5142 アキレス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 400 | 403 | 399 | 399 | 65,000 | 3,990 |
| 1995-12-28 | 400 | 402 | 398 | 400 | 266,000 | 4,000 |
| 1995-12-27 | 401 | 402 | 398 | 399 | 132,000 | 3,990 |
| 1995-12-26 | 400 | 401 | 398 | 400 | 152,000 | 4,000 |
| 1995-12-25 | 398 | 400 | 395 | 396 | 270,000 | 3,960 |
| 1995-12-22 | 400 | 405 | 398 | 398 | 249,000 | 3,980 |
| 1995-12-21 | 400 | 402 | 399 | 399 | 332,000 | 3,990 |
| 1995-12-20 | 398 | 403 | 394 | 400 | 518,000 | 4,000 |
| 1995-12-19 | 393 | 398 | 385 | 396 | 179,000 | 3,960 |
| 1995-12-18 | 387 | 398 | 387 | 398 | 265,000 | 3,980 |
| 1995-12-15 | 380 | 390 | 380 | 387 | 268,000 | 3,870 |
| 1995-12-14 | 377 | 383 | 376 | 380 | 79,000 | 3,800 |
| 1995-12-13 | 375 | 377 | 373 | 375 | 197,000 | 3,750 |
| 1995-12-12 | 379 | 382 | 375 | 375 | 320,000 | 3,750 |
| 1995-12-11 | 392 | 392 | 379 | 379 | 156,000 | 3,790 |
| 1995-12-08 | 380 | 390 | 379 | 385 | 318,000 | 3,850 |
| 1995-12-07 | 380 | 385 | 379 | 385 | 182,000 | 3,850 |
| 1995-12-06 | 383 | 384 | 379 | 380 | 124,000 | 3,800 |
| 1995-12-05 | 382 | 384 | 379 | 381 | 88,000 | 3,810 |
| 1995-12-04 | 390 | 390 | 384 | 387 | 110,000 | 3,870 |
| 1995-12-01 | 382 | 385 | 380 | 385 | 74,000 | 3,850 |
| 1995-11-30 | 374 | 381 | 374 | 377 | 76,000 | 3,770 |
| 1995-11-29 | 377 | 377 | 372 | 372 | 56,000 | 3,720 |
| 1995-11-28 | 375 | 377 | 373 | 377 | 207,000 | 3,770 |
| 1995-11-27 | 368 | 378 | 368 | 375 | 132,000 | 3,750 |
| 1995-11-24 | 363 | 367 | 363 | 363 | 109,000 | 3,630 |
| 1995-11-22 | 363 | 367 | 362 | 362 | 69,000 | 3,620 |
| 1995-11-21 | 361 | 366 | 359 | 361 | 134,000 | 3,610 |
| 1995-11-20 | 363 | 369 | 359 | 366 | 142,000 | 3,660 |
| 1995-11-17 | 358 | 365 | 357 | 360 | 125,000 | 3,600 |
| 1995-11-16 | 360 | 362 | 357 | 358 | 133,000 | 3,580 |
| 1995-11-15 | 355 | 360 | 355 | 359 | 92,000 | 3,590 |
| 1995-11-14 | 356 | 359 | 351 | 351 | 106,000 | 3,510 |
| 1995-11-13 | 360 | 363 | 356 | 356 | 103,000 | 3,560 |
| 1995-11-10 | 361 | 369 | 361 | 363 | 206,000 | 3,630 |
| 1995-11-09 | 355 | 362 | 355 | 361 | 310,000 | 3,610 |
| 1995-11-08 | 362 | 362 | 360 | 360 | 74,000 | 3,600 |
| 1995-11-07 | 370 | 370 | 362 | 362 | 24,000 | 3,620 |
| 1995-11-06 | 359 | 370 | 359 | 370 | 70,000 | 3,700 |
| 1995-11-02 | 365 | 365 | 359 | 364 | 178,000 | 3,640 |
| 1995-11-01 | 360 | 362 | 358 | 359 | 96,000 | 3,590 |
| 1995-10-31 | 360 | 361 | 360 | 361 | 28,000 | 3,610 |
| 1995-10-30 | 361 | 361 | 360 | 360 | 26,000 | 3,600 |
| 1995-10-27 | 361 | 365 | 361 | 361 | 88,000 | 3,610 |
| 1995-10-26 | 367 | 367 | 358 | 361 | 130,000 | 3,610 |
| 1995-10-25 | 367 | 367 | 362 | 363 | 112,000 | 3,630 |
| 1995-10-24 | 365 | 365 | 361 | 363 | 154,000 | 3,630 |
| 1995-10-23 | 365 | 367 | 365 | 367 | 84,000 | 3,670 |
| 1995-10-20 | 367 | 370 | 365 | 366 | 106,000 | 3,660 |
| 1995-10-19 | 365 | 370 | 365 | 368 | 65,000 | 3,680 |
| 1995-10-18 | 366 | 366 | 365 | 365 | 175,000 | 3,650 |
| 1995-10-17 | 365 | 373 | 365 | 366 | 55,000 | 3,660 |
| 1995-10-16 | 371 | 372 | 368 | 370 | 120,000 | 3,700 |
| 1995-10-13 | 371 | 376 | 371 | 371 | 107,000 | 3,710 |
| 1995-10-12 | 376 | 383 | 375 | 376 | 29,000 | 3,760 |
| 1995-10-11 | 388 | 388 | 377 | 377 | 57,000 | 3,770 |
| 1995-10-09 | 380 | 385 | 380 | 380 | 22,000 | 3,800 |
| 1995-10-06 | 380 | 388 | 375 | 386 | 40,000 | 3,860 |
| 1995-10-05 | 380 | 380 | 379 | 379 | 52,000 | 3,790 |
| 1995-10-04 | 380 | 380 | 377 | 380 | 62,000 | 3,800 |
| 1995-10-03 | 371 | 379 | 371 | 379 | 88,000 | 3,790 |
| 1995-10-02 | 375 | 375 | 371 | 371 | 29,000 | 3,710 |
| 1995-09-29 | 382 | 382 | 375 | 375 | 44,000 | 3,750 |
| 1995-09-28 | 390 | 390 | 382 | 382 | 43,000 | 3,820 |
| 1995-09-27 | 381 | 390 | 380 | 390 | 98,000 | 3,900 |
| 1995-09-26 | 378 | 385 | 376 | 385 | 81,000 | 3,850 |
| 1995-09-25 | 390 | 393 | 384 | 385 | 81,000 | 3,850 |
| 1995-09-22 | 389 | 394 | 383 | 390 | 201,000 | 3,900 |
| 1995-09-21 | 370 | 397 | 370 | 393 | 1,015,000 | 3,930 |
| 1995-09-20 | 388 | 391 | 380 | 380 | 142,000 | 3,800 |
| 1995-09-19 | 386 | 386 | 382 | 386 | 99,000 | 3,860 |
| 1995-09-18 | 390 | 394 | 385 | 385 | 176,000 | 3,850 |
| 1995-09-14 | 382 | 390 | 382 | 385 | 139,000 | 3,850 |
| 1995-09-13 | 385 | 385 | 380 | 380 | 126,000 | 3,800 |
| 1995-09-12 | 386 | 389 | 382 | 382 | 210,000 | 3,820 |
| 1995-09-11 | 385 | 387 | 380 | 385 | 200,000 | 3,850 |
| 1995-09-08 | 364 | 380 | 363 | 380 | 150,000 | 3,800 |
| 1995-09-07 | 366 | 369 | 362 | 362 | 61,000 | 3,620 |
| 1995-09-06 | 368 | 370 | 365 | 365 | 105,000 | 3,650 |
| 1995-09-05 | 368 | 368 | 361 | 368 | 175,000 | 3,680 |
| 1995-09-04 | 380 | 380 | 367 | 368 | 198,000 | 3,680 |
| 1995-09-01 | 381 | 381 | 376 | 380 | 129,000 | 3,800 |
| 1995-08-31 | 395 | 395 | 380 | 387 | 79,000 | 3,870 |
| 1995-08-30 | 392 | 396 | 390 | 390 | 167,000 | 3,900 |
| 1995-08-29 | 377 | 382 | 377 | 382 | 159,000 | 3,820 |
| 1995-08-28 | 382 | 382 | 370 | 375 | 152,000 | 3,750 |
| 1995-08-25 | 392 | 392 | 377 | 382 | 91,000 | 3,820 |
| 1995-08-24 | 384 | 385 | 375 | 385 | 112,000 | 3,850 |
| 1995-08-23 | 385 | 390 | 382 | 385 | 192,000 | 3,850 |
| 1995-08-22 | 383 | 415 | 372 | 400 | 869,000 | 4,000 |
| 1995-08-21 | 386 | 386 | 364 | 364 | 90,000 | 3,640 |
| 1995-08-18 | 377 | 382 | 377 | 381 | 93,000 | 3,810 |
| 1995-08-17 | 376 | 393 | 376 | 382 | 229,000 | 3,820 |
| 1995-08-16 | 387 | 392 | 380 | 380 | 227,000 | 3,800 |
| 1995-08-15 | 366 | 379 | 365 | 372 | 190,000 | 3,720 |
| 1995-08-14 | 354 | 363 | 354 | 363 | 31,000 | 3,630 |
| 1995-08-11 | 353 | 355 | 350 | 351 | 59,000 | 3,510 |
| 1995-08-10 | 355 | 355 | 348 | 348 | 130,000 | 3,480 |
| 1995-08-09 | 352 | 355 | 350 | 350 | 103,000 | 3,500 |
| 1995-08-08 | 358 | 360 | 350 | 357 | 84,000 | 3,570 |
| 1995-08-07 | 356 | 357 | 354 | 357 | 48,000 | 3,570 |
| 1995-08-04 | 360 | 360 | 355 | 355 | 72,000 | 3,550 |
| 1995-08-03 | 360 | 365 | 360 | 364 | 109,000 | 3,640 |
| 1995-08-02 | 353 | 355 | 350 | 354 | 203,000 | 3,540 |
| 1995-08-01 | 353 | 356 | 350 | 351 | 100,000 | 3,510 |
| 1995-07-31 | 369 | 370 | 358 | 358 | 68,000 | 3,580 |
| 1995-07-28 | 365 | 370 | 361 | 370 | 52,000 | 3,700 |
| 1995-07-27 | 365 | 370 | 360 | 370 | 134,000 | 3,700 |
| 1995-07-26 | 367 | 370 | 361 | 361 | 81,000 | 3,610 |
| 1995-07-25 | 383 | 383 | 365 | 368 | 93,000 | 3,680 |
| 1995-07-24 | 388 | 388 | 378 | 378 | 64,000 | 3,780 |
| 1995-07-21 | 375 | 381 | 370 | 380 | 109,000 | 3,800 |
| 1995-07-20 | 380 | 380 | 373 | 375 | 97,000 | 3,750 |
| 1995-07-19 | 380 | 380 | 368 | 375 | 92,000 | 3,750 |
| 1995-07-18 | 405 | 405 | 385 | 390 | 65,000 | 3,900 |
| 1995-07-17 | 409 | 410 | 405 | 405 | 165,000 | 4,050 |
| 1995-07-14 | 409 | 409 | 397 | 405 | 137,000 | 4,050 |
| 1995-07-13 | 410 | 411 | 395 | 400 | 283,000 | 4,000 |
| 1995-07-12 | 384 | 419 | 384 | 408 | 743,000 | 4,080 |
| 1995-07-11 | 388 | 394 | 376 | 384 | 328,000 | 3,840 |
| 1995-07-10 | 379 | 398 | 375 | 385 | 430,000 | 3,850 |
| 1995-07-07 | 353 | 369 | 353 | 369 | 211,000 | 3,690 |
| 1995-07-06 | 342 | 348 | 341 | 348 | 122,000 | 3,480 |
| 1995-07-05 | 340 | 344 | 336 | 342 | 142,000 | 3,420 |
| 1995-07-04 | 320 | 335 | 320 | 335 | 170,000 | 3,350 |
| 1995-07-03 | 316 | 317 | 315 | 315 | 207,000 | 3,150 |
| 1995-06-30 | 321 | 330 | 311 | 311 | 116,000 | 3,110 |
| 1995-06-29 | 319 | 324 | 319 | 320 | 88,000 | 3,200 |
| 1995-06-28 | 314 | 320 | 314 | 316 | 63,000 | 3,160 |
| 1995-06-27 | 326 | 326 | 310 | 320 | 847,000 | 3,200 |
| 1995-06-26 | 339 | 339 | 333 | 333 | 40,000 | 3,330 |
| 1995-06-23 | 326 | 333 | 326 | 333 | 32,000 | 3,330 |
| 1995-06-22 | 326 | 326 | 326 | 326 | 45,000 | 3,260 |
| 1995-06-21 | 325 | 335 | 325 | 327 | 85,000 | 3,270 |
| 1995-06-20 | 320 | 324 | 318 | 324 | 429,000 | 3,240 |
| 1995-06-19 | 320 | 325 | 320 | 320 | 29,000 | 3,200 |
| 1995-06-16 | 325 | 330 | 325 | 325 | 53,000 | 3,250 |
| 1995-06-15 | 330 | 330 | 320 | 325 | 68,000 | 3,250 |
| 1995-06-14 | 320 | 325 | 318 | 325 | 59,000 | 3,250 |
| 1995-06-13 | 320 | 330 | 320 | 320 | 130,000 | 3,200 |
| 1995-06-12 | 330 | 330 | 320 | 330 | 158,000 | 3,300 |
| 1995-06-09 | 325 | 330 | 320 | 322 | 113,000 | 3,220 |
| 1995-06-08 | 342 | 342 | 328 | 340 | 42,000 | 3,400 |
| 1995-06-07 | 340 | 342 | 340 | 342 | 21,000 | 3,420 |
| 1995-06-06 | 340 | 340 | 335 | 340 | 49,000 | 3,400 |
| 1995-06-05 | 355 | 355 | 346 | 346 | 96,000 | 3,460 |
| 1995-06-02 | 350 | 360 | 350 | 355 | 57,000 | 3,550 |
| 1995-06-01 | 331 | 339 | 329 | 331 | 35,000 | 3,310 |
| 1995-05-31 | 339 | 340 | 331 | 338 | 344,000 | 3,380 |
| 1995-05-30 | 322 | 328 | 322 | 328 | 95,000 | 3,280 |
| 1995-05-29 | 330 | 331 | 326 | 331 | 224,000 | 3,310 |
| 1995-05-26 | 334 | 340 | 334 | 336 | 64,000 | 3,360 |
| 1995-05-25 | 342 | 342 | 337 | 337 | 160,000 | 3,370 |
| 1995-05-24 | 339 | 342 | 335 | 337 | 56,000 | 3,370 |
| 1995-05-23 | 339 | 340 | 334 | 334 | 138,000 | 3,340 |
| 1995-05-22 | 350 | 350 | 336 | 336 | 80,000 | 3,360 |
| 1995-05-19 | 349 | 350 | 346 | 346 | 37,000 | 3,460 |
| 1995-05-18 | 355 | 355 | 350 | 350 | 59,000 | 3,500 |
| 1995-05-17 | 361 | 361 | 356 | 356 | 83,000 | 3,560 |
| 1995-05-16 | 361 | 367 | 355 | 360 | 70,000 | 3,600 |
| 1995-05-15 | 380 | 380 | 365 | 370 | 75,000 | 3,700 |
| 1995-05-12 | 370 | 373 | 365 | 370 | 60,000 | 3,700 |
| 1995-05-11 | 372 | 372 | 365 | 370 | 74,000 | 3,700 |
| 1995-05-10 | 385 | 385 | 375 | 377 | 72,000 | 3,770 |
| 1995-05-09 | 383 | 385 | 380 | 380 | 52,000 | 3,800 |
| 1995-05-08 | 382 | 390 | 382 | 390 | 78,000 | 3,900 |
| 1995-05-02 | 384 | 384 | 381 | 381 | 85,000 | 3,810 |
| 1995-05-01 | 381 | 385 | 381 | 381 | 46,000 | 3,810 |
| 1995-04-28 | 384 | 385 | 380 | 380 | 33,000 | 3,800 |
| 1995-04-27 | 388 | 391 | 384 | 384 | 88,000 | 3,840 |
| 1995-04-26 | 390 | 390 | 386 | 389 | 92,000 | 3,890 |
| 1995-04-25 | 395 | 395 | 389 | 390 | 101,000 | 3,900 |
| 1995-04-24 | 391 | 391 | 386 | 386 | 96,000 | 3,860 |
| 1995-04-21 | 388 | 388 | 381 | 386 | 143,000 | 3,860 |
| 1995-04-20 | 375 | 380 | 375 | 380 | 133,000 | 3,800 |
| 1995-04-19 | 375 | 376 | 372 | 373 | 151,000 | 3,730 |
| 1995-04-18 | 375 | 380 | 374 | 375 | 62,000 | 3,750 |
| 1995-04-17 | 380 | 380 | 378 | 380 | 103,000 | 3,800 |
| 1995-04-14 | 378 | 380 | 370 | 380 | 277,000 | 3,800 |
| 1995-04-13 | 377 | 384 | 377 | 384 | 82,000 | 3,840 |
| 1995-04-12 | 377 | 385 | 377 | 384 | 63,000 | 3,840 |
| 1995-04-11 | 377 | 377 | 373 | 373 | 26,000 | 3,730 |
| 1995-04-10 | 375 | 378 | 365 | 372 | 60,000 | 3,720 |
| 1995-04-07 | 370 | 370 | 365 | 370 | 24,000 | 3,700 |
| 1995-04-06 | 370 | 371 | 369 | 369 | 36,000 | 3,690 |
| 1995-04-05 | 369 | 369 | 361 | 361 | 23,000 | 3,610 |
| 1995-04-04 | 365 | 371 | 359 | 364 | 71,000 | 3,640 |
| 1995-04-03 | 362 | 363 | 351 | 352 | 67,000 | 3,520 |
| 1995-03-31 | 376 | 385 | 357 | 357 | 136,000 | 3,570 |
| 1995-03-30 | 374 | 379 | 362 | 379 | 46,000 | 3,790 |
| 1995-03-29 | 385 | 385 | 380 | 380 | 13,000 | 3,800 |
| 1995-03-28 | 371 | 387 | 371 | 387 | 33,000 | 3,870 |
| 1995-03-27 | 371 | 372 | 370 | 370 | 45,000 | 3,700 |
| 1995-03-24 | 354 | 357 | 350 | 356 | 71,000 | 3,560 |
| 1995-03-23 | 365 | 365 | 351 | 352 | 94,000 | 3,520 |
| 1995-03-22 | 372 | 372 | 370 | 370 | 84,000 | 3,700 |
| 1995-03-20 | 370 | 370 | 370 | 370 | 27,000 | 3,700 |
| 1995-03-17 | 377 | 378 | 370 | 370 | 166,000 | 3,700 |
| 1995-03-16 | 379 | 379 | 371 | 375 | 136,000 | 3,750 |
| 1995-03-15 | 381 | 382 | 379 | 381 | 141,000 | 3,810 |
| 1995-03-14 | 385 | 385 | 376 | 378 | 78,000 | 3,780 |
| 1995-03-13 | 380 | 385 | 380 | 385 | 56,000 | 3,850 |
| 1995-03-10 | 390 | 390 | 382 | 382 | 137,000 | 3,820 |
| 1995-03-09 | 395 | 399 | 390 | 390 | 25,000 | 3,900 |
| 1995-03-08 | 388 | 389 | 383 | 385 | 47,000 | 3,850 |
| 1995-03-07 | 388 | 396 | 388 | 396 | 10,000 | 3,960 |
| 1995-03-06 | 389 | 390 | 385 | 385 | 59,000 | 3,850 |
| 1995-03-03 | 388 | 399 | 384 | 399 | 52,000 | 3,990 |
| 1995-03-02 | 392 | 399 | 388 | 388 | 70,000 | 3,880 |
| 1995-03-01 | 386 | 386 | 384 | 384 | 25,000 | 3,840 |
| 1995-02-28 | 386 | 393 | 385 | 390 | 37,000 | 3,900 |
| 1995-02-27 | 390 | 395 | 383 | 385 | 100,000 | 3,850 |
| 1995-02-24 | 399 | 399 | 397 | 397 | 27,000 | 3,970 |
| 1995-02-23 | 397 | 397 | 383 | 390 | 115,000 | 3,900 |
| 1995-02-22 | 403 | 403 | 397 | 397 | 2,082,000 | 3,970 |
| 1995-02-21 | 403 | 404 | 400 | 400 | 170,000 | 4,000 |
| 1995-02-20 | 400 | 407 | 398 | 403 | 36,000 | 4,030 |
| 1995-02-17 | 404 | 406 | 399 | 400 | 108,000 | 4,000 |
| 1995-02-16 | 396 | 400 | 396 | 400 | 70,000 | 4,000 |
| 1995-02-15 | 406 | 408 | 396 | 400 | 89,000 | 4,000 |
| 1995-02-14 | 406 | 406 | 404 | 404 | 41,000 | 4,040 |
| 1995-02-13 | 415 | 415 | 405 | 406 | 41,000 | 4,060 |
| 1995-02-10 | 417 | 418 | 400 | 418 | 169,000 | 4,180 |
| 1995-02-09 | 415 | 417 | 415 | 417 | 69,000 | 4,170 |
| 1995-02-08 | 410 | 415 | 402 | 415 | 121,000 | 4,150 |
| 1995-02-07 | 417 | 421 | 415 | 418 | 29,000 | 4,180 |
| 1995-02-06 | 430 | 430 | 420 | 420 | 36,000 | 4,200 |
| 1995-02-03 | 416 | 420 | 412 | 420 | 95,000 | 4,200 |
| 1995-02-02 | 447 | 449 | 435 | 435 | 332,000 | 4,350 |
| 1995-02-01 | 416 | 448 | 412 | 440 | 296,000 | 4,400 |
| 1995-01-31 | 421 | 427 | 412 | 412 | 141,000 | 4,120 |
| 1995-01-30 | 401 | 419 | 401 | 417 | 120,000 | 4,170 |
| 1995-01-27 | 414 | 417 | 405 | 405 | 104,000 | 4,050 |
| 1995-01-26 | 400 | 418 | 400 | 414 | 99,000 | 4,140 |
| 1995-01-25 | 393 | 406 | 391 | 401 | 218,000 | 4,010 |
| 1995-01-24 | 386 | 396 | 383 | 383 | 202,000 | 3,830 |
| 1995-01-23 | 398 | 398 | 381 | 381 | 100,000 | 3,810 |
| 1995-01-20 | 415 | 415 | 407 | 412 | 67,000 | 4,120 |
| 1995-01-19 | 420 | 423 | 417 | 420 | 78,000 | 4,200 |
| 1995-01-18 | 417 | 422 | 417 | 420 | 189,000 | 4,200 |
| 1995-01-17 | 419 | 420 | 417 | 417 | 41,000 | 4,170 |
| 1995-01-13 | 419 | 419 | 417 | 417 | 19,000 | 4,170 |
| 1995-01-12 | 426 | 426 | 417 | 420 | 35,000 | 4,200 |
| 1995-01-11 | 428 | 430 | 426 | 426 | 33,000 | 4,260 |
| 1995-01-10 | 430 | 433 | 428 | 433 | 76,000 | 4,330 |
| 1995-01-09 | 426 | 429 | 426 | 429 | 22,000 | 4,290 |
| 1995-01-06 | 440 | 440 | 426 | 428 | 145,000 | 4,280 |
| 1995-01-05 | 435 | 438 | 435 | 438 | 75,000 | 4,380 |
| 1995-01-04 | 431 | 432 | 428 | 428 | 25,000 | 4,280 |
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
