5142 アキレス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	121	121	118	118	83,000	1,180
2010-12-29	119	121	119	121	121,000	1,210
2010-12-28	118	120	118	119	160,000	1,190
2010-12-27	117	121	117	120	274,000	1,200
2010-12-24	119	119	117	118	126,000	1,180
2010-12-22	120	121	119	119	152,000	1,190
2010-12-21	120	121	119	120	178,000	1,200
2010-12-20	120	121	119	121	89,000	1,210
2010-12-17	120	121	119	120	261,000	1,200
2010-12-16	121	122	120	121	140,000	1,210
2010-12-15	122	122	120	122	179,000	1,220
2010-12-14	121	122	120	122	235,000	1,220
2010-12-13	120	121	120	121	217,000	1,210
2010-12-10	122	122	121	121	491,000	1,210
2010-12-09	123	123	121	123	355,000	1,230
2010-12-08	121	123	121	123	323,000	1,230
2010-12-07	122	122	119	121	339,000	1,210
2010-12-06	117	123	117	122	874,000	1,220
2010-12-03	115	118	115	118	519,000	1,180
2010-12-02	116	116	115	115	168,000	1,150
2010-12-01	113	114	113	114	114,000	1,140
2010-11-30	115	116	114	114	168,000	1,140
2010-11-29	113	116	108	115	272,000	1,150
2010-11-26	115	115	114	114	134,000	1,140
2010-11-25	117	117	115	115	191,000	1,150
2010-11-24	116	119	116	116	453,000	1,160
2010-11-22	114	115	114	114	61,000	1,140
2010-11-19	115	115	113	113	175,000	1,130
2010-11-18	114	115	112	115	142,000	1,150
2010-11-17	112	114	112	114	58,000	1,140
2010-11-16	114	114	113	113	55,000	1,130
2010-11-15	113	114	112	113	97,000	1,130
2010-11-12	112	113	112	112	74,000	1,120
2010-11-11	113	114	112	113	152,000	1,130
2010-11-10	114	115	113	115	144,000	1,150
2010-11-09	113	115	113	115	89,000	1,150
2010-11-08	113	113	112	113	70,000	1,130
2010-11-05	111	112	110	111	166,000	1,110
2010-11-04	108	111	108	109	142,000	1,090
2010-11-02	107	107	105	107	101,000	1,070
2010-11-01	105	106	104	105	154,000	1,050
2010-10-29	107	107	105	105	149,000	1,050
2010-10-28	108	108	106	106	300,000	1,060
2010-10-27	110	111	109	109	136,000	1,090
2010-10-26	111	111	110	110	272,000	1,100
2010-10-25	114	115	111	111	206,000	1,110
2010-10-22	113	114	112	114	103,000	1,140
2010-10-21	115	115	112	114	75,000	1,140
2010-10-20	114	114	113	114	91,000	1,140
2010-10-19	115	117	115	115	66,000	1,150
2010-10-18	114	116	114	116	44,000	1,160
2010-10-15	117	117	114	114	122,000	1,140
2010-10-14	115	117	114	117	149,000	1,170
2010-10-13	114	116	114	114	81,000	1,140
2010-10-12	117	118	114	114	144,000	1,140
2010-10-08	115	117	114	116	177,000	1,160
2010-10-07	113	115	113	115	96,000	1,150
2010-10-06	113	114	112	113	97,000	1,130
2010-10-05	111	113	110	112	174,000	1,120
2010-10-04	115	115	112	113	184,000	1,130
2010-10-01	116	116	115	116	129,000	1,160
2010-09-30	118	119	116	116	80,000	1,160
2010-09-29	117	118	117	118	108,000	1,180
2010-09-28	117	118	116	117	103,000	1,170
2010-09-27	117	118	115	118	119,000	1,180
2010-09-24	116	116	115	115	129,000	1,150
2010-09-22	116	117	115	116	47,000	1,160
2010-09-21	118	118	116	116	92,000	1,160
2010-09-17	117	118	116	117	130,000	1,170
2010-09-16	118	118	116	117	51,000	1,170
2010-09-15	116	118	116	118	134,000	1,180
2010-09-14	116	117	116	117	106,000	1,170
2010-09-13	118	118	116	116	124,000	1,160
2010-09-10	119	119	117	117	281,000	1,170
2010-09-09	117	119	117	118	121,000	1,180
2010-09-08	116	117	116	116	59,000	1,160
2010-09-07	117	117	117	117	66,000	1,170
2010-09-06	116	118	115	118	124,000	1,180
2010-09-03	115	116	115	115	39,000	1,150
2010-09-02	115	116	114	115	66,000	1,150
2010-09-01	114	114	113	114	107,000	1,140
2010-08-31	117	118	114	114	73,000	1,140
2010-08-30	119	120	118	119	84,000	1,190
2010-08-27	115	118	115	118	97,000	1,180
2010-08-26	115	118	113	118	112,000	1,180
2010-08-25	115	116	114	115	100,000	1,150
2010-08-24	113	117	113	117	87,000	1,170
2010-08-23	116	116	114	114	108,000	1,140
2010-08-20	117	118	116	116	69,000	1,160
2010-08-19	118	119	117	119	52,000	1,190
2010-08-18	120	120	115	118	221,000	1,180
2010-08-17	117	119	117	118	52,000	1,180
2010-08-16	120	120	114	117	161,000	1,170
2010-08-13	118	120	118	120	77,000	1,200
2010-08-12	118	119	117	117	103,000	1,170
2010-08-11	121	122	120	120	76,000	1,200
2010-08-10	124	125	122	122	125,000	1,220
2010-08-09	123	125	122	125	99,000	1,250
2010-08-06	122	123	122	123	40,000	1,230
2010-08-05	122	124	122	122	76,000	1,220
2010-08-04	122	122	122	122	52,000	1,220
2010-08-03	124	124	122	123	85,000	1,230
2010-08-02	125	125	122	122	61,000	1,220
2010-07-30	125	125	123	123	78,000	1,230
2010-07-29	125	127	125	125	46,000	1,250
2010-07-28	125	127	125	127	76,000	1,270
2010-07-27	124	126	124	125	41,000	1,250
2010-07-26	128	128	125	125	214,000	1,250
2010-07-23	124	125	123	124	117,000	1,240
2010-07-22	121	123	121	122	56,000	1,220
2010-07-21	123	123	122	122	43,000	1,220
2010-07-20	121	123	121	123	69,000	1,230
2010-07-16	126	126	122	124	102,000	1,240
2010-07-15	130	130	127	127	187,000	1,270
2010-07-14	129	131	128	130	132,000	1,300
2010-07-13	130	133	127	127	323,000	1,270
2010-07-12	127	129	127	129	245,000	1,290
2010-07-09	125	127	124	126	148,000	1,260
2010-07-08	125	127	125	126	62,000	1,260
2010-07-07	124	124	122	123	47,000	1,230
2010-07-06	124	124	122	124	80,000	1,240
2010-07-05	121	124	121	124	46,000	1,240
2010-07-02	123	123	122	122	161,000	1,220
2010-07-01	122	124	121	121	90,000	1,210
2010-06-30	122	125	121	123	87,000	1,230
2010-06-29	127	127	123	124	66,000	1,240
2010-06-28	125	126	125	126	27,000	1,260
2010-06-25	129	129	126	126	120,000	1,260
2010-06-24	130	130	129	129	41,000	1,290
2010-06-23	129	131	129	130	64,000	1,300
2010-06-22	131	132	130	131	53,000	1,310
2010-06-21	128	131	128	131	136,000	1,310
2010-06-18	127	128	127	128	64,000	1,280
2010-06-17	129	129	126	126	91,000	1,260
2010-06-16	129	129	128	129	88,000	1,290
2010-06-15	128	129	127	128	68,000	1,280
2010-06-14	128	129	127	128	152,000	1,280
2010-06-11	127	127	124	125	241,000	1,250
2010-06-10	125	125	123	124	87,000	1,240
2010-06-09	124	124	123	124	36,000	1,240
2010-06-08	122	124	122	123	140,000	1,230
2010-06-07	125	125	123	123	85,000	1,230
2010-06-04	127	128	127	128	42,000	1,280
2010-06-03	126	129	125	128	118,000	1,280
2010-06-02	123	125	123	125	74,000	1,250
2010-06-01	124	125	124	124	97,000	1,240
2010-05-31	122	125	122	125	71,000	1,250
2010-05-28	124	124	122	122	179,000	1,220
2010-05-27	122	123	121	123	209,000	1,230
2010-05-26	124	124	122	122	163,000	1,220
2010-05-25	124	125	123	125	190,000	1,250
2010-05-24	125	126	123	125	175,000	1,250
2010-05-21	126	126	124	125	299,000	1,250
2010-05-20	127	129	127	128	127,000	1,280
2010-05-19	127	129	126	129	188,000	1,290
2010-05-18	129	130	128	129	148,000	1,290
2010-05-17	134	134	128	128	367,000	1,280
2010-05-14	134	136	133	135	240,000	1,350
2010-05-13	136	137	135	136	270,000	1,360
2010-05-12	137	137	132	135	194,000	1,350
2010-05-11	137	140	133	136	294,000	1,360
2010-05-10	132	136	132	136	317,000	1,360
2010-05-07	133	134	131	132	448,000	1,320
2010-05-06	138	139	137	138	286,000	1,380
2010-04-30	141	143	141	141	155,000	1,410
2010-04-28	142	142	141	141	329,000	1,410
2010-04-27	144	145	142	145	227,000	1,450
2010-04-26	142	144	141	144	176,000	1,440
2010-04-23	140	142	140	141	122,000	1,410
2010-04-22	141	142	140	141	167,000	1,410
2010-04-21	140	143	140	142	373,000	1,420
2010-04-20	142	142	139	140	236,000	1,400
2010-04-19	143	143	140	140	392,000	1,400
2010-04-16	148	148	145	146	181,000	1,460
2010-04-15	151	151	147	147	573,000	1,470
2010-04-14	145	151	144	150	1,095,000	1,500
2010-04-13	147	147	144	145	271,000	1,450
2010-04-12	146	148	145	148	809,000	1,480
2010-04-09	141	143	141	143	285,000	1,430
2010-04-08	142	143	141	141	211,000	1,410
2010-04-07	141	143	141	143	171,000	1,430
2010-04-06	143	143	140	140	215,000	1,400
2010-04-05	143	143	142	143	255,000	1,430
2010-04-02	144	145	142	142	286,000	1,420
2010-04-01	143	145	143	144	360,000	1,440
2010-03-31	143	143	141	143	386,000	1,430
2010-03-30	141	142	140	142	282,000	1,420
2010-03-29	142	143	140	141	315,000	1,410
2010-03-26	140	144	139	143	502,000	1,430
2010-03-25	140	140	139	139	231,000	1,390
2010-03-24	140	141	139	140	364,000	1,400
2010-03-23	140	140	139	139	269,000	1,390
2010-03-19	138	139	138	139	449,000	1,390
2010-03-18	139	140	138	138	235,000	1,380
2010-03-17	140	140	138	140	172,000	1,400
2010-03-16	140	140	139	140	222,000	1,400
2010-03-15	140	140	139	140	333,000	1,400
2010-03-12	142	142	139	140	356,000	1,400
2010-03-11	141	141	139	141	312,000	1,410
2010-03-10	138	142	138	139	585,000	1,390
2010-03-09	138	139	137	138	322,000	1,380
2010-03-08	138	139	136	137	225,000	1,370
2010-03-05	135	137	135	137	172,000	1,370
2010-03-04	137	137	134	134	274,000	1,340
2010-03-03	139	139	137	138	131,000	1,380
2010-03-02	139	139	137	139	227,000	1,390
2010-03-01	137	140	137	139	309,000	1,390
2010-02-26	141	143	137	139	602,000	1,390
2010-02-25	143	149	141	144	982,000	1,440
2010-02-24	134	145	134	142	1,001,000	1,420
2010-02-23	134	134	132	134	148,000	1,340
2010-02-22	132	134	132	134	164,000	1,340
2010-02-19	134	134	129	129	111,000	1,290
2010-02-18	132	133	130	132	131,000	1,320
2010-02-17	129	131	129	131	96,000	1,310
2010-02-16	128	129	127	127	112,000	1,270
2010-02-15	132	132	127	130	156,000	1,300
2010-02-12	133	133	129	131	261,000	1,310
2010-02-10	131	140	130	132	1,065,000	1,320
2010-02-09	125	130	125	129	191,000	1,290
2010-02-08	125	126	125	125	96,000	1,250
2010-02-05	125	126	124	124	131,000	1,240
2010-02-04	128	128	126	127	86,000	1,270
2010-02-03	128	129	127	127	97,000	1,270
2010-02-02	125	127	125	127	142,000	1,270
2010-02-01	129	129	123	124	411,000	1,240
2010-01-29	132	134	128	129	283,000	1,290
2010-01-28	131	135	131	133	57,000	1,330
2010-01-27	132	134	131	131	60,000	1,310
2010-01-26	138	138	132	132	114,000	1,320
2010-01-25	135	137	135	137	65,000	1,370
2010-01-22	137	138	136	137	90,000	1,370
2010-01-21	138	140	137	138	106,000	1,380
2010-01-20	139	139	137	138	44,000	1,380
2010-01-19	139	139	138	139	50,000	1,390
2010-01-18	141	141	138	138	145,000	1,380
2010-01-15	143	143	141	142	131,000	1,420
2010-01-14	140	143	139	142	129,000	1,420
2010-01-13	141	143	140	140	164,000	1,400
2010-01-12	141	142	140	141	104,000	1,410
2010-01-08	139	141	138	141	169,000	1,410
2010-01-07	144	145	138	139	306,000	1,390
2010-01-06	135	141	132	141	406,000	1,410
2010-01-05	135	136	132	132	74,000	1,320
2010-01-04	133	134	131	133	96,000	1,330

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