5142 アキレス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 151 | 157 | 150 | 157 | 60,000 | 1,570 |
| 1997-12-29 | 153 | 153 | 150 | 151 | 37,000 | 1,510 |
| 1997-12-26 | 158 | 162 | 155 | 155 | 33,000 | 1,550 |
| 1997-12-25 | 166 | 167 | 160 | 163 | 205,000 | 1,630 |
| 1997-12-24 | 145 | 150 | 143 | 145 | 123,000 | 1,450 |
| 1997-12-22 | 152 | 155 | 141 | 150 | 252,000 | 1,500 |
| 1997-12-19 | 170 | 171 | 154 | 154 | 208,000 | 1,540 |
| 1997-12-18 | 178 | 183 | 171 | 171 | 74,000 | 1,710 |
| 1997-12-17 | 174 | 184 | 171 | 182 | 121,000 | 1,820 |
| 1997-12-16 | 179 | 180 | 175 | 176 | 75,000 | 1,760 |
| 1997-12-15 | 181 | 182 | 173 | 174 | 178,000 | 1,740 |
| 1997-12-12 | 172 | 175 | 172 | 173 | 254,000 | 1,730 |
| 1997-12-11 | 185 | 187 | 180 | 180 | 108,000 | 1,800 |
| 1997-12-10 | 194 | 194 | 190 | 190 | 257,000 | 1,900 |
| 1997-12-09 | 182 | 188 | 182 | 184 | 92,000 | 1,840 |
| 1997-12-08 | 186 | 188 | 180 | 181 | 57,000 | 1,810 |
| 1997-12-05 | 186 | 189 | 186 | 187 | 59,000 | 1,870 |
| 1997-12-04 | 191 | 197 | 186 | 186 | 97,000 | 1,860 |
| 1997-12-03 | 190 | 198 | 190 | 197 | 30,000 | 1,970 |
| 1997-12-02 | 200 | 205 | 190 | 194 | 158,000 | 1,940 |
| 1997-12-01 | 188 | 200 | 187 | 197 | 73,000 | 1,970 |
| 1997-11-28 | 185 | 188 | 182 | 187 | 157,000 | 1,870 |
| 1997-11-27 | 187 | 190 | 179 | 188 | 319,000 | 1,880 |
| 1997-11-26 | 188 | 203 | 187 | 190 | 187,000 | 1,900 |
| 1997-11-25 | 199 | 199 | 186 | 187 | 300,000 | 1,870 |
| 1997-11-21 | 208 | 215 | 208 | 210 | 34,000 | 2,100 |
| 1997-11-20 | 205 | 212 | 203 | 208 | 185,000 | 2,080 |
| 1997-11-19 | 212 | 212 | 208 | 210 | 70,000 | 2,100 |
| 1997-11-18 | 223 | 224 | 220 | 220 | 51,000 | 2,200 |
| 1997-11-17 | 219 | 224 | 218 | 224 | 169,000 | 2,240 |
| 1997-11-14 | 223 | 223 | 202 | 206 | 95,000 | 2,060 |
| 1997-11-13 | 210 | 218 | 205 | 218 | 170,000 | 2,180 |
| 1997-11-12 | 218 | 218 | 205 | 205 | 68,000 | 2,050 |
| 1997-11-11 | 210 | 212 | 209 | 211 | 65,000 | 2,110 |
| 1997-11-10 | 217 | 220 | 210 | 212 | 239,000 | 2,120 |
| 1997-11-07 | 223 | 223 | 212 | 212 | 166,000 | 2,120 |
| 1997-11-06 | 225 | 229 | 221 | 227 | 283,000 | 2,270 |
| 1997-11-05 | 225 | 226 | 220 | 220 | 121,000 | 2,200 |
| 1997-11-04 | 224 | 224 | 221 | 223 | 60,000 | 2,230 |
| 1997-10-31 | 221 | 225 | 220 | 220 | 101,000 | 2,200 |
| 1997-10-30 | 225 | 225 | 216 | 221 | 176,000 | 2,210 |
| 1997-10-29 | 223 | 230 | 221 | 228 | 447,000 | 2,280 |
| 1997-10-28 | 211 | 219 | 210 | 218 | 225,000 | 2,180 |
| 1997-10-27 | 223 | 223 | 216 | 222 | 179,000 | 2,220 |
| 1997-10-24 | 205 | 220 | 203 | 220 | 377,000 | 2,200 |
| 1997-10-23 | 222 | 222 | 207 | 211 | 474,000 | 2,110 |
| 1997-10-22 | 206 | 225 | 204 | 225 | 1,207,000 | 2,250 |
| 1997-10-21 | 198 | 212 | 198 | 210 | 503,000 | 2,100 |
| 1997-10-20 | 199 | 201 | 197 | 200 | 254,000 | 2,000 |
| 1997-10-17 | 197 | 200 | 195 | 198 | 191,000 | 1,980 |
| 1997-10-16 | 197 | 200 | 189 | 200 | 336,000 | 2,000 |
| 1997-10-15 | 199 | 205 | 197 | 197 | 88,000 | 1,970 |
| 1997-10-14 | 188 | 191 | 185 | 190 | 187,000 | 1,900 |
| 1997-10-13 | 201 | 201 | 189 | 192 | 137,000 | 1,920 |
| 1997-10-09 | 195 | 200 | 186 | 188 | 555,000 | 1,880 |
| 1997-10-08 | 202 | 205 | 196 | 201 | 295,000 | 2,010 |
| 1997-10-07 | 211 | 212 | 200 | 202 | 261,000 | 2,020 |
| 1997-10-06 | 212 | 220 | 210 | 220 | 105,000 | 2,200 |
| 1997-10-03 | 206 | 214 | 205 | 210 | 106,000 | 2,100 |
| 1997-10-02 | 219 | 219 | 205 | 206 | 146,000 | 2,060 |
| 1997-10-01 | 203 | 210 | 200 | 209 | 171,000 | 2,090 |
| 1997-09-30 | 215 | 220 | 203 | 203 | 549,000 | 2,030 |
| 1997-09-29 | 235 | 236 | 211 | 211 | 399,000 | 2,110 |
| 1997-09-26 | 260 | 260 | 245 | 246 | 129,000 | 2,460 |
| 1997-09-25 | 265 | 268 | 255 | 259 | 355,000 | 2,590 |
| 1997-09-24 | 283 | 284 | 270 | 275 | 154,000 | 2,750 |
| 1997-09-22 | 262 | 270 | 262 | 268 | 144,000 | 2,680 |
| 1997-09-19 | 265 | 270 | 262 | 262 | 93,000 | 2,620 |
| 1997-09-18 | 269 | 277 | 267 | 270 | 71,000 | 2,700 |
| 1997-09-17 | 282 | 283 | 267 | 269 | 157,000 | 2,690 |
| 1997-09-16 | 298 | 298 | 281 | 283 | 74,000 | 2,830 |
| 1997-09-12 | 301 | 301 | 285 | 293 | 295,000 | 2,930 |
| 1997-09-11 | 290 | 310 | 285 | 301 | 639,000 | 3,010 |
| 1997-09-10 | 285 | 293 | 280 | 290 | 330,000 | 2,900 |
| 1997-09-09 | 265 | 273 | 265 | 272 | 107,000 | 2,720 |
| 1997-09-08 | 265 | 267 | 265 | 267 | 59,000 | 2,670 |
| 1997-09-05 | 269 | 270 | 268 | 270 | 115,000 | 2,700 |
| 1997-09-04 | 272 | 275 | 270 | 270 | 91,000 | 2,700 |
| 1997-09-03 | 274 | 279 | 270 | 275 | 49,000 | 2,750 |
| 1997-09-02 | 279 | 279 | 269 | 275 | 72,000 | 2,750 |
| 1997-09-01 | 271 | 271 | 270 | 270 | 12,000 | 2,700 |
| 1997-08-29 | 266 | 270 | 266 | 270 | 28,000 | 2,700 |
| 1997-08-28 | 268 | 271 | 266 | 271 | 38,000 | 2,710 |
| 1997-08-27 | 270 | 274 | 270 | 270 | 47,000 | 2,700 |
| 1997-08-26 | 271 | 274 | 270 | 270 | 35,000 | 2,700 |
| 1997-08-25 | 281 | 281 | 267 | 272 | 45,000 | 2,720 |
| 1997-08-22 | 274 | 274 | 266 | 271 | 144,000 | 2,710 |
| 1997-08-21 | 282 | 282 | 273 | 273 | 52,000 | 2,730 |
| 1997-08-20 | 275 | 281 | 275 | 281 | 36,000 | 2,810 |
| 1997-08-19 | 280 | 280 | 273 | 273 | 60,000 | 2,730 |
| 1997-08-18 | 282 | 282 | 279 | 279 | 38,000 | 2,790 |
| 1997-08-15 | 287 | 287 | 279 | 285 | 63,000 | 2,850 |
| 1997-08-14 | 275 | 277 | 273 | 277 | 66,000 | 2,770 |
| 1997-08-13 | 272 | 279 | 270 | 279 | 76,000 | 2,790 |
| 1997-08-12 | 270 | 273 | 268 | 272 | 124,000 | 2,720 |
| 1997-08-11 | 273 | 275 | 269 | 270 | 161,000 | 2,700 |
| 1997-08-08 | 275 | 278 | 272 | 273 | 132,000 | 2,730 |
| 1997-08-07 | 285 | 290 | 279 | 279 | 146,000 | 2,790 |
| 1997-08-06 | 292 | 292 | 285 | 288 | 49,000 | 2,880 |
| 1997-08-05 | 287 | 293 | 285 | 293 | 37,000 | 2,930 |
| 1997-08-04 | 298 | 298 | 288 | 288 | 71,000 | 2,880 |
| 1997-08-01 | 298 | 298 | 293 | 293 | 37,000 | 2,930 |
| 1997-07-31 | 300 | 300 | 295 | 298 | 100,000 | 2,980 |
| 1997-07-30 | 296 | 305 | 296 | 300 | 79,000 | 3,000 |
| 1997-07-29 | 300 | 303 | 300 | 300 | 49,000 | 3,000 |
| 1997-07-28 | 296 | 301 | 296 | 300 | 67,000 | 3,000 |
| 1997-07-25 | 315 | 315 | 306 | 306 | 140,000 | 3,060 |
| 1997-07-24 | 305 | 305 | 301 | 305 | 39,000 | 3,050 |
| 1997-07-23 | 311 | 311 | 303 | 310 | 62,000 | 3,100 |
| 1997-07-22 | 310 | 313 | 310 | 311 | 62,000 | 3,110 |
| 1997-07-18 | 310 | 313 | 310 | 313 | 145,000 | 3,130 |
| 1997-07-17 | 313 | 314 | 311 | 311 | 60,000 | 3,110 |
| 1997-07-16 | 305 | 313 | 305 | 310 | 77,000 | 3,100 |
| 1997-07-15 | 320 | 320 | 303 | 303 | 81,000 | 3,030 |
| 1997-07-14 | 304 | 307 | 304 | 305 | 27,000 | 3,050 |
| 1997-07-11 | 312 | 312 | 303 | 304 | 49,000 | 3,040 |
| 1997-07-10 | 323 | 323 | 310 | 310 | 131,000 | 3,100 |
| 1997-07-09 | 313 | 315 | 312 | 313 | 32,000 | 3,130 |
| 1997-07-08 | 316 | 316 | 311 | 313 | 32,000 | 3,130 |
| 1997-07-07 | 316 | 318 | 311 | 315 | 26,000 | 3,150 |
| 1997-07-04 | 318 | 318 | 313 | 315 | 47,000 | 3,150 |
| 1997-07-03 | 323 | 323 | 316 | 319 | 37,000 | 3,190 |
| 1997-07-02 | 325 | 325 | 320 | 322 | 191,000 | 3,220 |
| 1997-07-01 | 317 | 317 | 310 | 310 | 90,000 | 3,100 |
| 1997-06-30 | 317 | 317 | 316 | 317 | 29,000 | 3,170 |
| 1997-06-27 | 317 | 321 | 316 | 316 | 35,000 | 3,160 |
| 1997-06-26 | 314 | 322 | 314 | 322 | 194,000 | 3,220 |
| 1997-06-25 | 324 | 324 | 316 | 319 | 47,000 | 3,190 |
| 1997-06-24 | 321 | 321 | 319 | 319 | 46,000 | 3,190 |
| 1997-06-23 | 321 | 322 | 319 | 322 | 57,000 | 3,220 |
| 1997-06-20 | 322 | 322 | 319 | 319 | 398,000 | 3,190 |
| 1997-06-19 | 321 | 330 | 321 | 330 | 129,000 | 3,300 |
| 1997-06-18 | 328 | 328 | 321 | 321 | 67,000 | 3,210 |
| 1997-06-17 | 324 | 330 | 323 | 323 | 84,000 | 3,230 |
| 1997-06-16 | 329 | 329 | 323 | 323 | 142,000 | 3,230 |
| 1997-06-13 | 330 | 330 | 327 | 328 | 282,000 | 3,280 |
| 1997-06-12 | 333 | 335 | 329 | 329 | 505,000 | 3,290 |
| 1997-06-11 | 330 | 332 | 321 | 329 | 342,000 | 3,290 |
| 1997-06-10 | 334 | 334 | 326 | 328 | 106,000 | 3,280 |
| 1997-06-09 | 329 | 330 | 329 | 330 | 29,000 | 3,300 |
| 1997-06-06 | 326 | 330 | 325 | 326 | 86,000 | 3,260 |
| 1997-06-05 | 330 | 335 | 326 | 326 | 36,000 | 3,260 |
| 1997-06-04 | 329 | 334 | 325 | 331 | 48,000 | 3,310 |
| 1997-06-03 | 328 | 339 | 325 | 339 | 85,000 | 3,390 |
| 1997-06-02 | 329 | 329 | 321 | 325 | 16,000 | 3,250 |
| 1997-05-30 | 329 | 330 | 324 | 325 | 106,000 | 3,250 |
| 1997-05-29 | 335 | 339 | 327 | 339 | 95,000 | 3,390 |
| 1997-05-28 | 332 | 333 | 330 | 332 | 59,000 | 3,320 |
| 1997-05-27 | 339 | 339 | 333 | 333 | 106,000 | 3,330 |
| 1997-05-26 | 340 | 340 | 328 | 338 | 51,000 | 3,380 |
| 1997-05-23 | 332 | 337 | 332 | 332 | 16,000 | 3,320 |
| 1997-05-22 | 338 | 338 | 333 | 335 | 47,000 | 3,350 |
| 1997-05-21 | 334 | 335 | 331 | 333 | 39,000 | 3,330 |
| 1997-05-20 | 339 | 339 | 333 | 335 | 66,000 | 3,350 |
| 1997-05-19 | 340 | 340 | 333 | 334 | 103,000 | 3,340 |
| 1997-05-16 | 335 | 340 | 332 | 340 | 44,000 | 3,400 |
| 1997-05-15 | 339 | 339 | 330 | 330 | 91,000 | 3,300 |
| 1997-05-14 | 334 | 335 | 331 | 334 | 103,000 | 3,340 |
| 1997-05-13 | 338 | 340 | 332 | 333 | 89,000 | 3,330 |
| 1997-05-12 | 340 | 340 | 330 | 337 | 96,000 | 3,370 |
| 1997-05-09 | 339 | 339 | 331 | 335 | 64,000 | 3,350 |
| 1997-05-08 | 338 | 340 | 330 | 339 | 242,000 | 3,390 |
| 1997-05-07 | 336 | 338 | 325 | 335 | 219,000 | 3,350 |
| 1997-05-06 | 319 | 338 | 319 | 335 | 152,000 | 3,350 |
| 1997-05-02 | 323 | 323 | 312 | 315 | 61,000 | 3,150 |
| 1997-05-01 | 315 | 320 | 311 | 315 | 73,000 | 3,150 |
| 1997-04-30 | 307 | 317 | 307 | 316 | 46,000 | 3,160 |
| 1997-04-28 | 306 | 310 | 305 | 306 | 66,000 | 3,060 |
| 1997-04-25 | 317 | 317 | 310 | 311 | 87,000 | 3,110 |
| 1997-04-24 | 313 | 316 | 311 | 312 | 174,000 | 3,120 |
| 1997-04-23 | 319 | 322 | 314 | 314 | 70,000 | 3,140 |
| 1997-04-22 | 324 | 328 | 321 | 321 | 61,000 | 3,210 |
| 1997-04-21 | 324 | 328 | 323 | 327 | 89,000 | 3,270 |
| 1997-04-18 | 308 | 314 | 306 | 314 | 76,000 | 3,140 |
| 1997-04-17 | 300 | 308 | 300 | 308 | 67,000 | 3,080 |
| 1997-04-16 | 300 | 300 | 290 | 295 | 124,000 | 2,950 |
| 1997-04-15 | 300 | 300 | 285 | 286 | 87,000 | 2,860 |
| 1997-04-14 | 277 | 292 | 277 | 280 | 67,000 | 2,800 |
| 1997-04-11 | 274 | 284 | 273 | 279 | 131,000 | 2,790 |
| 1997-04-10 | 302 | 302 | 273 | 273 | 255,000 | 2,730 |
| 1997-04-09 | 299 | 300 | 292 | 292 | 222,000 | 2,920 |
| 1997-04-08 | 305 | 306 | 300 | 300 | 143,000 | 3,000 |
| 1997-04-07 | 312 | 312 | 305 | 306 | 113,000 | 3,060 |
| 1997-04-04 | 312 | 315 | 312 | 313 | 145,000 | 3,130 |
| 1997-04-03 | 309 | 315 | 309 | 312 | 113,000 | 3,120 |
| 1997-04-02 | 317 | 317 | 310 | 310 | 93,000 | 3,100 |
| 1997-04-01 | 310 | 310 | 305 | 306 | 89,000 | 3,060 |
| 1997-03-31 | 320 | 320 | 310 | 315 | 79,000 | 3,150 |
| 1997-03-28 | 320 | 322 | 316 | 320 | 56,000 | 3,200 |
| 1997-03-27 | 330 | 331 | 320 | 320 | 114,000 | 3,200 |
| 1997-03-26 | 327 | 332 | 324 | 325 | 28,000 | 3,250 |
| 1997-03-25 | 335 | 339 | 333 | 336 | 131,000 | 3,360 |
| 1997-03-24 | 339 | 339 | 325 | 325 | 162,000 | 3,250 |
| 1997-03-21 | 323 | 324 | 319 | 324 | 87,000 | 3,240 |
| 1997-03-19 | 325 | 325 | 320 | 321 | 131,000 | 3,210 |
| 1997-03-18 | 320 | 328 | 320 | 324 | 90,000 | 3,240 |
| 1997-03-17 | 325 | 332 | 319 | 324 | 117,000 | 3,240 |
| 1997-03-14 | 318 | 324 | 318 | 319 | 130,000 | 3,190 |
| 1997-03-13 | 326 | 330 | 326 | 327 | 53,000 | 3,270 |
| 1997-03-12 | 329 | 330 | 325 | 330 | 83,000 | 3,300 |
| 1997-03-11 | 330 | 330 | 327 | 329 | 65,000 | 3,290 |
| 1997-03-10 | 336 | 336 | 328 | 330 | 67,000 | 3,300 |
| 1997-03-07 | 328 | 333 | 325 | 333 | 228,000 | 3,330 |
| 1997-03-06 | 336 | 336 | 328 | 328 | 112,000 | 3,280 |
| 1997-03-05 | 337 | 339 | 336 | 336 | 90,000 | 3,360 |
| 1997-03-04 | 342 | 343 | 337 | 337 | 79,000 | 3,370 |
| 1997-03-03 | 338 | 342 | 335 | 340 | 56,000 | 3,400 |
| 1997-02-28 | 342 | 343 | 340 | 343 | 75,000 | 3,430 |
| 1997-02-27 | 342 | 346 | 341 | 342 | 37,000 | 3,420 |
| 1997-02-26 | 350 | 350 | 344 | 344 | 100,000 | 3,440 |
| 1997-02-25 | 354 | 354 | 346 | 349 | 41,000 | 3,490 |
| 1997-02-24 | 344 | 350 | 344 | 349 | 51,000 | 3,490 |
| 1997-02-21 | 341 | 349 | 340 | 342 | 72,000 | 3,420 |
| 1997-02-20 | 347 | 350 | 345 | 349 | 52,000 | 3,490 |
| 1997-02-19 | 340 | 341 | 340 | 341 | 37,000 | 3,410 |
| 1997-02-18 | 342 | 349 | 340 | 342 | 56,000 | 3,420 |
| 1997-02-17 | 356 | 356 | 341 | 342 | 51,000 | 3,420 |
| 1997-02-14 | 341 | 346 | 337 | 346 | 94,000 | 3,460 |
| 1997-02-13 | 340 | 348 | 340 | 341 | 64,000 | 3,410 |
| 1997-02-12 | 338 | 343 | 336 | 337 | 51,000 | 3,370 |
| 1997-02-10 | 348 | 348 | 340 | 346 | 75,000 | 3,460 |
| 1997-02-07 | 346 | 346 | 340 | 343 | 81,000 | 3,430 |
| 1997-02-06 | 347 | 349 | 338 | 347 | 42,000 | 3,470 |
| 1997-02-05 | 345 | 345 | 335 | 337 | 82,000 | 3,370 |
| 1997-02-04 | 348 | 353 | 343 | 350 | 109,000 | 3,500 |
| 1997-02-03 | 336 | 343 | 336 | 338 | 14,000 | 3,380 |
| 1997-01-31 | 335 | 343 | 335 | 343 | 200,000 | 3,430 |
| 1997-01-30 | 343 | 343 | 331 | 336 | 76,000 | 3,360 |
| 1997-01-29 | 336 | 345 | 335 | 345 | 184,000 | 3,450 |
| 1997-01-28 | 339 | 344 | 336 | 339 | 55,000 | 3,390 |
| 1997-01-27 | 352 | 352 | 340 | 340 | 91,000 | 3,400 |
| 1997-01-24 | 341 | 344 | 336 | 342 | 87,000 | 3,420 |
| 1997-01-23 | 347 | 350 | 343 | 348 | 45,000 | 3,480 |
| 1997-01-22 | 343 | 353 | 342 | 345 | 110,000 | 3,450 |
| 1997-01-21 | 350 | 350 | 340 | 345 | 36,000 | 3,450 |
| 1997-01-20 | 355 | 355 | 336 | 355 | 92,000 | 3,550 |
| 1997-01-17 | 348 | 359 | 343 | 356 | 66,000 | 3,560 |
| 1997-01-16 | 359 | 359 | 350 | 350 | 62,000 | 3,500 |
| 1997-01-14 | 340 | 354 | 332 | 354 | 44,000 | 3,540 |
| 1997-01-13 | 329 | 342 | 328 | 342 | 96,000 | 3,420 |
| 1997-01-10 | 341 | 341 | 330 | 334 | 215,000 | 3,340 |
| 1997-01-09 | 352 | 354 | 341 | 341 | 121,000 | 3,410 |
| 1997-01-08 | 356 | 356 | 350 | 355 | 84,000 | 3,550 |
| 1997-01-07 | 366 | 367 | 361 | 361 | 140,000 | 3,610 |
| 1997-01-06 | 354 | 356 | 353 | 356 | 16,000 | 3,560 |
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