5142 アキレス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 357 | 359 | 353 | 353 | 35,000 | 3,530 |
| 1996-12-27 | 356 | 360 | 353 | 356 | 74,000 | 3,560 |
| 1996-12-26 | 360 | 365 | 353 | 360 | 101,000 | 3,600 |
| 1996-12-25 | 358 | 361 | 356 | 361 | 149,000 | 3,610 |
| 1996-12-24 | 364 | 364 | 353 | 353 | 72,000 | 3,530 |
| 1996-12-20 | 367 | 367 | 361 | 365 | 129,000 | 3,650 |
| 1996-12-19 | 368 | 370 | 362 | 362 | 50,000 | 3,620 |
| 1996-12-18 | 372 | 375 | 370 | 373 | 76,000 | 3,730 |
| 1996-12-17 | 375 | 375 | 371 | 372 | 29,000 | 3,720 |
| 1996-12-16 | 386 | 386 | 366 | 369 | 85,000 | 3,690 |
| 1996-12-13 | 365 | 380 | 365 | 380 | 164,000 | 3,800 |
| 1996-12-12 | 378 | 380 | 375 | 375 | 48,000 | 3,750 |
| 1996-12-11 | 380 | 383 | 378 | 380 | 148,000 | 3,800 |
| 1996-12-10 | 398 | 398 | 388 | 395 | 132,000 | 3,950 |
| 1996-12-09 | 387 | 388 | 375 | 388 | 40,000 | 3,880 |
| 1996-12-06 | 378 | 385 | 377 | 385 | 61,000 | 3,850 |
| 1996-12-05 | 376 | 383 | 375 | 383 | 109,000 | 3,830 |
| 1996-12-04 | 380 | 380 | 376 | 376 | 138,000 | 3,760 |
| 1996-12-03 | 391 | 391 | 380 | 380 | 77,000 | 3,800 |
| 1996-12-02 | 390 | 390 | 381 | 381 | 61,000 | 3,810 |
| 1996-11-29 | 386 | 395 | 385 | 390 | 117,000 | 3,900 |
| 1996-11-28 | 389 | 390 | 386 | 386 | 254,000 | 3,860 |
| 1996-11-27 | 388 | 389 | 386 | 386 | 78,000 | 3,860 |
| 1996-11-26 | 393 | 395 | 388 | 395 | 94,000 | 3,950 |
| 1996-11-25 | 397 | 397 | 390 | 390 | 49,000 | 3,900 |
| 1996-11-22 | 392 | 392 | 388 | 392 | 119,000 | 3,920 |
| 1996-11-21 | 391 | 393 | 391 | 392 | 73,000 | 3,920 |
| 1996-11-20 | 395 | 400 | 390 | 393 | 109,000 | 3,930 |
| 1996-11-19 | 391 | 395 | 390 | 395 | 76,000 | 3,950 |
| 1996-11-18 | 399 | 399 | 391 | 391 | 24,000 | 3,910 |
| 1996-11-15 | 391 | 400 | 391 | 400 | 145,000 | 4,000 |
| 1996-11-14 | 396 | 397 | 391 | 391 | 148,000 | 3,910 |
| 1996-11-13 | 397 | 398 | 395 | 396 | 108,000 | 3,960 |
| 1996-11-12 | 393 | 398 | 393 | 396 | 53,000 | 3,960 |
| 1996-11-11 | 408 | 408 | 393 | 393 | 52,000 | 3,930 |
| 1996-11-08 | 391 | 400 | 391 | 393 | 181,000 | 3,930 |
| 1996-11-07 | 408 | 408 | 392 | 395 | 113,000 | 3,950 |
| 1996-11-06 | 402 | 408 | 402 | 408 | 122,000 | 4,080 |
| 1996-11-05 | 401 | 403 | 398 | 403 | 88,000 | 4,030 |
| 1996-11-01 | 395 | 401 | 393 | 401 | 123,000 | 4,010 |
| 1996-10-31 | 399 | 402 | 395 | 395 | 102,000 | 3,950 |
| 1996-10-30 | 407 | 407 | 397 | 399 | 72,000 | 3,990 |
| 1996-10-29 | 404 | 410 | 404 | 407 | 164,000 | 4,070 |
| 1996-10-28 | 399 | 403 | 397 | 401 | 99,000 | 4,010 |
| 1996-10-25 | 399 | 400 | 399 | 399 | 132,000 | 3,990 |
| 1996-10-24 | 397 | 400 | 396 | 399 | 90,000 | 3,990 |
| 1996-10-23 | 401 | 401 | 394 | 400 | 70,000 | 4,000 |
| 1996-10-22 | 402 | 402 | 401 | 401 | 59,000 | 4,010 |
| 1996-10-21 | 408 | 410 | 406 | 406 | 41,000 | 4,060 |
| 1996-10-18 | 406 | 409 | 404 | 405 | 95,000 | 4,050 |
| 1996-10-17 | 404 | 409 | 402 | 409 | 83,000 | 4,090 |
| 1996-10-16 | 400 | 400 | 397 | 397 | 88,000 | 3,970 |
| 1996-10-15 | 391 | 400 | 391 | 400 | 227,000 | 4,000 |
| 1996-10-14 | 392 | 392 | 385 | 386 | 136,000 | 3,860 |
| 1996-10-11 | 390 | 390 | 386 | 387 | 307,000 | 3,870 |
| 1996-10-09 | 396 | 396 | 386 | 386 | 374,000 | 3,860 |
| 1996-10-08 | 401 | 401 | 396 | 397 | 189,000 | 3,970 |
| 1996-10-07 | 406 | 406 | 400 | 402 | 145,000 | 4,020 |
| 1996-10-04 | 405 | 405 | 400 | 401 | 317,000 | 4,010 |
| 1996-10-03 | 411 | 411 | 405 | 409 | 216,000 | 4,090 |
| 1996-10-02 | 411 | 411 | 406 | 406 | 178,000 | 4,060 |
| 1996-10-01 | 410 | 410 | 406 | 408 | 156,000 | 4,080 |
| 1996-09-30 | 414 | 416 | 411 | 415 | 65,000 | 4,150 |
| 1996-09-27 | 412 | 414 | 407 | 410 | 209,000 | 4,100 |
| 1996-09-26 | 416 | 418 | 407 | 407 | 117,000 | 4,070 |
| 1996-09-25 | 419 | 419 | 405 | 411 | 78,000 | 4,110 |
| 1996-09-24 | 420 | 420 | 413 | 420 | 283,000 | 4,200 |
| 1996-09-20 | 412 | 420 | 406 | 412 | 191,000 | 4,120 |
| 1996-09-19 | 410 | 410 | 403 | 410 | 100,000 | 4,100 |
| 1996-09-18 | 425 | 425 | 407 | 410 | 72,000 | 4,100 |
| 1996-09-17 | 419 | 422 | 412 | 421 | 139,000 | 4,210 |
| 1996-09-13 | 400 | 405 | 396 | 405 | 253,000 | 4,050 |
| 1996-09-12 | 404 | 415 | 402 | 407 | 73,000 | 4,070 |
| 1996-09-11 | 406 | 410 | 406 | 408 | 64,000 | 4,080 |
| 1996-09-10 | 410 | 410 | 404 | 405 | 70,000 | 4,050 |
| 1996-09-09 | 409 | 409 | 404 | 404 | 30,000 | 4,040 |
| 1996-09-06 | 403 | 406 | 402 | 404 | 185,000 | 4,040 |
| 1996-09-05 | 405 | 406 | 404 | 406 | 60,000 | 4,060 |
| 1996-09-04 | 406 | 407 | 403 | 404 | 92,000 | 4,040 |
| 1996-09-03 | 402 | 410 | 400 | 402 | 121,000 | 4,020 |
| 1996-09-02 | 401 | 402 | 400 | 402 | 112,000 | 4,020 |
| 1996-08-30 | 405 | 407 | 400 | 400 | 154,000 | 4,000 |
| 1996-08-29 | 409 | 409 | 405 | 405 | 82,000 | 4,050 |
| 1996-08-28 | 415 | 415 | 410 | 410 | 119,000 | 4,100 |
| 1996-08-27 | 420 | 420 | 415 | 417 | 26,000 | 4,170 |
| 1996-08-26 | 434 | 434 | 416 | 416 | 56,000 | 4,160 |
| 1996-08-23 | 427 | 429 | 425 | 425 | 30,000 | 4,250 |
| 1996-08-22 | 430 | 430 | 425 | 429 | 47,000 | 4,290 |
| 1996-08-21 | 431 | 435 | 424 | 425 | 103,000 | 4,250 |
| 1996-08-20 | 430 | 432 | 423 | 432 | 51,000 | 4,320 |
| 1996-08-19 | 426 | 430 | 426 | 430 | 54,000 | 4,300 |
| 1996-08-16 | 417 | 422 | 417 | 421 | 36,000 | 4,210 |
| 1996-08-15 | 427 | 427 | 417 | 422 | 103,000 | 4,220 |
| 1996-08-14 | 418 | 425 | 418 | 422 | 86,000 | 4,220 |
| 1996-08-13 | 419 | 419 | 416 | 417 | 140,000 | 4,170 |
| 1996-08-12 | 417 | 421 | 412 | 421 | 175,000 | 4,210 |
| 1996-08-09 | 415 | 416 | 412 | 415 | 146,000 | 4,150 |
| 1996-08-08 | 412 | 415 | 412 | 415 | 162,000 | 4,150 |
| 1996-08-07 | 413 | 416 | 413 | 414 | 192,000 | 4,140 |
| 1996-08-06 | 416 | 416 | 408 | 412 | 81,000 | 4,120 |
| 1996-08-05 | 413 | 419 | 413 | 418 | 203,000 | 4,180 |
| 1996-08-02 | 418 | 418 | 405 | 408 | 97,000 | 4,080 |
| 1996-08-01 | 401 | 415 | 401 | 413 | 114,000 | 4,130 |
| 1996-07-31 | 410 | 413 | 400 | 401 | 127,000 | 4,010 |
| 1996-07-30 | 415 | 415 | 410 | 410 | 69,000 | 4,100 |
| 1996-07-29 | 426 | 428 | 418 | 418 | 48,000 | 4,180 |
| 1996-07-26 | 420 | 425 | 417 | 418 | 30,000 | 4,180 |
| 1996-07-25 | 418 | 420 | 412 | 416 | 259,000 | 4,160 |
| 1996-07-24 | 425 | 425 | 415 | 415 | 105,000 | 4,150 |
| 1996-07-23 | 433 | 433 | 425 | 433 | 137,000 | 4,330 |
| 1996-07-22 | 440 | 441 | 430 | 431 | 86,000 | 4,310 |
| 1996-07-19 | 441 | 445 | 440 | 440 | 41,000 | 4,400 |
| 1996-07-18 | 441 | 445 | 440 | 440 | 46,000 | 4,400 |
| 1996-07-17 | 445 | 450 | 441 | 441 | 154,000 | 4,410 |
| 1996-07-16 | 434 | 441 | 432 | 440 | 173,000 | 4,400 |
| 1996-07-15 | 442 | 442 | 435 | 436 | 80,000 | 4,360 |
| 1996-07-12 | 440 | 440 | 435 | 436 | 90,000 | 4,360 |
| 1996-07-11 | 441 | 446 | 440 | 440 | 99,000 | 4,400 |
| 1996-07-10 | 444 | 448 | 440 | 440 | 124,000 | 4,400 |
| 1996-07-09 | 447 | 447 | 442 | 444 | 63,000 | 4,440 |
| 1996-07-08 | 445 | 448 | 440 | 447 | 125,000 | 4,470 |
| 1996-07-05 | 450 | 453 | 445 | 445 | 78,000 | 4,450 |
| 1996-07-04 | 445 | 445 | 442 | 445 | 33,000 | 4,450 |
| 1996-07-03 | 450 | 450 | 445 | 449 | 72,000 | 4,490 |
| 1996-07-02 | 461 | 462 | 453 | 453 | 128,000 | 4,530 |
| 1996-07-01 | 452 | 455 | 450 | 451 | 103,000 | 4,510 |
| 1996-06-28 | 450 | 460 | 447 | 447 | 285,000 | 4,470 |
| 1996-06-27 | 455 | 455 | 451 | 455 | 137,000 | 4,550 |
| 1996-06-26 | 454 | 455 | 447 | 447 | 159,000 | 4,470 |
| 1996-06-25 | 455 | 455 | 450 | 454 | 136,000 | 4,540 |
| 1996-06-24 | 455 | 455 | 451 | 455 | 79,000 | 4,550 |
| 1996-06-21 | 454 | 455 | 450 | 450 | 175,000 | 4,500 |
| 1996-06-20 | 454 | 459 | 450 | 450 | 79,000 | 4,500 |
| 1996-06-19 | 453 | 461 | 453 | 454 | 185,000 | 4,540 |
| 1996-06-18 | 454 | 457 | 452 | 452 | 97,000 | 4,520 |
| 1996-06-17 | 455 | 457 | 451 | 457 | 101,000 | 4,570 |
| 1996-06-14 | 451 | 457 | 450 | 451 | 287,000 | 4,510 |
| 1996-06-13 | 450 | 450 | 443 | 443 | 78,000 | 4,430 |
| 1996-06-12 | 447 | 450 | 441 | 450 | 76,000 | 4,500 |
| 1996-06-11 | 440 | 440 | 437 | 438 | 100,000 | 4,380 |
| 1996-06-10 | 445 | 446 | 437 | 437 | 92,000 | 4,370 |
| 1996-06-07 | 449 | 450 | 441 | 441 | 172,000 | 4,410 |
| 1996-06-06 | 449 | 455 | 449 | 450 | 58,000 | 4,500 |
| 1996-06-05 | 446 | 450 | 445 | 448 | 82,000 | 4,480 |
| 1996-06-04 | 445 | 447 | 442 | 445 | 96,000 | 4,450 |
| 1996-06-03 | 453 | 456 | 436 | 436 | 209,000 | 4,360 |
| 1996-05-31 | 459 | 459 | 451 | 453 | 110,000 | 4,530 |
| 1996-05-30 | 451 | 459 | 451 | 451 | 249,000 | 4,510 |
| 1996-05-29 | 453 | 460 | 450 | 453 | 191,000 | 4,530 |
| 1996-05-28 | 453 | 460 | 451 | 453 | 123,000 | 4,530 |
| 1996-05-27 | 463 | 463 | 453 | 453 | 123,000 | 4,530 |
| 1996-05-24 | 455 | 462 | 454 | 458 | 144,000 | 4,580 |
| 1996-05-23 | 457 | 460 | 453 | 453 | 113,000 | 4,530 |
| 1996-05-22 | 460 | 460 | 455 | 458 | 110,000 | 4,580 |
| 1996-05-21 | 463 | 463 | 455 | 458 | 180,000 | 4,580 |
| 1996-05-20 | 463 | 465 | 461 | 461 | 282,000 | 4,610 |
| 1996-05-17 | 463 | 463 | 460 | 460 | 187,000 | 4,600 |
| 1996-05-16 | 460 | 464 | 458 | 463 | 371,000 | 4,630 |
| 1996-05-15 | 454 | 458 | 451 | 457 | 266,000 | 4,570 |
| 1996-05-14 | 457 | 457 | 448 | 449 | 158,000 | 4,490 |
| 1996-05-13 | 458 | 458 | 449 | 450 | 201,000 | 4,500 |
| 1996-05-10 | 461 | 461 | 451 | 453 | 445,000 | 4,530 |
| 1996-05-09 | 470 | 472 | 459 | 460 | 426,000 | 4,600 |
| 1996-05-08 | 461 | 470 | 460 | 469 | 501,000 | 4,690 |
| 1996-05-07 | 470 | 470 | 461 | 461 | 91,000 | 4,610 |
| 1996-05-02 | 471 | 473 | 465 | 470 | 213,000 | 4,700 |
| 1996-05-01 | 472 | 472 | 465 | 465 | 207,000 | 4,650 |
| 1996-04-30 | 473 | 475 | 470 | 472 | 234,000 | 4,720 |
| 1996-04-26 | 471 | 475 | 471 | 475 | 348,000 | 4,750 |
| 1996-04-25 | 480 | 483 | 470 | 471 | 377,000 | 4,710 |
| 1996-04-24 | 481 | 484 | 472 | 475 | 222,000 | 4,750 |
| 1996-04-23 | 470 | 484 | 470 | 480 | 848,000 | 4,800 |
| 1996-04-22 | 462 | 467 | 461 | 465 | 302,000 | 4,650 |
| 1996-04-19 | 470 | 470 | 460 | 462 | 355,000 | 4,620 |
| 1996-04-18 | 475 | 476 | 466 | 472 | 251,000 | 4,720 |
| 1996-04-17 | 489 | 490 | 475 | 480 | 633,000 | 4,800 |
| 1996-04-16 | 487 | 491 | 484 | 485 | 750,000 | 4,850 |
| 1996-04-15 | 490 | 491 | 482 | 483 | 759,000 | 4,830 |
| 1996-04-12 | 479 | 493 | 479 | 482 | 2,309,000 | 4,820 |
| 1996-04-11 | 477 | 485 | 477 | 481 | 521,000 | 4,810 |
| 1996-04-10 | 487 | 488 | 477 | 477 | 1,447,000 | 4,770 |
| 1996-04-09 | 483 | 485 | 475 | 477 | 572,000 | 4,770 |
| 1996-04-08 | 485 | 486 | 470 | 470 | 610,000 | 4,700 |
| 1996-04-05 | 467 | 487 | 465 | 487 | 2,377,000 | 4,870 |
| 1996-04-04 | 468 | 472 | 462 | 465 | 419,000 | 4,650 |
| 1996-04-03 | 470 | 478 | 458 | 465 | 874,000 | 4,650 |
| 1996-04-02 | 465 | 469 | 460 | 468 | 468,000 | 4,680 |
| 1996-04-01 | 458 | 468 | 458 | 461 | 969,000 | 4,610 |
| 1996-03-29 | 471 | 471 | 458 | 458 | 984,000 | 4,580 |
| 1996-03-28 | 455 | 473 | 455 | 468 | 1,523,000 | 4,680 |
| 1996-03-27 | 451 | 460 | 448 | 458 | 416,000 | 4,580 |
| 1996-03-26 | 457 | 457 | 445 | 446 | 360,000 | 4,460 |
| 1996-03-25 | 452 | 459 | 450 | 457 | 273,000 | 4,570 |
| 1996-03-22 | 450 | 454 | 445 | 448 | 227,000 | 4,480 |
| 1996-03-21 | 441 | 456 | 441 | 455 | 260,000 | 4,550 |
| 1996-03-19 | 445 | 448 | 442 | 444 | 299,000 | 4,440 |
| 1996-03-18 | 455 | 463 | 435 | 435 | 814,000 | 4,350 |
| 1996-03-15 | 450 | 463 | 449 | 451 | 2,340,000 | 4,510 |
| 1996-03-14 | 431 | 459 | 430 | 445 | 1,878,000 | 4,450 |
| 1996-03-13 | 425 | 440 | 424 | 431 | 545,000 | 4,310 |
| 1996-03-12 | 425 | 428 | 420 | 425 | 163,000 | 4,250 |
| 1996-03-11 | 430 | 430 | 425 | 425 | 207,000 | 4,250 |
| 1996-03-08 | 427 | 439 | 427 | 436 | 554,000 | 4,360 |
| 1996-03-07 | 420 | 444 | 420 | 437 | 925,000 | 4,370 |
| 1996-03-06 | 414 | 418 | 411 | 417 | 397,000 | 4,170 |
| 1996-03-05 | 411 | 414 | 410 | 410 | 132,000 | 4,100 |
| 1996-03-04 | 420 | 420 | 410 | 410 | 86,000 | 4,100 |
| 1996-03-01 | 412 | 412 | 408 | 410 | 120,000 | 4,100 |
| 1996-02-29 | 413 | 414 | 409 | 412 | 54,000 | 4,120 |
| 1996-02-28 | 409 | 415 | 408 | 409 | 74,000 | 4,090 |
| 1996-02-27 | 409 | 409 | 407 | 409 | 94,000 | 4,090 |
| 1996-02-26 | 409 | 410 | 406 | 407 | 86,000 | 4,070 |
| 1996-02-23 | 410 | 415 | 408 | 409 | 55,000 | 4,090 |
| 1996-02-22 | 410 | 410 | 406 | 406 | 81,000 | 4,060 |
| 1996-02-21 | 415 | 415 | 409 | 409 | 137,000 | 4,090 |
| 1996-02-20 | 416 | 416 | 409 | 410 | 116,000 | 4,100 |
| 1996-02-19 | 416 | 419 | 415 | 416 | 70,000 | 4,160 |
| 1996-02-16 | 420 | 424 | 417 | 420 | 155,000 | 4,200 |
| 1996-02-15 | 430 | 430 | 423 | 424 | 264,000 | 4,240 |
| 1996-02-14 | 432 | 433 | 423 | 430 | 341,000 | 4,300 |
| 1996-02-13 | 440 | 445 | 434 | 436 | 231,000 | 4,360 |
| 1996-02-09 | 439 | 440 | 438 | 440 | 130,000 | 4,400 |
| 1996-02-08 | 445 | 448 | 438 | 438 | 207,000 | 4,380 |
| 1996-02-07 | 436 | 455 | 434 | 445 | 950,000 | 4,450 |
| 1996-02-06 | 445 | 445 | 433 | 436 | 238,000 | 4,360 |
| 1996-02-05 | 448 | 454 | 438 | 448 | 222,000 | 4,480 |
| 1996-02-02 | 465 | 479 | 452 | 458 | 1,435,000 | 4,580 |
| 1996-02-01 | 436 | 465 | 429 | 465 | 1,066,000 | 4,650 |
| 1996-01-31 | 433 | 438 | 430 | 431 | 739,000 | 4,310 |
| 1996-01-30 | 414 | 428 | 414 | 428 | 541,000 | 4,280 |
| 1996-01-29 | 410 | 415 | 408 | 411 | 90,000 | 4,110 |
| 1996-01-26 | 404 | 418 | 399 | 418 | 124,000 | 4,180 |
| 1996-01-25 | 405 | 405 | 399 | 403 | 125,000 | 4,030 |
| 1996-01-24 | 400 | 400 | 396 | 399 | 38,000 | 3,990 |
| 1996-01-23 | 405 | 405 | 396 | 400 | 114,000 | 4,000 |
| 1996-01-22 | 406 | 407 | 400 | 401 | 168,000 | 4,010 |
| 1996-01-19 | 402 | 407 | 400 | 401 | 79,000 | 4,010 |
| 1996-01-18 | 411 | 411 | 403 | 405 | 113,000 | 4,050 |
| 1996-01-17 | 415 | 419 | 410 | 411 | 167,000 | 4,110 |
| 1996-01-16 | 409 | 414 | 409 | 414 | 139,000 | 4,140 |
| 1996-01-12 | 409 | 419 | 408 | 409 | 583,000 | 4,090 |
| 1996-01-11 | 410 | 410 | 400 | 409 | 152,000 | 4,090 |
| 1996-01-10 | 418 | 418 | 411 | 413 | 240,000 | 4,130 |
| 1996-01-09 | 409 | 419 | 405 | 419 | 397,000 | 4,190 |
| 1996-01-08 | 407 | 408 | 403 | 405 | 147,000 | 4,050 |
| 1996-01-05 | 410 | 414 | 402 | 407 | 488,000 | 4,070 |
| 1996-01-04 | 403 | 405 | 400 | 405 | 61,000 | 4,050 |
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
