5142 アキレス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	144	150	144	146	38,000	1,460
1998-12-29	146	149	142	147	47,000	1,470
1998-12-28	146	147	145	147	36,000	1,470
1998-12-25	149	149	144	145	72,000	1,450
1998-12-24	145	148	145	147	119,000	1,470
1998-12-22	148	148	145	145	36,000	1,450
1998-12-21	151	151	146	148	50,000	1,480
1998-12-18	149	150	145	150	98,000	1,500
1998-12-17	149	149	148	149	35,000	1,490
1998-12-16	151	151	150	151	14,000	1,510
1998-12-15	157	157	151	151	137,000	1,510
1998-12-14	148	157	148	156	61,000	1,560
1998-12-11	157	157	147	148	245,000	1,480
1998-12-10	157	160	157	157	103,000	1,570
1998-12-09	157	159	152	159	76,000	1,590
1998-12-08	155	158	154	157	42,000	1,570
1998-12-07	156	156	151	155	54,000	1,550
1998-12-04	151	153	151	151	53,000	1,510
1998-12-03	158	158	151	151	28,000	1,510
1998-12-02	169	169	157	159	170,000	1,590
1998-12-01	163	163	160	160	28,000	1,600
1998-11-30	164	165	162	165	87,000	1,650
1998-11-27	162	164	160	164	108,000	1,640
1998-11-26	158	160	155	160	49,000	1,600
1998-11-25	164	164	156	158	130,000	1,580
1998-11-24	154	164	154	164	251,000	1,640
1998-11-20	154	154	150	152	56,000	1,520
1998-11-19	151	151	148	150	56,000	1,500
1998-11-18	150	150	146	150	175,000	1,500
1998-11-17	150	155	150	150	35,000	1,500
1998-11-16	154	155	154	155	96,000	1,550
1998-11-13	154	154	146	154	123,000	1,540
1998-11-12	150	152	148	151	42,000	1,510
1998-11-11	148	155	148	148	46,000	1,480
1998-11-10	150	153	150	150	150,000	1,500
1998-11-09	149	150	148	150	27,000	1,500
1998-11-06	149	149	146	146	62,000	1,460
1998-11-05	155	156	148	148	43,000	1,480
1998-11-04	160	160	155	155	75,000	1,550
1998-11-02	147	156	147	149	23,000	1,490
1998-10-30	153	154	146	146	68,000	1,460
1998-10-29	150	153	149	153	192,000	1,530
1998-10-28	152	152	150	150	21,000	1,500
1998-10-27	151	153	145	150	49,000	1,500
1998-10-26	159	159	150	153	59,000	1,530
1998-10-23	155	155	150	154	80,000	1,540
1998-10-22	154	159	148	157	112,000	1,570
1998-10-21	151	160	151	159	156,000	1,590
1998-10-20	155	155	148	150	47,000	1,500
1998-10-19	148	157	148	155	37,000	1,550
1998-10-16	150	150	148	148	19,000	1,480
1998-10-15	163	163	143	143	84,000	1,430
1998-10-14	149	151	145	145	35,000	1,450
1998-10-13	156	157	148	148	93,000	1,480
1998-10-12	151	157	151	156	66,000	1,560
1998-10-09	145	150	143	150	23,000	1,500
1998-10-08	156	156	150	150	28,000	1,500
1998-10-07	142	155	140	155	129,000	1,550
1998-10-06	141	141	140	140	95,000	1,400
1998-10-05	143	143	141	141	94,000	1,410
1998-10-02	159	159	142	143	191,000	1,430
1998-10-01	145	146	141	141	135,000	1,410
1998-09-30	155	157	142	146	84,000	1,460
1998-09-29	160	160	155	160	22,000	1,600
1998-09-28	157	161	156	161	52,000	1,610
1998-09-25	160	162	156	157	138,000	1,570
1998-09-24	162	164	160	162	265,000	1,620
1998-09-22	163	165	162	165	55,000	1,650
1998-09-21	170	170	163	163	59,000	1,630
1998-09-18	166	170	165	170	80,000	1,700
1998-09-17	167	170	166	166	91,000	1,660
1998-09-16	179	179	167	167	81,000	1,670
1998-09-14	171	173	169	169	32,000	1,690
1998-09-11	173	173	170	171	125,000	1,710
1998-09-10	170	175	170	174	65,000	1,740
1998-09-09	175	176	170	175	71,000	1,750
1998-09-08	171	177	171	177	71,000	1,770
1998-09-07	166	177	166	176	90,000	1,760
1998-09-04	167	172	165	166	124,000	1,660
1998-09-03	183	183	170	172	184,000	1,720
1998-09-02	181	185	181	184	85,000	1,840
1998-09-01	171	180	170	180	72,000	1,800
1998-08-31	175	180	175	180	34,000	1,800
1998-08-28	170	175	170	171	93,000	1,710
1998-08-27	174	176	172	172	77,000	1,720
1998-08-26	186	186	176	178	78,000	1,780
1998-08-25	194	195	187	188	80,000	1,880
1998-08-24	185	190	180	190	48,000	1,900
1998-08-21	185	196	180	190	48,000	1,900
1998-08-20	181	185	180	181	40,000	1,810
1998-08-19	181	186	181	181	39,000	1,810
1998-08-18	184	186	181	181	45,000	1,810
1998-08-17	191	191	182	184	141,000	1,840
1998-08-14	181	181	180	181	43,000	1,810
1998-08-13	184	184	180	184	12,000	1,840
1998-08-12	179	180	174	174	69,000	1,740
1998-08-11	181	182	180	180	47,000	1,800
1998-08-10	188	191	181	181	116,000	1,810
1998-08-07	190	192	188	191	65,000	1,910
1998-08-06	195	196	191	191	65,000	1,910
1998-08-05	190	200	190	195	87,000	1,950
1998-08-04	196	196	191	191	62,000	1,910
1998-08-03	192	195	192	192	31,000	1,920
1998-07-31	195	200	192	192	36,000	1,920
1998-07-30	190	203	190	195	145,000	1,950
1998-07-29	188	195	187	190	45,000	1,900
1998-07-28	190	191	187	187	68,000	1,870
1998-07-27	203	203	191	191	166,000	1,910
1998-07-24	190	198	189	191	65,000	1,910
1998-07-23	194	194	191	191	28,000	1,910
1998-07-22	195	196	194	196	53,000	1,960
1998-07-21	199	202	195	195	28,000	1,950
1998-07-17	200	200	195	199	56,000	1,990
1998-07-16	201	203	199	200	75,000	2,000
1998-07-15	205	209	201	204	135,000	2,040
1998-07-14	204	204	196	204	50,000	2,040
1998-07-13	195	205	195	205	88,000	2,050
1998-07-10	209	209	198	200	276,000	2,000
1998-07-09	205	205	196	196	64,000	1,960
1998-07-08	211	213	205	205	100,000	2,050
1998-07-07	211	218	208	211	198,000	2,110
1998-07-06	207	211	202	210	141,000	2,100
1998-07-03	197	203	197	197	61,000	1,970
1998-07-02	215	215	203	203	388,000	2,030
1998-07-01	187	202	187	202	220,000	2,020
1998-06-30	177	185	177	185	85,000	1,850
1998-06-29	174	181	173	176	60,000	1,760
1998-06-26	174	180	174	174	22,000	1,740
1998-06-25	182	182	174	174	101,000	1,740
1998-06-24	175	178	165	172	219,000	1,720
1998-06-23	177	177	175	175	59,000	1,750
1998-06-22	182	182	177	177	58,000	1,770
1998-06-19	185	186	180	182	17,000	1,820
1998-06-18	180	187	180	186	70,000	1,860
1998-06-17	174	180	173	173	53,000	1,730
1998-06-16	175	176	173	173	58,000	1,730
1998-06-15	181	181	176	176	97,000	1,760
1998-06-12	176	179	175	178	159,000	1,780
1998-06-11	178	179	177	179	48,000	1,790
1998-06-10	189	189	177	178	128,000	1,780
1998-06-09	180	180	178	180	34,000	1,800
1998-06-08	178	180	177	180	45,000	1,800
1998-06-05	182	182	177	177	100,000	1,770
1998-06-04	180	182	179	182	130,000	1,820
1998-06-03	185	185	178	180	92,000	1,800
1998-06-02	191	191	184	185	69,000	1,850
1998-06-01	190	190	183	183	40,000	1,830
1998-05-29	189	190	180	190	277,000	1,900
1998-05-28	190	192	189	191	51,000	1,910
1998-05-27	190	194	189	189	98,000	1,890
1998-05-26	192	195	191	194	86,000	1,940
1998-05-25	191	192	186	192	92,000	1,920
1998-05-22	182	185	180	181	77,000	1,810
1998-05-21	176	184	176	182	124,000	1,820
1998-05-20	179	185	176	181	185,000	1,810
1998-05-19	183	184	177	177	105,000	1,770
1998-05-18	185	185	182	183	38,000	1,830
1998-05-15	196	196	185	185	147,000	1,850
1998-05-14	186	187	186	186	22,000	1,860
1998-05-13	189	189	186	189	27,000	1,890
1998-05-12	190	193	190	193	22,000	1,930
1998-05-11	197	197	191	193	78,000	1,930
1998-05-08	191	192	186	187	45,000	1,870
1998-05-07	190	192	186	192	60,000	1,920
1998-05-06	196	196	191	191	87,000	1,910
1998-05-01	197	204	190	191	165,000	1,910
1998-04-30	195	197	190	197	106,000	1,970
1998-04-28	193	195	187	195	126,000	1,950
1998-04-27	193	193	183	184	97,000	1,840
1998-04-24	180	196	180	183	100,000	1,830
1998-04-23	181	182	180	182	97,000	1,820
1998-04-22	183	184	181	183	28,000	1,830
1998-04-21	180	184	180	184	27,000	1,840
1998-04-20	180	181	180	181	48,000	1,810
1998-04-17	183	185	183	185	29,000	1,850
1998-04-16	192	192	185	185	65,000	1,850
1998-04-15	195	195	187	187	115,000	1,870
1998-04-14	190	190	187	188	31,000	1,880
1998-04-13	193	193	187	187	34,000	1,870
1998-04-10	208	208	192	192	96,000	1,920
1998-04-09	201	201	190	198	38,000	1,980
1998-04-08	186	206	186	205	94,000	2,050
1998-04-07	184	185	180	185	79,000	1,850
1998-04-06	176	185	176	185	63,000	1,850
1998-04-03	171	180	171	176	73,000	1,760
1998-04-02	190	190	175	175	171,000	1,750
1998-04-01	191	193	184	184	204,000	1,840
1998-03-31	202	202	191	193	121,000	1,930
1998-03-30	201	214	201	201	53,000	2,010
1998-03-27	208	210	205	205	33,000	2,050
1998-03-26	205	212	205	207	60,000	2,070
1998-03-25	213	216	211	213	85,000	2,130
1998-03-24	208	212	208	212	96,000	2,120
1998-03-23	212	214	208	208	68,000	2,080
1998-03-20	208	212	208	210	63,000	2,100
1998-03-19	212	214	208	210	174,000	2,100
1998-03-18	218	218	212	212	133,000	2,120
1998-03-17	218	220	213	218	45,000	2,180
1998-03-16	228	228	215	218	81,000	2,180
1998-03-13	212	224	212	223	251,000	2,230
1998-03-12	221	221	213	215	68,000	2,150
1998-03-11	218	220	213	216	118,000	2,160
1998-03-10	225	225	218	218	87,000	2,180
1998-03-09	225	225	216	216	706,000	2,160
1998-03-06	216	222	216	219	116,000	2,190
1998-03-05	209	218	209	215	387,000	2,150
1998-03-04	224	229	223	228	118,000	2,280
1998-03-03	233	234	226	234	285,000	2,340
1998-03-02	214	223	214	223	171,000	2,230
1998-02-27	213	217	212	215	148,000	2,150
1998-02-26	214	214	208	212	79,000	2,120
1998-02-25	215	215	203	214	136,000	2,140
1998-02-24	212	215	207	210	50,000	2,100
1998-02-23	219	219	214	214	16,000	2,140
1998-02-20	219	219	211	214	160,000	2,140
1998-02-19	211	218	211	215	62,000	2,150
1998-02-18	221	224	219	219	53,000	2,190
1998-02-17	216	230	216	230	50,000	2,300
1998-02-16	230	230	217	220	86,000	2,200
1998-02-13	247	248	220	229	171,000	2,290
1998-02-12	238	246	238	242	440,000	2,420
1998-02-10	225	238	220	234	430,000	2,340
1998-02-09	214	220	212	220	77,000	2,200
1998-02-06	203	210	203	209	106,000	2,090
1998-02-05	195	208	191	208	87,000	2,080
1998-02-04	200	200	195	195	50,000	1,950
1998-02-03	197	197	195	196	110,000	1,960
1998-02-02	200	200	185	191	364,000	1,910
1998-01-30	211	211	201	202	46,000	2,020
1998-01-29	227	227	210	211	144,000	2,110
1998-01-28	227	228	218	227	219,000	2,270
1998-01-27	224	226	217	223	263,000	2,230
1998-01-26	198	219	198	219	314,000	2,190
1998-01-23	188	198	188	198	92,000	1,980
1998-01-22	185	188	185	188	66,000	1,880
1998-01-21	185	194	185	188	157,000	1,880
1998-01-20	183	183	178	178	61,000	1,780
1998-01-19	176	184	176	178	109,000	1,780
1998-01-16	179	180	174	178	97,000	1,780
1998-01-14	160	164	160	164	45,000	1,640
1998-01-13	160	162	159	160	59,000	1,600
1998-01-12	164	165	159	165	118,000	1,650
1998-01-09	156	161	155	159	47,000	1,590
1998-01-08	162	169	158	158	44,000	1,580
1998-01-07	161	169	160	160	53,000	1,600
1998-01-06	175	175	162	165	352,000	1,650
1998-01-05	157	157	155	155	11,000	1,550

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