5142 アキレス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30131132130130104,0001,300
2009-12-29130132130132147,0001,320
2009-12-2812913012812882,0001,280
2009-12-25130130128128160,0001,280
2009-12-24130131128130168,0001,300
2009-12-22130133130130144,0001,300
2009-12-2113113112912970,0001,290
2009-12-18130131125129171,0001,290
2009-12-1713413513113176,0001,310
2009-12-16131134131134120,0001,340
2009-12-15134134130130152,0001,300
2009-12-14136136133135215,0001,350
2009-12-11133135131135274,0001,350
2009-12-10132134130134216,0001,340
2009-12-09131134129134121,0001,340
2009-12-08129133128132177,0001,320
2009-12-0713113212913077,0001,300
2009-12-0413213213013069,0001,300
2009-12-03130133130133141,0001,330
2009-12-02129130127129143,0001,290
2009-12-01126128124128236,0001,280
2009-11-30120125120124150,0001,240
2009-11-27118121118119191,0001,190
2009-11-2612312312212342,0001,230
2009-11-2512112312012394,0001,230
2009-11-24123123120122127,0001,220
2009-11-2012112312012389,0001,230
2009-11-1912112212012180,0001,210
2009-11-18122124121123127,0001,230
2009-11-17127127121121135,0001,210
2009-11-16130130126128125,0001,280
2009-11-1312913012712982,0001,290
2009-11-12132132126127186,0001,270
2009-11-1113513513213280,0001,320
2009-11-10132136130136314,0001,360
2009-11-0913013212913190,0001,310
2009-11-0613213212912992,0001,290
2009-11-0513013012913054,0001,300
2009-11-04129131129131111,0001,310
2009-11-02128132128131141,0001,310
2009-10-30133134131131109,0001,310
2009-10-29132135131133193,0001,330
2009-10-28131135131135121,0001,350
2009-10-27135135131131136,0001,310
2009-10-26134135133135141,0001,350
2009-10-23133135131133184,0001,330
2009-10-22134134132134102,0001,340
2009-10-21132135132135120,0001,350
2009-10-20135136132134154,0001,340
2009-10-19133135132135100,0001,350
2009-10-16135135132133119,0001,330
2009-10-15137137133133189,0001,330
2009-10-14135135134135146,0001,350
2009-10-13138138136137168,0001,370
2009-10-09139139136137140,0001,370
2009-10-08139140137137120,0001,370
2009-10-07139141139140119,0001,400
2009-10-0614114113914179,0001,410
2009-10-05140143138143121,0001,430
2009-10-02144144140142117,0001,420
2009-10-01143146143146102,0001,460
2009-09-30143146142146109,0001,460
2009-09-2914214214114257,0001,420
2009-09-28142142140142105,0001,420
2009-09-25147147142142130,0001,420
2009-09-24145147144147253,0001,470
2009-09-18143144140141164,0001,410
2009-09-17145145142145100,0001,450
2009-09-16144146143143106,0001,430
2009-09-1514614614314584,0001,450
2009-09-14146146141144159,0001,440
2009-09-11147147144144281,0001,440
2009-09-10148149145146201,0001,460
2009-09-09149151146147148,0001,470
2009-09-08146148145146154,0001,460
2009-09-0714914914514594,0001,450
2009-09-04149149144145258,0001,450
2009-09-03152152149149149,0001,490
2009-09-02153153151152322,0001,520
2009-09-01156158154157199,0001,570
2009-08-31158159155157206,0001,570
2009-08-28155156154154134,0001,540
2009-08-2715715715415496,0001,540
2009-08-26156157154157123,0001,570
2009-08-25156156153154133,0001,540
2009-08-24155158155158156,0001,580
2009-08-21157157152153121,0001,530
2009-08-20151157151155191,0001,550
2009-08-1915415515215279,0001,520
2009-08-1815215515215591,0001,550
2009-08-17156156154154207,0001,540
2009-08-14154158154158199,0001,580
2009-08-1315515615315398,0001,530
2009-08-12156156153153111,0001,530
2009-08-11159159154155208,0001,550
2009-08-101561611551571,171,0001,570
2009-08-07152155152155111,0001,550
2009-08-06151153151153101,0001,530
2009-08-05153154151151130,0001,510
2009-08-04155155151152115,0001,520
2009-08-0315415415115498,0001,540
2009-07-31156156152153106,0001,530
2009-07-3015315515215460,0001,540
2009-07-2915315515315451,0001,540
2009-07-28157157154155102,0001,550
2009-07-27159159155157372,0001,570
2009-07-2415315515215597,0001,550
2009-07-23153157153153207,0001,530
2009-07-22152154150154137,0001,540
2009-07-21146151146151276,0001,510
2009-07-1714514614414677,0001,460
2009-07-1614814814414454,0001,440
2009-07-15151152144144268,0001,440
2009-07-14143146143146110,0001,460
2009-07-1314614614214298,0001,420
2009-07-10148148144146293,0001,460
2009-07-09147151146148248,0001,480
2009-07-08148148146148124,0001,480
2009-07-07150151148150116,0001,500
2009-07-0615315315015093,0001,500
2009-07-03149153149152164,0001,520
2009-07-02158158152154254,0001,540
2009-07-01153158153155200,0001,550
2009-06-30155155152155188,0001,550
2009-06-29152156150152612,0001,520
2009-06-26149155149153366,0001,530
2009-06-25146148144147264,0001,470
2009-06-24151151144145281,0001,450
2009-06-23148150147148126,0001,480
2009-06-22147153147151159,0001,510
2009-06-19152152147147159,0001,470
2009-06-18152152147149159,0001,490
2009-06-17149152147151169,0001,510
2009-06-16156156151151203,0001,510
2009-06-15160162158160211,0001,600
2009-06-12160162157159427,0001,590
2009-06-11157158156156103,0001,560
2009-06-10152158152158179,0001,580
2009-06-09153156153156109,0001,560
2009-06-08156156154154100,0001,540
2009-06-0515815815315396,0001,530
2009-06-04151157151157257,0001,570
2009-06-0315415415215387,0001,530
2009-06-02157157152153127,0001,530
2009-06-01155156152153161,0001,530
2009-05-291461551451551,085,0001,550
2009-05-28141146141144246,0001,440
2009-05-27143145139141274,0001,410
2009-05-26144145142143154,0001,430
2009-05-25145145142144108,0001,440
2009-05-2214314314114297,0001,420
2009-05-21140146140143162,0001,430
2009-05-2014014213914288,0001,420
2009-05-19140141138140130,0001,400
2009-05-18141141138138113,0001,380
2009-05-15142143140142124,0001,420
2009-05-14140145140141207,0001,410
2009-05-1314214414114466,0001,440
2009-05-12144147141141128,0001,410
2009-05-11149150144145222,0001,450
2009-05-08142146140145280,0001,450
2009-05-07140142140141129,0001,410
2009-05-0113613813513669,0001,360
2009-04-30134138134136113,0001,360
2009-04-28138139133133109,0001,330
2009-04-2713813913813997,0001,390
2009-04-24138139136136195,0001,360
2009-04-23141142138140156,0001,400
2009-04-22146147139142288,0001,420
2009-04-21145151144147383,0001,470
2009-04-20141147141147128,0001,470
2009-04-17144145141141105,0001,410
2009-04-16145146143144154,0001,440
2009-04-15145151141141482,0001,410
2009-04-14139146137144403,0001,440
2009-04-13139139137138112,0001,380
2009-04-10144144139139182,0001,390
2009-04-09139143136143147,0001,430
2009-04-0814014213813899,0001,380
2009-04-07140142139139115,0001,390
2009-04-06143143137138124,0001,380
2009-04-03143145137141277,0001,410
2009-04-021381451361411,152,0001,410
2009-04-01135136131136291,0001,360
2009-03-31130130125127176,0001,270
2009-03-30132135131131125,0001,310
2009-03-27132133130130181,0001,300
2009-03-2613313313113292,0001,320
2009-03-25135135132134188,0001,340
2009-03-24134135132134263,0001,340
2009-03-23130132129132196,0001,320
2009-03-19129130127129109,0001,290
2009-03-18127128126127115,0001,270
2009-03-1712712712612689,0001,260
2009-03-16129129124127211,0001,270
2009-03-13122127122125375,0001,250
2009-03-12127127122123200,0001,230
2009-03-11130131126128221,0001,280
2009-03-10135139126127984,0001,270
2009-03-09130134129133223,0001,330
2009-03-06125132124128438,0001,280
2009-03-05126128125126205,0001,260
2009-03-04123129123126502,0001,260
2009-03-0312212312012158,0001,210
2009-03-0212412412212492,0001,240
2009-02-2712212512212590,0001,250
2009-02-2612412412212388,0001,230
2009-02-25126126124125105,0001,250
2009-02-2412312512212583,0001,250
2009-02-2312112511912590,0001,250
2009-02-2012312412212496,0001,240
2009-02-1912512512412592,0001,250
2009-02-1812112612112597,0001,250
2009-02-1712312412112478,0001,240
2009-02-16124126124126161,0001,260
2009-02-1312012311912396,0001,230
2009-02-1211912111812080,0001,200
2009-02-10123124120121145,0001,210
2009-02-0912212412212270,0001,220
2009-02-0612412412212268,0001,220
2009-02-05123125122124113,0001,240
2009-02-04123125121124112,0001,240
2009-02-0312212512112376,0001,230
2009-02-02124125122124136,0001,240
2009-01-30123123121123133,0001,230
2009-01-29126127123126153,0001,260
2009-01-2812612612212476,0001,240
2009-01-27124126121126275,0001,260
2009-01-26120120116117170,0001,170
2009-01-23122125118120203,0001,200
2009-01-22122124119124169,0001,240
2009-01-21120123119121179,0001,210
2009-01-20126126122122104,0001,220
2009-01-19127128124126169,0001,260
2009-01-16126127124127139,0001,270
2009-01-15125127121125360,0001,250
2009-01-141391431281281,157,0001,280
2009-01-13132139128132752,0001,320
2009-01-09127141127136919,0001,360
2009-01-0813013012612883,0001,280
2009-01-07130131129129107,0001,290
2009-01-0612713012613061,0001,300
2009-01-0512913112812889,0001,280

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