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