 62,000 | 5,360 |
| 1992-02-10 | 570 | 570 | 555 | 559 | 86,000 | 5,590 |
| 1992-02-07 | 576 | 580 | 565 | 565 | 95,000 | 5,650 |
| 1992-02-06 | 585 | 590 | 570 | 580 | 167,000 | 5,800 |
| 1992-02-05 | 581 | 603 | 580 | 585 | 773,000 | 5,850 |
| 1992-02-04 | 550 | 555 | 547 | 551 | 238,000 | 5,510 |
| 1992-02-03 | 550 | 550 | 535 | 540 | 98,000 | 5,400 |
| 1992-01-31 | 519 | 540 | 515 | 535 | 166,000 | 5,350 |
| 1992-01-30 | 504 | 514 | 501 | 514 | 99,000 | 5,140 |
| 1992-01-29 | 502 | 510 | 501 | 503 | 59,000 | 5,030 |
| 1992-01-28 | 513 | 514 | 499 | 499 | 102,000 | 4,990 |
| 1992-01-27 | 490 | 514 | 490 | 514 | 79,000 | 5,140 |
| 1992-01-24 | 510 | 510 | 501 | 510 | 118,000 | 5,100 |
| 1992-01-23 | 509 | 515 | 508 | 510 | 225,000 | 5,100 |
| 1992-01-22 | 506 | 515 | 499 | 514 | 204,000 | 5,140 |
| 1992-01-21 | 506 | 515 | 505 | 506 | 85,000 | 5,060 |
| 1992-01-20 | 525 | 525 | 500 | 501 | 113,000 | 5,010 |
| 1992-01-17 | 520 | 530 | 511 | 515 | 118,000 | 5,150 |
| 1992-01-16 | 534 | 546 | 520 | 523 | 186,000 | 5,230 |
| 1992-01-14 | 520 | 535 | 520 | 524 | 100,000 | 5,240 |
| 1992-01-13 | 540 | 540 | 520 | 526 | 92,000 | 5,260 |
| 1992-01-10 | 561 | 561 | 530 | 540 | 92,000 | 5,400 |
| 1992-01-09 | 545 | 556 | 536 | 546 | 94,000 | 5,460 |
| 1992-01-08 | 560 | 561 | 545 | 545 | 117,000 | 5,450 |
| 1992-01-07 | 585 | 590 | 565 | 565 | 99,000 | 5,650 |
| 1992-01-06 | 580 | 583 | 575 | 580 | 53,000 | 5,800 |
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