5142 アキレス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 427 | 433 | 427 | 430 | 34,000 | 4,300 |
| 1994-12-29 | 427 | 432 | 425 | 432 | 44,000 | 4,320 |
| 1994-12-28 | 442 | 442 | 433 | 433 | 55,000 | 4,330 |
| 1994-12-27 | 444 | 445 | 436 | 442 | 81,000 | 4,420 |
| 1994-12-26 | 442 | 445 | 437 | 445 | 119,000 | 4,450 |
| 1994-12-22 | 421 | 438 | 421 | 437 | 73,000 | 4,370 |
| 1994-12-21 | 412 | 425 | 412 | 416 | 52,000 | 4,160 |
| 1994-12-20 | 410 | 415 | 410 | 415 | 100,000 | 4,150 |
| 1994-12-19 | 419 | 420 | 410 | 411 | 32,000 | 4,110 |
| 1994-12-16 | 410 | 414 | 408 | 414 | 114,000 | 4,140 |
| 1994-12-15 | 415 | 419 | 414 | 415 | 65,000 | 4,150 |
| 1994-12-14 | 411 | 414 | 409 | 409 | 82,000 | 4,090 |
| 1994-12-13 | 411 | 420 | 411 | 411 | 109,000 | 4,110 |
| 1994-12-12 | 422 | 422 | 416 | 416 | 84,000 | 4,160 |
| 1994-12-09 | 418 | 420 | 415 | 415 | 191,000 | 4,150 |
| 1994-12-08 | 420 | 420 | 418 | 418 | 80,000 | 4,180 |
| 1994-12-07 | 419 | 425 | 419 | 425 | 52,000 | 4,250 |
| 1994-12-06 | 423 | 425 | 416 | 417 | 24,000 | 4,170 |
| 1994-12-05 | 413 | 423 | 413 | 423 | 45,000 | 4,230 |
| 1994-12-02 | 429 | 429 | 412 | 413 | 57,000 | 4,130 |
| 1994-12-01 | 413 | 422 | 413 | 419 | 58,000 | 4,190 |
| 1994-11-30 | 414 | 430 | 414 | 421 | 68,000 | 4,210 |
| 1994-11-29 | 412 | 417 | 411 | 417 | 85,000 | 4,170 |
| 1994-11-28 | 410 | 415 | 408 | 411 | 81,000 | 4,110 |
| 1994-11-25 | 413 | 421 | 411 | 412 | 111,000 | 4,120 |
| 1994-11-24 | 420 | 420 | 411 | 413 | 126,000 | 4,130 |
| 1994-11-22 | 426 | 435 | 425 | 426 | 114,000 | 4,260 |
| 1994-11-21 | 430 | 435 | 425 | 425 | 62,000 | 4,250 |
| 1994-11-18 | 435 | 437 | 430 | 430 | 66,000 | 4,300 |
| 1994-11-17 | 438 | 444 | 438 | 438 | 28,000 | 4,380 |
| 1994-11-16 | 447 | 447 | 438 | 438 | 32,000 | 4,380 |
| 1994-11-15 | 447 | 447 | 438 | 438 | 52,000 | 4,380 |
| 1994-11-14 | 435 | 437 | 426 | 427 | 63,000 | 4,270 |
| 1994-11-11 | 449 | 449 | 435 | 439 | 86,000 | 4,390 |
| 1994-11-10 | 460 | 460 | 450 | 451 | 48,000 | 4,510 |
| 1994-11-09 | 465 | 465 | 449 | 449 | 28,000 | 4,490 |
| 1994-11-08 | 474 | 474 | 465 | 470 | 53,000 | 4,700 |
| 1994-11-07 | 474 | 475 | 470 | 474 | 61,000 | 4,740 |
| 1994-11-04 | 471 | 478 | 471 | 475 | 41,000 | 4,750 |
| 1994-11-02 | 480 | 480 | 472 | 473 | 57,000 | 4,730 |
| 1994-11-01 | 471 | 480 | 471 | 480 | 87,000 | 4,800 |
| 1994-10-31 | 471 | 476 | 471 | 471 | 64,000 | 4,710 |
| 1994-10-28 | 481 | 485 | 469 | 469 | 67,000 | 4,690 |
| 1994-10-27 | 481 | 482 | 481 | 481 | 83,000 | 4,810 |
| 1994-10-26 | 481 | 485 | 481 | 485 | 83,000 | 4,850 |
| 1994-10-25 | 478 | 480 | 471 | 480 | 143,000 | 4,800 |
| 1994-10-24 | 483 | 483 | 471 | 479 | 134,000 | 4,790 |
| 1994-10-21 | 482 | 488 | 478 | 488 | 139,000 | 4,880 |
| 1994-10-20 | 483 | 485 | 483 | 483 | 390,000 | 4,830 |
| 1994-10-19 | 478 | 483 | 470 | 483 | 418,000 | 4,830 |
| 1994-10-18 | 477 | 481 | 477 | 480 | 124,000 | 4,800 |
| 1994-10-17 | 481 | 484 | 480 | 481 | 104,000 | 4,810 |
| 1994-10-14 | 479 | 480 | 475 | 476 | 76,000 | 4,760 |
| 1994-10-13 | 478 | 485 | 475 | 484 | 80,000 | 4,840 |
| 1994-10-12 | 478 | 483 | 469 | 483 | 173,000 | 4,830 |
| 1994-10-11 | 484 | 485 | 477 | 483 | 63,000 | 4,830 |
| 1994-10-07 | 480 | 483 | 476 | 483 | 105,000 | 4,830 |
| 1994-10-06 | 480 | 485 | 479 | 485 | 162,000 | 4,850 |
| 1994-10-05 | 474 | 485 | 474 | 480 | 175,000 | 4,800 |
| 1994-10-04 | 478 | 480 | 475 | 479 | 243,000 | 4,790 |
| 1994-10-03 | 475 | 486 | 475 | 480 | 192,000 | 4,800 |
| 1994-09-30 | 480 | 493 | 479 | 480 | 210,000 | 4,800 |
| 1994-09-29 | 480 | 489 | 479 | 480 | 284,000 | 4,800 |
| 1994-09-28 | 476 | 480 | 472 | 480 | 174,000 | 4,800 |
| 1994-09-27 | 476 | 479 | 475 | 476 | 152,000 | 4,760 |
| 1994-09-26 | 479 | 480 | 475 | 475 | 187,000 | 4,750 |
| 1994-09-22 | 470 | 480 | 469 | 480 | 318,000 | 4,800 |
| 1994-09-21 | 460 | 470 | 460 | 470 | 369,000 | 4,700 |
| 1994-09-20 | 461 | 470 | 457 | 465 | 150,000 | 4,650 |
| 1994-09-19 | 463 | 467 | 456 | 466 | 162,000 | 4,660 |
| 1994-09-16 | 455 | 470 | 451 | 470 | 156,000 | 4,700 |
| 1994-09-14 | 445 | 454 | 445 | 445 | 125,000 | 4,450 |
| 1994-09-13 | 446 | 450 | 443 | 445 | 114,000 | 4,450 |
| 1994-09-12 | 458 | 460 | 450 | 455 | 114,000 | 4,550 |
| 1994-09-09 | 454 | 460 | 454 | 458 | 74,000 | 4,580 |
| 1994-09-08 | 454 | 460 | 454 | 454 | 111,000 | 4,540 |
| 1994-09-07 | 467 | 467 | 454 | 457 | 190,000 | 4,570 |
| 1994-09-06 | 466 | 467 | 466 | 467 | 53,000 | 4,670 |
| 1994-09-05 | 466 | 468 | 466 | 467 | 182,000 | 4,670 |
| 1994-09-02 | 474 | 474 | 466 | 470 | 50,000 | 4,700 |
| 1994-09-01 | 466 | 470 | 466 | 469 | 54,000 | 4,690 |
| 1994-08-31 | 466 | 473 | 466 | 473 | 46,000 | 4,730 |
| 1994-08-30 | 472 | 472 | 466 | 472 | 43,000 | 4,720 |
| 1994-08-29 | 477 | 477 | 472 | 472 | 83,000 | 4,720 |
| 1994-08-26 | 471 | 472 | 470 | 472 | 128,000 | 4,720 |
| 1994-08-25 | 470 | 472 | 466 | 466 | 71,000 | 4,660 |
| 1994-08-24 | 466 | 469 | 466 | 466 | 26,000 | 4,660 |
| 1994-08-23 | 469 | 470 | 463 | 469 | 84,000 | 4,690 |
| 1994-08-22 | 485 | 485 | 469 | 469 | 34,000 | 4,690 |
| 1994-08-19 | 486 | 488 | 478 | 488 | 217,000 | 4,880 |
| 1994-08-18 | 489 | 489 | 480 | 486 | 85,000 | 4,860 |
| 1994-08-17 | 479 | 488 | 479 | 484 | 58,000 | 4,840 |
| 1994-08-16 | 490 | 498 | 484 | 484 | 266,000 | 4,840 |
| 1994-08-15 | 484 | 490 | 478 | 490 | 293,000 | 4,900 |
| 1994-08-12 | 480 | 485 | 477 | 483 | 129,000 | 4,830 |
| 1994-08-11 | 482 | 482 | 471 | 480 | 150,000 | 4,800 |
| 1994-08-10 | 475 | 481 | 470 | 481 | 159,000 | 4,810 |
| 1994-08-09 | 475 | 475 | 469 | 475 | 108,000 | 4,750 |
| 1994-08-08 | 469 | 479 | 469 | 476 | 33,000 | 4,760 |
| 1994-08-05 | 475 | 478 | 470 | 474 | 49,000 | 4,740 |
| 1994-08-04 | 477 | 483 | 476 | 483 | 91,000 | 4,830 |
| 1994-08-03 | 466 | 483 | 465 | 483 | 149,000 | 4,830 |
| 1994-08-02 | 459 | 478 | 457 | 478 | 196,000 | 4,780 |
| 1994-08-01 | 470 | 475 | 454 | 454 | 188,000 | 4,540 |
| 1994-07-29 | 464 | 475 | 460 | 475 | 158,000 | 4,750 |
| 1994-07-28 | 443 | 454 | 441 | 454 | 110,000 | 4,540 |
| 1994-07-27 | 452 | 454 | 446 | 448 | 111,000 | 4,480 |
| 1994-07-26 | 457 | 457 | 452 | 457 | 45,000 | 4,570 |
| 1994-07-25 | 470 | 470 | 456 | 457 | 70,000 | 4,570 |
| 1994-07-22 | 467 | 469 | 466 | 467 | 98,000 | 4,670 |
| 1994-07-21 | 469 | 470 | 465 | 467 | 162,000 | 4,670 |
| 1994-07-20 | 467 | 470 | 467 | 468 | 127,000 | 4,680 |
| 1994-07-19 | 468 | 468 | 467 | 468 | 36,000 | 4,680 |
| 1994-07-18 | 475 | 475 | 467 | 467 | 49,000 | 4,670 |
| 1994-07-15 | 473 | 476 | 473 | 475 | 142,000 | 4,750 |
| 1994-07-14 | 464 | 472 | 462 | 465 | 94,000 | 4,650 |
| 1994-07-13 | 460 | 461 | 455 | 460 | 152,000 | 4,600 |
| 1994-07-12 | 468 | 470 | 454 | 455 | 106,000 | 4,550 |
| 1994-07-11 | 483 | 483 | 470 | 470 | 58,000 | 4,700 |
| 1994-07-08 | 471 | 480 | 470 | 470 | 69,000 | 4,700 |
| 1994-07-07 | 477 | 480 | 477 | 480 | 46,000 | 4,800 |
| 1994-07-06 | 481 | 481 | 477 | 477 | 93,000 | 4,770 |
| 1994-07-05 | 473 | 480 | 473 | 480 | 60,000 | 4,800 |
| 1994-07-04 | 478 | 484 | 476 | 478 | 112,000 | 4,780 |
| 1994-07-01 | 472 | 472 | 465 | 466 | 91,000 | 4,660 |
| 1994-06-30 | 466 | 481 | 466 | 472 | 97,000 | 4,720 |
| 1994-06-29 | 480 | 480 | 475 | 476 | 123,000 | 4,760 |
| 1994-06-28 | 485 | 490 | 482 | 490 | 135,000 | 4,900 |
| 1994-06-27 | 495 | 495 | 471 | 485 | 336,000 | 4,850 |
| 1994-06-24 | 494 | 497 | 493 | 493 | 358,000 | 4,930 |
| 1994-06-23 | 493 | 495 | 491 | 492 | 341,000 | 4,920 |
| 1994-06-22 | 483 | 492 | 480 | 490 | 569,000 | 4,900 |
| 1994-06-21 | 492 | 495 | 492 | 492 | 506,000 | 4,920 |
| 1994-06-20 | 498 | 498 | 493 | 496 | 453,000 | 4,960 |
| 1994-06-17 | 492 | 495 | 492 | 493 | 378,000 | 4,930 |
| 1994-06-16 | 497 | 497 | 492 | 492 | 375,000 | 4,920 |
| 1994-06-15 | 492 | 503 | 489 | 492 | 1,144,000 | 4,920 |
| 1994-06-14 | 491 | 494 | 485 | 489 | 667,000 | 4,890 |
| 1994-06-13 | 477 | 495 | 476 | 493 | 1,212,000 | 4,930 |
| 1994-06-10 | 466 | 475 | 465 | 474 | 587,000 | 4,740 |
| 1994-06-09 | 472 | 476 | 470 | 471 | 268,000 | 4,710 |
| 1994-06-08 | 467 | 472 | 467 | 472 | 386,000 | 4,720 |
| 1994-06-07 | 461 | 468 | 461 | 467 | 204,000 | 4,670 |
| 1994-06-06 | 463 | 470 | 463 | 463 | 286,000 | 4,630 |
| 1994-06-03 | 460 | 465 | 457 | 460 | 258,000 | 4,600 |
| 1994-06-02 | 457 | 465 | 456 | 460 | 384,000 | 4,600 |
| 1994-06-01 | 456 | 460 | 455 | 458 | 244,000 | 4,580 |
| 1994-05-31 | 456 | 460 | 455 | 459 | 197,000 | 4,590 |
| 1994-05-30 | 450 | 462 | 449 | 459 | 393,000 | 4,590 |
| 1994-05-27 | 442 | 450 | 441 | 446 | 226,000 | 4,460 |
| 1994-05-26 | 444 | 446 | 440 | 440 | 135,000 | 4,400 |
| 1994-05-25 | 445 | 445 | 439 | 441 | 87,000 | 4,410 |
| 1994-05-24 | 434 | 445 | 433 | 445 | 244,000 | 4,450 |
| 1994-05-23 | 431 | 436 | 431 | 433 | 85,000 | 4,330 |
| 1994-05-20 | 441 | 441 | 435 | 436 | 180,000 | 4,360 |
| 1994-05-19 | 441 | 445 | 435 | 440 | 81,000 | 4,400 |
| 1994-05-18 | 441 | 443 | 438 | 441 | 74,000 | 4,410 |
| 1994-05-17 | 441 | 445 | 441 | 441 | 65,000 | 4,410 |
| 1994-05-16 | 449 | 450 | 444 | 445 | 107,000 | 4,450 |
| 1994-05-13 | 440 | 442 | 438 | 441 | 140,000 | 4,410 |
| 1994-05-12 | 438 | 438 | 437 | 438 | 109,000 | 4,380 |
| 1994-05-11 | 432 | 440 | 430 | 438 | 170,000 | 4,380 |
| 1994-05-10 | 435 | 437 | 430 | 432 | 91,000 | 4,320 |
| 1994-05-09 | 441 | 441 | 435 | 435 | 50,000 | 4,350 |
| 1994-05-06 | 440 | 441 | 435 | 441 | 58,000 | 4,410 |
| 1994-05-02 | 436 | 437 | 435 | 436 | 27,000 | 4,360 |
| 1994-04-28 | 436 | 440 | 435 | 438 | 99,000 | 4,380 |
| 1994-04-27 | 435 | 440 | 435 | 436 | 65,000 | 4,360 |
| 1994-04-26 | 436 | 444 | 435 | 440 | 239,000 | 4,400 |
| 1994-04-25 | 443 | 443 | 437 | 439 | 98,000 | 4,390 |
| 1994-04-22 | 445 | 452 | 441 | 443 | 117,000 | 4,430 |
| 1994-04-21 | 445 | 450 | 445 | 448 | 107,000 | 4,480 |
| 1994-04-20 | 452 | 456 | 450 | 450 | 151,000 | 4,500 |
| 1994-04-19 | 456 | 458 | 450 | 450 | 231,000 | 4,500 |
| 1994-04-18 | 450 | 460 | 450 | 456 | 374,000 | 4,560 |
| 1994-04-15 | 450 | 455 | 449 | 450 | 140,000 | 4,500 |
| 1994-04-14 | 446 | 458 | 446 | 450 | 70,000 | 4,500 |
| 1994-04-13 | 450 | 455 | 446 | 455 | 72,000 | 4,550 |
| 1994-04-12 | 460 | 464 | 450 | 450 | 277,000 | 4,500 |
| 1994-04-11 | 446 | 458 | 446 | 458 | 278,000 | 4,580 |
| 1994-04-08 | 449 | 450 | 435 | 440 | 174,000 | 4,400 |
| 1994-04-07 | 452 | 453 | 446 | 449 | 90,000 | 4,490 |
| 1994-04-06 | 441 | 451 | 436 | 445 | 264,000 | 4,450 |
| 1994-04-05 | 419 | 431 | 415 | 431 | 132,000 | 4,310 |
| 1994-04-04 | 430 | 430 | 416 | 424 | 86,000 | 4,240 |
| 1994-04-01 | 422 | 430 | 422 | 422 | 100,000 | 4,220 |
| 1994-03-31 | 424 | 425 | 421 | 422 | 84,000 | 4,220 |
| 1994-03-30 | 431 | 432 | 421 | 430 | 68,000 | 4,300 |
| 1994-03-29 | 440 | 440 | 432 | 432 | 106,000 | 4,320 |
| 1994-03-28 | 436 | 440 | 431 | 432 | 70,000 | 4,320 |
| 1994-03-25 | 440 | 440 | 432 | 435 | 253,000 | 4,350 |
| 1994-03-24 | 445 | 445 | 439 | 439 | 244,000 | 4,390 |
| 1994-03-23 | 446 | 449 | 442 | 445 | 282,000 | 4,450 |
| 1994-03-22 | 460 | 460 | 448 | 449 | 112,000 | 4,490 |
| 1994-03-18 | 460 | 460 | 448 | 458 | 191,000 | 4,580 |
| 1994-03-17 | 460 | 465 | 457 | 461 | 876,000 | 4,610 |
| 1994-03-16 | 447 | 457 | 445 | 457 | 687,000 | 4,570 |
| 1994-03-15 | 445 | 448 | 439 | 443 | 387,000 | 4,430 |
| 1994-03-14 | 431 | 438 | 431 | 437 | 232,000 | 4,370 |
| 1994-03-11 | 435 | 435 | 430 | 430 | 161,000 | 4,300 |
| 1994-03-10 | 430 | 432 | 422 | 428 | 241,000 | 4,280 |
| 1994-03-09 | 428 | 432 | 428 | 430 | 172,000 | 4,300 |
| 1994-03-08 | 435 | 439 | 428 | 428 | 106,000 | 4,280 |
| 1994-03-07 | 442 | 442 | 430 | 430 | 111,000 | 4,300 |
| 1994-03-04 | 428 | 447 | 428 | 442 | 60,000 | 4,420 |
| 1994-03-03 | 431 | 431 | 428 | 428 | 81,000 | 4,280 |
| 1994-03-02 | 426 | 439 | 426 | 430 | 115,000 | 4,300 |
| 1994-03-01 | 442 | 447 | 431 | 436 | 101,000 | 4,360 |
| 1994-02-28 | 440 | 449 | 437 | 445 | 175,000 | 4,450 |
| 1994-02-25 | 439 | 440 | 435 | 439 | 210,000 | 4,390 |
| 1994-02-24 | 421 | 437 | 421 | 437 | 106,000 | 4,370 |
| 1994-02-23 | 422 | 428 | 420 | 420 | 85,000 | 4,200 |
| 1994-02-22 | 432 | 435 | 421 | 421 | 124,000 | 4,210 |
| 1994-02-21 | 434 | 437 | 430 | 432 | 198,000 | 4,320 |
| 1994-02-18 | 431 | 442 | 430 | 434 | 439,000 | 4,340 |
| 1994-02-17 | 417 | 432 | 415 | 421 | 227,000 | 4,210 |
| 1994-02-16 | 415 | 420 | 410 | 417 | 131,000 | 4,170 |
| 1994-02-15 | 416 | 416 | 401 | 401 | 130,000 | 4,010 |
| 1994-02-14 | 417 | 417 | 416 | 416 | 72,000 | 4,160 |
| 1994-02-10 | 424 | 424 | 415 | 419 | 90,000 | 4,190 |
| 1994-02-09 | 430 | 430 | 415 | 415 | 96,000 | 4,150 |
| 1994-02-08 | 425 | 432 | 421 | 425 | 175,000 | 4,250 |
| 1994-02-07 | 426 | 426 | 415 | 415 | 72,000 | 4,150 |
| 1994-02-04 | 427 | 430 | 421 | 426 | 75,000 | 4,260 |
| 1994-02-03 | 428 | 430 | 426 | 426 | 80,000 | 4,260 |
| 1994-02-02 | 426 | 440 | 426 | 433 | 96,000 | 4,330 |
| 1994-02-01 | 435 | 439 | 426 | 432 | 187,000 | 4,320 |
| 1994-01-31 | 428 | 435 | 426 | 435 | 199,000 | 4,350 |
| 1994-01-28 | 405 | 406 | 403 | 404 | 55,000 | 4,040 |
| 1994-01-27 | 412 | 414 | 410 | 410 | 87,000 | 4,100 |
| 1994-01-26 | 413 | 413 | 410 | 411 | 88,000 | 4,110 |
| 1994-01-25 | 412 | 414 | 410 | 411 | 118,000 | 4,110 |
| 1994-01-24 | 416 | 418 | 401 | 408 | 238,000 | 4,080 |
| 1994-01-21 | 429 | 430 | 417 | 428 | 226,000 | 4,280 |
| 1994-01-20 | 430 | 433 | 426 | 427 | 253,000 | 4,270 |
| 1994-01-19 | 423 | 426 | 420 | 426 | 204,000 | 4,260 |
| 1994-01-18 | 418 | 418 | 413 | 413 | 102,000 | 4,130 |
| 1994-01-17 | 421 | 424 | 412 | 413 | 316,000 | 4,130 |
| 1994-01-14 | 417 | 420 | 410 | 420 | 141,000 | 4,200 |
| 1994-01-13 | 420 | 425 | 410 | 412 | 332,000 | 4,120 |
| 1994-01-12 | 408 | 420 | 405 | 420 | 220,000 | 4,200 |
| 1994-01-11 | 401 | 405 | 400 | 403 | 178,000 | 4,030 |
| 1994-01-10 | 400 | 403 | 399 | 400 | 172,000 | 4,000 |
| 1994-01-07 | 396 | 396 | 390 | 396 | 58,000 | 3,960 |
| 1994-01-06 | 400 | 400 | 391 | 396 | 61,000 | 3,960 |
| 1994-01-05 | 400 | 405 | 395 | 401 | 195,000 | 4,010 |
| 1994-01-04 | 390 | 390 | 385 | 390 | 36,000 | 3,900 |
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