5142 アキレス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	145	148	145	148	23,000	1,480
1999-12-29	146	147	146	146	66,000	1,460
1999-12-28	148	150	146	146	30,000	1,460
1999-12-27	149	149	145	146	109,000	1,460
1999-12-24	149	151	147	148	101,000	1,480
1999-12-22	145	150	145	147	107,000	1,470
1999-12-21	147	148	145	146	77,000	1,460
1999-12-20	150	151	147	148	90,000	1,480
1999-12-17	150	152	147	148	148,000	1,480
1999-12-16	155	157	150	151	77,000	1,510
1999-12-15	159	159	155	155	145,000	1,550
1999-12-14	158	165	156	158	153,000	1,580
1999-12-13	170	170	159	159	73,000	1,590
1999-12-10	170	171	169	171	331,000	1,710
1999-12-09	160	168	160	168	54,000	1,680
1999-12-08	163	165	160	160	61,000	1,600
1999-12-07	165	168	161	163	50,000	1,630
1999-12-06	159	166	159	165	102,000	1,650
1999-12-03	170	170	159	168	185,000	1,680
1999-12-02	170	171	163	164	233,000	1,640
1999-12-01	171	171	168	168	99,000	1,680
1999-11-30	169	173	168	170	87,000	1,700
1999-11-29	174	174	167	168	82,000	1,680
1999-11-26	176	177	170	170	58,000	1,700
1999-11-25	179	179	175	175	125,000	1,750
1999-11-24	175	179	172	179	107,000	1,790
1999-11-22	175	180	173	173	73,000	1,730
1999-11-19	175	180	173	173	96,000	1,730
1999-11-18	175	180	169	175	121,000	1,750
1999-11-17	172	172	160	161	189,000	1,610
1999-11-16	160	172	160	172	91,000	1,720
1999-11-15	163	165	161	163	183,000	1,630
1999-11-12	165	170	160	161	195,000	1,610
1999-11-11	175	178	170	170	209,000	1,700
1999-11-10	181	183	175	175	149,000	1,750
1999-11-09	178	183	175	181	206,000	1,810
1999-11-08	184	185	178	178	188,000	1,780
1999-11-05	189	189	180	180	112,000	1,800
1999-11-04	190	194	186	189	100,000	1,890
1999-11-02	195	195	185	190	181,000	1,900
1999-11-01	187	192	185	185	91,000	1,850
1999-10-29	195	199	185	185	148,000	1,850
1999-10-28	192	195	185	190	149,000	1,900
1999-10-27	190	194	190	191	112,000	1,910
1999-10-26	197	199	190	190	127,000	1,900
1999-10-25	197	202	197	199	146,000	1,990
1999-10-22	193	200	190	200	135,000	2,000
1999-10-21	198	199	193	193	89,000	1,930
1999-10-20	194	198	193	198	157,000	1,980
1999-10-19	193	197	190	192	234,000	1,920
1999-10-18	195	200	192	192	308,000	1,920
1999-10-15	215	215	203	204	265,000	2,040
1999-10-14	208	210	203	205	335,000	2,050
1999-10-13	212	214	206	208	305,000	2,080
1999-10-12	209	220	209	214	484,000	2,140
1999-10-08	211	212	205	207	337,000	2,070
1999-10-07	225	228	209	212	1,052,000	2,120
1999-10-06	191	235	190	230	3,074,000	2,300
1999-10-05	187	191	187	189	293,000	1,890
1999-10-04	196	198	186	190	188,000	1,900
1999-10-01	196	196	190	194	276,000	1,940
1999-09-30	190	198	190	196	293,000	1,960
1999-09-29	190	198	185	190	441,000	1,900
1999-09-28	187	192	181	182	355,000	1,820
1999-09-27	203	212	186	187	896,000	1,870
1999-09-24	210	217	181	203	2,283,000	2,030
1999-09-22	178	208	173	208	2,511,000	2,080
1999-09-21	155	158	153	158	52,000	1,580
1999-09-20	160	160	153	160	57,000	1,600
1999-09-17	158	160	155	160	56,000	1,600
1999-09-16	160	160	155	160	118,000	1,600
1999-09-14	160	160	156	158	85,000	1,580
1999-09-13	157	160	156	158	49,000	1,580
1999-09-10	162	167	155	155	393,000	1,550
1999-09-09	158	164	158	162	164,000	1,620
1999-09-08	156	159	155	157	86,000	1,570
1999-09-07	158	158	154	157	68,000	1,570
1999-09-06	160	160	154	154	54,000	1,540
1999-09-03	152	160	152	160	65,000	1,600
1999-09-02	160	160	152	152	123,000	1,520
1999-09-01	153	159	153	159	53,000	1,590
1999-08-31	159	159	155	155	42,000	1,550
1999-08-30	156	162	156	161	36,000	1,610
1999-08-27	159	163	156	156	27,000	1,560
1999-08-26	159	160	157	157	35,000	1,570
1999-08-25	158	164	157	163	76,000	1,630
1999-08-24	162	163	157	163	151,000	1,630
1999-08-23	159	162	158	162	89,000	1,620
1999-08-20	158	160	157	159	51,000	1,590
1999-08-19	163	165	159	160	29,000	1,600
1999-08-18	167	167	161	165	47,000	1,650
1999-08-17	170	170	165	167	106,000	1,670
1999-08-16	168	169	165	168	55,000	1,680
1999-08-13	165	165	162	165	48,000	1,650
1999-08-12	158	163	158	162	25,000	1,620
1999-08-11	163	163	159	163	44,000	1,630
1999-08-10	154	165	150	163	121,000	1,630
1999-08-09	155	155	152	154	113,000	1,540
1999-08-06	159	159	158	159	69,000	1,590
1999-08-05	162	162	158	159	56,000	1,590
1999-08-04	162	163	161	163	42,000	1,630
1999-08-03	173	173	160	168	97,000	1,680
1999-08-02	163	168	163	168	43,000	1,680
1999-07-30	169	169	163	163	84,000	1,630
1999-07-29	166	169	165	168	38,000	1,680
1999-07-28	172	177	165	170	46,000	1,700
1999-07-27	175	175	172	174	65,000	1,740
1999-07-26	172	174	172	172	98,000	1,720
1999-07-23	167	172	164	172	122,000	1,720
1999-07-22	175	175	167	168	190,000	1,680
1999-07-21	172	175	172	175	97,000	1,750
1999-07-19	172	180	172	175	39,000	1,750
1999-07-16	175	176	171	171	101,000	1,710
1999-07-15	189	189	174	175	175,000	1,750
1999-07-14	173	176	173	174	63,000	1,740
1999-07-13	180	183	175	175	139,000	1,750
1999-07-12	180	182	172	180	116,000	1,800
1999-07-09	175	176	170	170	116,000	1,700
1999-07-08	178	179	176	176	74,000	1,760
1999-07-07	180	184	179	180	71,000	1,800
1999-07-06	185	185	180	180	107,000	1,800
1999-07-05	188	188	179	180	103,000	1,800
1999-07-02	193	194	185	186	454,000	1,860
1999-07-01	188	190	178	183	504,000	1,830
1999-06-30	177	185	173	183	874,000	1,830
1999-06-29	169	170	166	167	81,000	1,670
1999-06-28	173	173	165	169	41,000	1,690
1999-06-25	167	177	163	163	89,000	1,630
1999-06-24	172	173	167	167	102,000	1,670
1999-06-23	177	177	172	172	262,000	1,720
1999-06-22	177	179	174	177	245,000	1,770
1999-06-21	170	177	170	174	138,000	1,740
1999-06-18	175	179	170	170	509,000	1,700
1999-06-17	162	171	161	171	432,000	1,710
1999-06-16	161	166	161	162	117,000	1,620
1999-06-15	166	170	161	161	184,000	1,610
1999-06-14	157	164	157	164	80,000	1,640
1999-06-11	165	165	157	157	203,000	1,570
1999-06-10	159	162	155	161	252,000	1,610
1999-06-09	156	159	153	159	71,000	1,590
1999-06-08	151	158	151	158	94,000	1,580
1999-06-07	154	155	148	155	24,000	1,550
1999-06-04	147	153	146	152	56,000	1,520
1999-06-03	149	153	148	148	73,000	1,480
1999-06-02	158	158	146	150	72,000	1,500
1999-06-01	145	153	145	153	33,000	1,530
1999-05-31	145	146	145	145	33,000	1,450
1999-05-28	146	146	144	146	105,000	1,460
1999-05-27	150	151	146	151	65,000	1,510
1999-05-26	150	158	150	157	36,000	1,570
1999-05-25	154	160	154	154	104,000	1,540
1999-05-24	149	154	148	154	48,000	1,540
1999-05-21	145	150	145	149	123,000	1,490
1999-05-20	150	150	143	145	107,000	1,450
1999-05-19	152	153	148	148	82,000	1,480
1999-05-18	159	159	153	153	71,000	1,530
1999-05-17	164	164	159	160	137,000	1,600
1999-05-14	160	165	160	164	123,000	1,640
1999-05-13	165	165	160	160	149,000	1,600
1999-05-12	161	167	160	165	197,000	1,650
1999-05-11	170	171	161	161	223,000	1,610
1999-05-10	159	170	159	170	269,000	1,700
1999-05-07	160	162	159	159	162,000	1,590
1999-05-06	152	159	152	156	93,000	1,560
1999-04-30	150	153	150	152	65,000	1,520
1999-04-28	151	152	150	150	70,000	1,500
1999-04-27	154	154	150	151	32,000	1,510
1999-04-26	153	158	147	151	172,000	1,510
1999-04-23	154	155	153	153	56,000	1,530
1999-04-22	155	155	154	155	20,000	1,550
1999-04-21	159	160	153	154	77,000	1,540
1999-04-20	155	159	155	156	107,000	1,560
1999-04-19	156	162	155	155	123,000	1,550
1999-04-16	160	160	155	155	112,000	1,550
1999-04-15	160	160	156	157	83,000	1,570
1999-04-14	159	159	156	156	90,000	1,560
1999-04-13	158	160	156	159	80,000	1,590
1999-04-12	159	160	155	157	144,000	1,570
1999-04-09	154	160	154	159	228,000	1,590
1999-04-08	153	160	151	157	167,000	1,570
1999-04-07	144	150	144	146	74,000	1,460
1999-04-06	143	147	141	142	39,000	1,420
1999-04-05	140	145	140	141	103,000	1,410
1999-04-02	148	148	141	141	89,000	1,410
1999-04-01	142	143	141	142	66,000	1,420
1999-03-31	146	146	141	141	52,000	1,410
1999-03-30	142	145	140	141	38,000	1,410
1999-03-29	145	148	142	147	32,000	1,470
1999-03-26	142	143	140	142	44,000	1,420
1999-03-25	145	148	143	143	113,000	1,430
1999-03-24	140	142	137	140	107,000	1,400
1999-03-23	145	145	140	140	127,000	1,400
1999-03-19	144	145	143	144	62,000	1,440
1999-03-18	148	149	143	145	152,000	1,450
1999-03-17	149	150	145	148	72,000	1,480
1999-03-16	149	150	144	150	129,000	1,500
1999-03-15	144	150	143	143	319,000	1,430
1999-03-12	145	145	136	143	190,000	1,430
1999-03-11	141	142	138	140	79,000	1,400
1999-03-10	137	142	135	142	153,000	1,420
1999-03-09	133	140	132	135	133,000	1,350
1999-03-08	137	142	133	133	78,000	1,330
1999-03-05	135	139	134	139	98,000	1,390
1999-03-04	135	135	130	135	106,000	1,350
1999-03-03	136	138	132	135	190,000	1,350
1999-03-02	135	139	135	136	131,000	1,360
1999-03-01	132	138	128	129	225,000	1,290
1999-02-26	132	133	131	132	63,000	1,320
1999-02-25	131	131	126	127	57,000	1,270
1999-02-24	128	129	126	129	40,000	1,290
1999-02-23	130	130	126	126	67,000	1,260
1999-02-22	130	131	124	131	111,000	1,310
1999-02-19	127	127	125	125	113,000	1,250
1999-02-18	127	128	127	128	39,000	1,280
1999-02-17	128	130	128	128	68,000	1,280
1999-02-16	130	135	126	129	106,000	1,290
1999-02-15	131	131	130	130	66,000	1,300
1999-02-12	129	135	129	131	144,000	1,310
1999-02-10	126	128	126	128	54,000	1,280
1999-02-09	129	131	125	126	82,000	1,260
1999-02-08	132	132	127	129	18,000	1,290
1999-02-05	130	135	125	134	54,000	1,340
1999-02-04	131	131	128	130	58,000	1,300
1999-02-03	135	135	131	135	22,000	1,350
1999-02-02	137	140	131	136	172,000	1,360
1999-02-01	130	132	130	132	79,000	1,320
1999-01-29	128	131	127	131	73,000	1,310
1999-01-28	124	128	124	127	65,000	1,270
1999-01-27	125	129	124	124	120,000	1,240
1999-01-26	126	127	124	124	174,000	1,240
1999-01-25	129	129	123	126	132,000	1,260
1999-01-22	126	130	123	128	373,000	1,280
1999-01-21	130	130	122	126	232,000	1,260
1999-01-20	131	132	130	132	80,000	1,320
1999-01-19	133	133	131	132	56,000	1,320
1999-01-18	143	143	131	133	197,000	1,330
1999-01-14	131	133	130	133	170,000	1,330
1999-01-13	135	135	131	131	122,000	1,310
1999-01-12	142	142	137	137	140,000	1,370
1999-01-11	144	147	143	144	226,000	1,440
1999-01-08	143	144	143	144	45,000	1,440
1999-01-07	148	148	143	143	65,000	1,430
1999-01-06	142	147	142	147	38,000	1,470
1999-01-05	152	152	142	142	459,000	1,420
1999-01-04	146	146	142	142	18,000	1,420

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