1. HOME >
  2. 株価時系列 >
  3. 5142 >
  4. 2004年

5142 アキレス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30177179177178120,0001,780
2004-12-29179180178178227,0001,780
2004-12-28181182178178387,0001,780
2004-12-271791831771801,279,0001,800
2004-12-24176179176177451,0001,770
2004-12-22176176174176541,0001,760
2004-12-21172178172176634,0001,760
2004-12-20173173171172309,0001,720
2004-12-17169174168173715,0001,730
2004-12-16171172170170393,0001,700
2004-12-15171172170170270,0001,700
2004-12-14173173170170328,0001,700
2004-12-13172172170170253,0001,700
2004-12-10175175171172460,0001,720
2004-12-09174175173173264,0001,730
2004-12-08175175173174258,0001,740
2004-12-07178178174174237,0001,740
2004-12-06178178174174266,0001,740
2004-12-031801811751771,082,0001,770
2004-12-021751811751812,346,0001,810
2004-12-01174175172174659,0001,740
2004-11-30170175169173769,0001,730
2004-11-29169169168169273,0001,690
2004-11-26171171168169536,0001,690
2004-11-25169170168170515,0001,700
2004-11-24171171169170577,0001,700
2004-11-22173173169169501,0001,690
2004-11-19171174170173548,0001,730
2004-11-18173173172172309,0001,720
2004-11-17174175172172264,0001,720
2004-11-16176176174174157,0001,740
2004-11-15174176174175321,0001,750
2004-11-12172175172174350,0001,740
2004-11-11174176171171423,0001,710
2004-11-10176178173174573,0001,740
2004-11-09178178176177140,0001,770
2004-11-08180180177177103,0001,770
2004-11-0518018017817997,0001,790
2004-11-04180180176178175,0001,780
2004-11-02175182175176402,0001,760
2004-11-01173174172173190,0001,730
2004-10-29175176173174134,0001,740
2004-10-28175177173176208,0001,760
2004-10-27177177172173164,0001,730
2004-10-26176177173174133,0001,740
2004-10-25174177172174271,0001,740
2004-10-22178179177178189,0001,780
2004-10-21180180176176210,0001,760
2004-10-20181181177178477,0001,780
2004-10-19183185182184317,0001,840
2004-10-18185185181182157,0001,820
2004-10-15183185181184723,0001,840
2004-10-14189189183184868,0001,840
2004-10-131902001901924,069,0001,920
2004-10-12189190185186333,0001,860
2004-10-08188195187193773,0001,930
2004-10-071891941841871,611,0001,870
2004-10-06185186182185361,0001,850
2004-10-05187187184185210,0001,850
2004-10-04182185180183520,0001,830
2004-10-01173181173179382,0001,790
2004-09-30172173170172316,0001,720
2004-09-29175175171171127,0001,710
2004-09-28174175169175207,0001,750
2004-09-27174175170171147,0001,710
2004-09-24173174171174355,0001,740
2004-09-22178178175177193,0001,770
2004-09-21179180177177144,0001,770
2004-09-17179181178179267,0001,790
2004-09-16180182178178344,0001,780
2004-09-15184185182182268,0001,820
2004-09-14186188184185355,0001,850
2004-09-13183186182185278,0001,850
2004-09-10182184180181614,0001,810
2004-09-09187188184184241,0001,840
2004-09-08188189186186157,0001,860
2004-09-07188189185186596,0001,860
2004-09-06186191185191579,0001,910
2004-09-03186187184184422,0001,840
2004-09-02185187183183468,0001,830
2004-09-01185186181183433,0001,830
2004-08-31186187182183253,0001,830
2004-08-30193193185187520,0001,870
2004-08-271831931831901,745,0001,900
2004-08-261781851761831,039,0001,830
2004-08-25176176172174397,0001,740
2004-08-24177178174174331,0001,740
2004-08-23179179174176176,0001,760
2004-08-20180180175175296,0001,750
2004-08-19180187178178334,0001,780
2004-08-18183187177183342,0001,830
2004-08-17183183177178102,0001,780
2004-08-16184184176179127,0001,790
2004-08-13184186182182137,0001,820
2004-08-1218618618318369,0001,830
2004-08-11187187184186111,0001,860
2004-08-10183187182184214,0001,840
2004-08-09185187181183211,0001,830
2004-08-06188188185185134,0001,850
2004-08-05190190186187220,0001,870
2004-08-04192192186189235,0001,890
2004-08-03198198189192262,0001,920
2004-08-02195196194196163,0001,960
2004-07-30190194190194206,0001,940
2004-07-29192192185188293,0001,880
2004-07-28190191187190119,0001,900
2004-07-27188190187189512,0001,890
2004-07-26190190187188492,0001,880
2004-07-23190190187189372,0001,890
2004-07-22193194191191231,0001,910
2004-07-21195196192194196,0001,940
2004-07-20197197194194111,0001,940
2004-07-16198198194196305,0001,960
2004-07-15202202197198272,0001,980
2004-07-14202203198198219,0001,980
2004-07-13202204200202196,0002,020
2004-07-12204206202202260,0002,020
2004-07-09196200196200240,0002,000
2004-07-0820020019719786,0001,970
2004-07-07195200195198321,0001,980
2004-07-06201203200200193,0002,000
2004-07-05204205201201254,0002,010
2004-07-02209209205206313,0002,060
2004-07-01215215210210712,0002,100
2004-06-30206216206211906,0002,110
2004-06-29203204201203164,0002,030
2004-06-28203205201204231,0002,040
2004-06-25206206199203334,0002,030
2004-06-24202207202203299,0002,030
2004-06-23206206202202282,0002,020
2004-06-22206207204204127,0002,040
2004-06-21208212205205354,0002,050
2004-06-18207210204206551,0002,060
2004-06-172032172022122,079,0002,120
2004-06-16204205201201375,0002,010
2004-06-15204204201203371,0002,030
2004-06-14202209200204516,0002,040
2004-06-11201201198199541,0001,990
2004-06-10195200195199348,0001,990
2004-06-09201202197199315,0001,990
2004-06-08200204200200376,0002,000
2004-06-07197200196199293,0001,990
2004-06-04194197193197276,0001,970
2004-06-03201202191193464,0001,930
2004-06-02204204197198256,0001,980
2004-06-01204206200203830,0002,030
2004-05-31204205200200325,0002,000
2004-05-282042061981991,046,0001,990
2004-05-271912151912034,235,0002,030
2004-05-26191191188191125,0001,910
2004-05-25186190185186295,0001,860
2004-05-24193193188188373,0001,880
2004-05-21189193186190562,0001,900
2004-05-20190193186186204,0001,860
2004-05-19185190184189248,0001,890
2004-05-18181185181181381,0001,810
2004-05-17187189182184623,0001,840
2004-05-14192194186187304,0001,870
2004-05-13193193187190242,0001,900
2004-05-12194194186192330,0001,920
2004-05-11180190175183316,0001,830
2004-05-10196196182184523,0001,840
2004-05-07198199192198379,0001,980
2004-05-06201202198199205,0001,990
2004-04-30197202196201385,0002,010
2004-04-28201205201203193,0002,030
2004-04-27205206201202208,0002,020
2004-04-26209209205205257,0002,050
2004-04-23208211208209288,0002,090
2004-04-22209210207207308,0002,070
2004-04-21210210207209268,0002,090
2004-04-20206210206210250,0002,100
2004-04-19214214201206754,0002,060
2004-04-16215216213215339,0002,150
2004-04-15220223214216727,0002,160
2004-04-14217219215219453,0002,190
2004-04-13219220217218522,0002,180
2004-04-12215218214218472,0002,180
2004-04-09215217213215623,0002,150
2004-04-08220220218218271,0002,180
2004-04-07221222217220574,0002,200
2004-04-06224225221221371,0002,210
2004-04-05226228222223406,0002,230
2004-04-02228228223225461,0002,250
2004-04-012272322252281,427,0002,280
2004-03-31217222217222531,0002,220
2004-03-30220222215217807,0002,170
2004-03-29222223218221601,0002,210
2004-03-26226226221222604,0002,220
2004-03-25226228223224772,0002,240
2004-03-24230231226227695,0002,270
2004-03-23230232225229494,0002,290
2004-03-22226235226230790,0002,300
2004-03-19225232224228898,0002,280
2004-03-182332332252261,328,0002,260
2004-03-172252362192332,526,0002,330
2004-03-162252282212261,267,0002,260
2004-03-152282322222251,166,0002,250
2004-03-122262312262281,022,0002,280
2004-03-112262332262311,506,0002,310
2004-03-102392392322351,793,0002,350
2004-03-092382432342411,716,0002,410
2004-03-082372442342422,812,0002,420
2004-03-052362382232325,006,0002,320
2004-03-042442502402404,104,0002,400
2004-03-032292422292394,485,0002,390
2004-03-022252312212314,317,0002,310
2004-03-012282292202232,379,0002,230
2004-02-272272302222262,983,0002,260
2004-02-262202282182255,619,0002,250
2004-02-252082222062215,911,0002,210
2004-02-242132142052092,309,0002,090
2004-02-232132202112146,582,0002,140
2004-02-202032121992085,683,0002,080
2004-02-192002082002022,636,0002,020
2004-02-181992071982021,842,0002,020
2004-02-172032041961981,035,0001,980
2004-02-162052091992021,688,0002,020
2004-02-132022091992056,808,0002,050
2004-02-121892011892014,638,0002,010
2004-02-10189191186189800,0001,890
2004-02-091901981871881,826,0001,880
2004-02-06189192186189843,0001,890
2004-02-051881911831872,487,0001,870
2004-02-042012051871897,848,0001,890
2004-02-0319120618820313,622,0002,030
2004-02-021851941851942,186,0001,940
2004-01-301841921841882,376,0001,880
2004-01-291921961851876,057,0001,870
2004-01-2818619618619415,998,0001,940
2004-01-2717219517218213,519,0001,820
2004-01-261571701551652,193,0001,650
2004-01-23160162159160601,0001,600
2004-01-22157163153163972,0001,630
2004-01-21158159155156536,0001,560
2004-01-201571611561601,071,0001,600
2004-01-19151157150156641,0001,560
2004-01-161421601421511,905,0001,510
2004-01-15144144140140214,0001,400
2004-01-1414214214014184,0001,410
2004-01-13140142140142195,0001,420
2004-01-09140141139140180,0001,400
2004-01-08137140137139138,0001,390
2004-01-0713813913713744,0001,370
2004-01-06140140137137106,0001,370
2004-01-0513713813713848,0001,380

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