5142 アキレス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 390 | 392 | 390 | 390 | 25,000 | 3,900 |
| 1993-12-29 | 390 | 392 | 390 | 392 | 141,000 | 3,920 |
| 1993-12-28 | 385 | 394 | 385 | 392 | 113,000 | 3,920 |
| 1993-12-27 | 385 | 385 | 380 | 385 | 122,000 | 3,850 |
| 1993-12-24 | 380 | 381 | 375 | 380 | 112,000 | 3,800 |
| 1993-12-22 | 380 | 384 | 380 | 380 | 387,000 | 3,800 |
| 1993-12-21 | 370 | 374 | 365 | 374 | 42,000 | 3,740 |
| 1993-12-20 | 377 | 379 | 372 | 373 | 122,000 | 3,730 |
| 1993-12-17 | 393 | 395 | 380 | 385 | 110,000 | 3,850 |
| 1993-12-16 | 382 | 396 | 382 | 396 | 252,000 | 3,960 |
| 1993-12-15 | 386 | 390 | 380 | 382 | 82,000 | 3,820 |
| 1993-12-14 | 390 | 392 | 380 | 381 | 60,000 | 3,810 |
| 1993-12-13 | 378 | 390 | 375 | 385 | 41,000 | 3,850 |
| 1993-12-10 | 383 | 393 | 380 | 393 | 161,000 | 3,930 |
| 1993-12-09 | 380 | 388 | 375 | 388 | 55,000 | 3,880 |
| 1993-12-08 | 366 | 372 | 365 | 370 | 127,000 | 3,700 |
| 1993-12-07 | 375 | 383 | 370 | 383 | 91,000 | 3,830 |
| 1993-12-06 | 381 | 381 | 355 | 365 | 132,000 | 3,650 |
| 1993-12-03 | 380 | 380 | 370 | 371 | 81,000 | 3,710 |
| 1993-12-02 | 383 | 397 | 375 | 389 | 247,000 | 3,890 |
| 1993-12-01 | 347 | 388 | 344 | 386 | 273,000 | 3,860 |
| 1993-11-30 | 342 | 355 | 342 | 350 | 153,000 | 3,500 |
| 1993-11-29 | 361 | 361 | 330 | 336 | 254,000 | 3,360 |
| 1993-11-26 | 368 | 374 | 349 | 359 | 313,000 | 3,590 |
| 1993-11-25 | 370 | 380 | 365 | 366 | 229,000 | 3,660 |
| 1993-11-24 | 385 | 385 | 370 | 370 | 148,000 | 3,700 |
| 1993-11-22 | 400 | 400 | 380 | 385 | 156,000 | 3,850 |
| 1993-11-19 | 397 | 403 | 396 | 400 | 54,000 | 4,000 |
| 1993-11-18 | 397 | 404 | 397 | 400 | 59,000 | 4,000 |
| 1993-11-17 | 397 | 405 | 397 | 397 | 84,000 | 3,970 |
| 1993-11-16 | 403 | 405 | 396 | 396 | 59,000 | 3,960 |
| 1993-11-15 | 415 | 419 | 390 | 400 | 192,000 | 4,000 |
| 1993-11-12 | 400 | 410 | 400 | 410 | 231,000 | 4,100 |
| 1993-11-11 | 396 | 400 | 394 | 400 | 134,000 | 4,000 |
| 1993-11-10 | 403 | 403 | 390 | 391 | 214,000 | 3,910 |
| 1993-11-09 | 415 | 415 | 398 | 398 | 352,000 | 3,980 |
| 1993-11-08 | 420 | 422 | 410 | 410 | 316,000 | 4,100 |
| 1993-11-05 | 420 | 420 | 406 | 416 | 215,000 | 4,160 |
| 1993-11-04 | 425 | 430 | 421 | 421 | 71,000 | 4,210 |
| 1993-11-02 | 430 | 435 | 425 | 426 | 59,000 | 4,260 |
| 1993-11-01 | 438 | 438 | 425 | 425 | 116,000 | 4,250 |
| 1993-10-29 | 426 | 430 | 426 | 430 | 83,000 | 4,300 |
| 1993-10-28 | 429 | 430 | 426 | 426 | 143,000 | 4,260 |
| 1993-10-27 | 432 | 432 | 428 | 429 | 176,000 | 4,290 |
| 1993-10-26 | 440 | 440 | 431 | 431 | 105,000 | 4,310 |
| 1993-10-25 | 457 | 457 | 440 | 440 | 212,000 | 4,400 |
| 1993-10-22 | 455 | 460 | 451 | 455 | 129,000 | 4,550 |
| 1993-10-21 | 469 | 469 | 457 | 457 | 73,000 | 4,570 |
| 1993-10-20 | 457 | 460 | 454 | 459 | 68,000 | 4,590 |
| 1993-10-19 | 460 | 464 | 456 | 456 | 60,000 | 4,560 |
| 1993-10-18 | 455 | 460 | 455 | 460 | 24,000 | 4,600 |
| 1993-10-15 | 460 | 470 | 455 | 455 | 101,000 | 4,550 |
| 1993-10-14 | 460 | 460 | 455 | 460 | 44,000 | 4,600 |
| 1993-10-13 | 465 | 465 | 460 | 460 | 42,000 | 4,600 |
| 1993-10-12 | 479 | 479 | 460 | 460 | 114,000 | 4,600 |
| 1993-10-08 | 474 | 475 | 470 | 474 | 88,000 | 4,740 |
| 1993-10-07 | 468 | 475 | 468 | 474 | 55,000 | 4,740 |
| 1993-10-06 | 464 | 471 | 459 | 468 | 128,000 | 4,680 |
| 1993-10-05 | 454 | 464 | 453 | 464 | 46,000 | 4,640 |
| 1993-10-04 | 457 | 458 | 452 | 453 | 118,000 | 4,530 |
| 1993-10-01 | 450 | 465 | 450 | 452 | 95,000 | 4,520 |
| 1993-09-30 | 460 | 466 | 450 | 450 | 131,000 | 4,500 |
| 1993-09-29 | 450 | 460 | 450 | 460 | 98,000 | 4,600 |
| 1993-09-28 | 452 | 452 | 442 | 450 | 164,000 | 4,500 |
| 1993-09-27 | 457 | 460 | 447 | 447 | 324,000 | 4,470 |
| 1993-09-24 | 455 | 460 | 455 | 458 | 132,000 | 4,580 |
| 1993-09-22 | 469 | 470 | 460 | 460 | 89,000 | 4,600 |
| 1993-09-21 | 472 | 480 | 470 | 474 | 258,000 | 4,740 |
| 1993-09-20 | 474 | 475 | 468 | 469 | 47,000 | 4,690 |
| 1993-09-17 | 479 | 479 | 470 | 477 | 70,000 | 4,770 |
| 1993-09-16 | 489 | 490 | 479 | 482 | 107,000 | 4,820 |
| 1993-09-14 | 492 | 495 | 487 | 489 | 110,000 | 4,890 |
| 1993-09-13 | 480 | 492 | 480 | 492 | 198,000 | 4,920 |
| 1993-09-10 | 478 | 480 | 477 | 478 | 112,000 | 4,780 |
| 1993-09-09 | 480 | 485 | 476 | 478 | 153,000 | 4,780 |
| 1993-09-08 | 486 | 489 | 478 | 480 | 331,000 | 4,800 |
| 1993-09-07 | 491 | 499 | 490 | 490 | 223,000 | 4,900 |
| 1993-09-06 | 494 | 495 | 490 | 491 | 103,000 | 4,910 |
| 1993-09-03 | 482 | 495 | 480 | 485 | 163,000 | 4,850 |
| 1993-09-02 | 487 | 487 | 485 | 485 | 74,000 | 4,850 |
| 1993-09-01 | 487 | 487 | 477 | 482 | 340,000 | 4,820 |
| 1993-08-31 | 492 | 493 | 485 | 485 | 111,000 | 4,850 |
| 1993-08-30 | 490 | 490 | 481 | 483 | 56,000 | 4,830 |
| 1993-08-27 | 483 | 489 | 483 | 483 | 92,000 | 4,830 |
| 1993-08-26 | 480 | 485 | 476 | 476 | 71,000 | 4,760 |
| 1993-08-25 | 485 | 485 | 475 | 485 | 40,000 | 4,850 |
| 1993-08-24 | 476 | 490 | 474 | 490 | 63,000 | 4,900 |
| 1993-08-23 | 485 | 494 | 480 | 494 | 79,000 | 4,940 |
| 1993-08-20 | 494 | 494 | 485 | 485 | 32,000 | 4,850 |
| 1993-08-19 | 480 | 484 | 475 | 484 | 156,000 | 4,840 |
| 1993-08-18 | 487 | 490 | 482 | 484 | 92,000 | 4,840 |
| 1993-08-17 | 500 | 500 | 486 | 492 | 83,000 | 4,920 |
| 1993-08-16 | 499 | 499 | 492 | 498 | 59,000 | 4,980 |
| 1993-08-13 | 486 | 499 | 486 | 496 | 76,000 | 4,960 |
| 1993-08-12 | 499 | 499 | 491 | 492 | 129,000 | 4,920 |
| 1993-08-11 | 475 | 493 | 473 | 489 | 106,000 | 4,890 |
| 1993-08-10 | 483 | 483 | 471 | 474 | 63,000 | 4,740 |
| 1993-08-09 | 467 | 479 | 467 | 470 | 31,000 | 4,700 |
| 1993-08-06 | 468 | 470 | 466 | 470 | 31,000 | 4,700 |
| 1993-08-05 | 479 | 479 | 468 | 468 | 84,000 | 4,680 |
| 1993-08-04 | 481 | 484 | 480 | 480 | 64,000 | 4,800 |
| 1993-08-03 | 492 | 493 | 486 | 486 | 128,000 | 4,860 |
| 1993-08-02 | 488 | 490 | 476 | 490 | 126,000 | 4,900 |
| 1993-07-30 | 488 | 488 | 484 | 488 | 104,000 | 4,880 |
| 1993-07-29 | 471 | 490 | 471 | 488 | 91,000 | 4,880 |
| 1993-07-28 | 470 | 475 | 466 | 475 | 86,000 | 4,750 |
| 1993-07-27 | 470 | 474 | 469 | 470 | 60,000 | 4,700 |
| 1993-07-26 | 475 | 475 | 467 | 468 | 90,000 | 4,680 |
| 1993-07-23 | 467 | 470 | 465 | 467 | 119,000 | 4,670 |
| 1993-07-22 | 467 | 472 | 466 | 467 | 44,000 | 4,670 |
| 1993-07-21 | 470 | 474 | 470 | 472 | 62,000 | 4,720 |
| 1993-07-20 | 473 | 473 | 465 | 470 | 109,000 | 4,700 |
| 1993-07-19 | 478 | 478 | 466 | 470 | 65,000 | 4,700 |
| 1993-07-16 | 473 | 476 | 470 | 473 | 91,000 | 4,730 |
| 1993-07-15 | 469 | 479 | 469 | 477 | 195,000 | 4,770 |
| 1993-07-14 | 470 | 470 | 465 | 466 | 156,000 | 4,660 |
| 1993-07-13 | 461 | 469 | 461 | 465 | 139,000 | 4,650 |
| 1993-07-12 | 469 | 470 | 460 | 461 | 81,000 | 4,610 |
| 1993-07-09 | 456 | 470 | 456 | 464 | 163,000 | 4,640 |
| 1993-07-08 | 465 | 465 | 456 | 456 | 110,000 | 4,560 |
| 1993-07-07 | 465 | 470 | 464 | 470 | 108,000 | 4,700 |
| 1993-07-06 | 471 | 476 | 469 | 474 | 53,000 | 4,740 |
| 1993-07-05 | 477 | 480 | 470 | 475 | 92,000 | 4,750 |
| 1993-07-02 | 469 | 477 | 468 | 477 | 162,000 | 4,770 |
| 1993-07-01 | 471 | 472 | 470 | 472 | 52,000 | 4,720 |
| 1993-06-30 | 465 | 470 | 460 | 467 | 81,000 | 4,670 |
| 1993-06-29 | 467 | 472 | 465 | 468 | 169,000 | 4,680 |
| 1993-06-28 | 481 | 486 | 480 | 482 | 69,000 | 4,820 |
| 1993-06-25 | 480 | 484 | 478 | 483 | 80,000 | 4,830 |
| 1993-06-24 | 480 | 485 | 475 | 475 | 120,000 | 4,750 |
| 1993-06-23 | 480 | 480 | 470 | 480 | 185,000 | 4,800 |
| 1993-06-22 | 445 | 485 | 440 | 480 | 411,000 | 4,800 |
| 1993-06-21 | 479 | 479 | 440 | 442 | 297,000 | 4,420 |
| 1993-06-18 | 477 | 479 | 470 | 475 | 150,000 | 4,750 |
| 1993-06-17 | 485 | 485 | 473 | 485 | 98,000 | 4,850 |
| 1993-06-16 | 497 | 497 | 461 | 485 | 383,000 | 4,850 |
| 1993-06-15 | 513 | 513 | 490 | 493 | 320,000 | 4,930 |
| 1993-06-14 | 511 | 518 | 510 | 515 | 126,000 | 5,150 |
| 1993-06-11 | 518 | 523 | 508 | 520 | 462,000 | 5,200 |
| 1993-06-10 | 500 | 509 | 499 | 500 | 420,000 | 5,000 |
| 1993-06-08 | 522 | 524 | 492 | 492 | 208,000 | 4,920 |
| 1993-06-07 | 529 | 530 | 521 | 521 | 210,000 | 5,210 |
| 1993-06-04 | 530 | 530 | 526 | 527 | 260,000 | 5,270 |
| 1993-06-03 | 531 | 534 | 523 | 531 | 373,000 | 5,310 |
| 1993-06-02 | 530 | 545 | 527 | 530 | 1,009,000 | 5,300 |
| 1993-06-01 | 523 | 528 | 518 | 525 | 262,000 | 5,250 |
| 1993-05-31 | 528 | 528 | 522 | 523 | 281,000 | 5,230 |
| 1993-05-28 | 528 | 531 | 522 | 528 | 951,000 | 5,280 |
| 1993-05-27 | 505 | 528 | 505 | 528 | 1,031,000 | 5,280 |
| 1993-05-26 | 499 | 500 | 493 | 500 | 183,000 | 5,000 |
| 1993-05-25 | 509 | 509 | 500 | 500 | 366,000 | 5,000 |
| 1993-05-24 | 489 | 502 | 487 | 502 | 359,000 | 5,020 |
| 1993-05-21 | 481 | 490 | 477 | 490 | 229,000 | 4,900 |
| 1993-05-20 | 480 | 481 | 475 | 481 | 172,000 | 4,810 |
| 1993-05-19 | 478 | 484 | 475 | 483 | 223,000 | 4,830 |
| 1993-05-18 | 490 | 490 | 480 | 484 | 140,000 | 4,840 |
| 1993-05-17 | 495 | 497 | 491 | 491 | 113,000 | 4,910 |
| 1993-05-14 | 495 | 498 | 491 | 491 | 309,000 | 4,910 |
| 1993-05-13 | 485 | 502 | 485 | 498 | 461,000 | 4,980 |
| 1993-05-12 | 505 | 507 | 485 | 490 | 506,000 | 4,900 |
| 1993-05-11 | 495 | 503 | 492 | 503 | 599,000 | 5,030 |
| 1993-05-10 | 487 | 490 | 483 | 486 | 249,000 | 4,860 |
| 1993-05-07 | 476 | 488 | 476 | 485 | 469,000 | 4,850 |
| 1993-05-06 | 485 | 485 | 472 | 473 | 253,000 | 4,730 |
| 1993-04-30 | 465 | 487 | 465 | 485 | 558,000 | 4,850 |
| 1993-04-28 | 461 | 470 | 461 | 463 | 313,000 | 4,630 |
| 1993-04-27 | 445 | 458 | 443 | 457 | 219,000 | 4,570 |
| 1993-04-26 | 444 | 445 | 440 | 440 | 86,000 | 4,400 |
| 1993-04-23 | 445 | 447 | 440 | 440 | 143,000 | 4,400 |
| 1993-04-22 | 441 | 448 | 440 | 445 | 269,000 | 4,450 |
| 1993-04-21 | 444 | 445 | 437 | 441 | 429,000 | 4,410 |
| 1993-04-20 | 459 | 460 | 449 | 449 | 183,000 | 4,490 |
| 1993-04-19 | 465 | 465 | 458 | 462 | 131,000 | 4,620 |
| 1993-04-16 | 477 | 481 | 465 | 470 | 341,000 | 4,700 |
| 1993-04-15 | 467 | 475 | 465 | 472 | 440,000 | 4,720 |
| 1993-04-14 | 461 | 469 | 460 | 469 | 669,000 | 4,690 |
| 1993-04-13 | 444 | 465 | 441 | 456 | 674,000 | 4,560 |
| 1993-04-12 | 439 | 445 | 436 | 437 | 215,000 | 4,370 |
| 1993-04-09 | 445 | 447 | 438 | 438 | 195,000 | 4,380 |
| 1993-04-08 | 439 | 440 | 435 | 438 | 363,000 | 4,380 |
| 1993-04-07 | 440 | 443 | 435 | 440 | 241,000 | 4,400 |
| 1993-04-06 | 445 | 446 | 435 | 440 | 211,000 | 4,400 |
| 1993-04-05 | 435 | 446 | 430 | 446 | 417,000 | 4,460 |
| 1993-04-02 | 420 | 434 | 418 | 430 | 435,000 | 4,300 |
| 1993-04-01 | 410 | 418 | 406 | 415 | 138,000 | 4,150 |
| 1993-03-31 | 425 | 425 | 415 | 415 | 210,000 | 4,150 |
| 1993-03-30 | 430 | 430 | 415 | 415 | 271,000 | 4,150 |
| 1993-03-29 | 415 | 425 | 413 | 425 | 248,000 | 4,250 |
| 1993-03-26 | 411 | 411 | 409 | 411 | 227,000 | 4,110 |
| 1993-03-25 | 413 | 413 | 403 | 409 | 136,000 | 4,090 |
| 1993-03-24 | 398 | 410 | 395 | 410 | 123,000 | 4,100 |
| 1993-03-23 | 399 | 407 | 398 | 400 | 161,000 | 4,000 |
| 1993-03-22 | 396 | 405 | 396 | 400 | 195,000 | 4,000 |
| 1993-03-19 | 412 | 416 | 393 | 393 | 393,000 | 3,930 |
| 1993-03-18 | 409 | 415 | 408 | 410 | 617,000 | 4,100 |
| 1993-03-17 | 396 | 411 | 394 | 407 | 452,000 | 4,070 |
| 1993-03-16 | 394 | 396 | 391 | 391 | 125,000 | 3,910 |
| 1993-03-15 | 392 | 393 | 388 | 390 | 121,000 | 3,900 |
| 1993-03-12 | 372 | 389 | 371 | 389 | 99,000 | 3,890 |
| 1993-03-11 | 372 | 380 | 372 | 372 | 62,000 | 3,720 |
| 1993-03-10 | 380 | 386 | 372 | 372 | 80,000 | 3,720 |
| 1993-03-09 | 376 | 390 | 376 | 385 | 250,000 | 3,850 |
| 1993-03-08 | 353 | 375 | 353 | 375 | 193,000 | 3,750 |
| 1993-03-05 | 358 | 358 | 351 | 353 | 121,000 | 3,530 |
| 1993-03-04 | 361 | 361 | 351 | 353 | 128,000 | 3,530 |
| 1993-03-03 | 369 | 374 | 364 | 364 | 85,000 | 3,640 |
| 1993-03-02 | 369 | 370 | 365 | 369 | 96,000 | 3,690 |
| 1993-03-01 | 362 | 365 | 360 | 364 | 115,000 | 3,640 |
| 1993-02-26 | 366 | 366 | 362 | 362 | 145,000 | 3,620 |
| 1993-02-25 | 370 | 371 | 365 | 366 | 156,000 | 3,660 |
| 1993-02-24 | 376 | 377 | 370 | 372 | 132,000 | 3,720 |
| 1993-02-23 | 385 | 386 | 376 | 376 | 76,000 | 3,760 |
| 1993-02-22 | 394 | 394 | 386 | 386 | 23,000 | 3,860 |
| 1993-02-19 | 389 | 391 | 389 | 389 | 47,000 | 3,890 |
| 1993-02-18 | 386 | 389 | 386 | 389 | 20,000 | 3,890 |
| 1993-02-17 | 390 | 390 | 385 | 385 | 64,000 | 3,850 |
| 1993-02-16 | 395 | 395 | 387 | 387 | 49,000 | 3,870 |
| 1993-02-15 | 398 | 398 | 387 | 395 | 47,000 | 3,950 |
| 1993-02-12 | 385 | 398 | 385 | 398 | 29,000 | 3,980 |
| 1993-02-10 | 390 | 390 | 385 | 385 | 54,000 | 3,850 |
| 1993-02-09 | 387 | 387 | 385 | 385 | 41,000 | 3,850 |
| 1993-02-08 | 395 | 395 | 386 | 386 | 28,000 | 3,860 |
| 1993-02-05 | 389 | 390 | 385 | 390 | 46,000 | 3,900 |
| 1993-02-04 | 392 | 395 | 390 | 390 | 65,000 | 3,900 |
| 1993-02-03 | 388 | 395 | 387 | 392 | 103,000 | 3,920 |
| 1993-02-02 | 400 | 403 | 400 | 400 | 48,000 | 4,000 |
| 1993-02-01 | 390 | 400 | 390 | 395 | 83,000 | 3,950 |
| 1993-01-29 | 388 | 395 | 388 | 395 | 73,000 | 3,950 |
| 1993-01-28 | 372 | 390 | 372 | 388 | 37,000 | 3,880 |
| 1993-01-27 | 378 | 378 | 370 | 371 | 69,000 | 3,710 |
| 1993-01-26 | 374 | 378 | 370 | 373 | 33,000 | 3,730 |
| 1993-01-25 | 380 | 380 | 370 | 370 | 32,000 | 3,700 |
| 1993-01-22 | 378 | 379 | 365 | 366 | 88,000 | 3,660 |
| 1993-01-21 | 381 | 381 | 378 | 378 | 57,000 | 3,780 |
| 1993-01-20 | 390 | 390 | 380 | 380 | 40,000 | 3,800 |
| 1993-01-19 | 380 | 380 | 376 | 378 | 13,000 | 3,780 |
| 1993-01-18 | 385 | 386 | 378 | 380 | 62,000 | 3,800 |
| 1993-01-14 | 380 | 380 | 377 | 380 | 69,000 | 3,800 |
| 1993-01-13 | 384 | 384 | 382 | 382 | 22,000 | 3,820 |
| 1993-01-12 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1993-01-11 | 395 | 395 | 385 | 385 | 63,000 | 3,850 |
| 1993-01-08 | 390 | 390 | 385 | 385 | 51,000 | 3,850 |
| 1993-01-07 | 385 | 398 | 385 | 390 | 40,000 | 3,900 |
| 1993-01-06 | 399 | 399 | 390 | 390 | 25,000 | 3,900 |
| 1993-01-05 | 400 | 410 | 400 | 400 | 169,000 | 4,000 |
| 1993-01-04 | 392 | 396 | 392 | 394 | 15,000 | 3,940 |
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
