5142 アキレス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3010410510310572,0001,050
2011-12-2910310410310456,0001,040
2011-12-2810310410310374,0001,030
2011-12-2710410410310479,0001,040
2011-12-26105106105105131,0001,050
2011-12-2210510510410551,0001,050
2011-12-2110610610410580,0001,050
2011-12-2010410510310564,0001,050
2011-12-19104104103103107,0001,030
2011-12-16106106104104150,0001,040
2011-12-15108108105105330,0001,050
2011-12-14109111108108278,0001,080
2011-12-13107110105109417,0001,090
2011-12-12107108107107143,0001,070
2011-12-09105107105106276,0001,060
2011-12-0810710710610764,0001,070
2011-12-07106108106107231,0001,070
2011-12-06109109106106106,0001,060
2011-12-05108109107109110,0001,090
2011-12-02106108106107188,0001,070
2011-12-01106106104105202,0001,050
2011-11-30106106104104160,0001,040
2011-11-2910410510310598,0001,050
2011-11-2810310510310445,0001,040
2011-11-25105105103103100,0001,030
2011-11-24104105103104110,0001,040
2011-11-22103105102105158,0001,050
2011-11-2110310410310330,0001,030
2011-11-1810510510310392,0001,030
2011-11-1710510710510792,0001,070
2011-11-16106106104105172,0001,050
2011-11-15109109105107239,0001,070
2011-11-14107109107109110,0001,090
2011-11-1110710710610753,0001,070
2011-11-10107108106107170,0001,070
2011-11-09109109107109121,0001,090
2011-11-0810910910710755,0001,070
2011-11-0710811010811048,0001,100
2011-11-04108109107108102,0001,080
2011-11-0210710810710778,0001,070
2011-11-01110110109109112,0001,090
2011-10-31111112110110112,0001,100
2011-10-28111112110110180,0001,100
2011-10-2710911010811070,0001,100
2011-10-2610810910810937,0001,090
2011-10-25111112109109111,0001,090
2011-10-24106115105110383,0001,100
2011-10-2111011010910919,0001,090
2011-10-2011011110911042,0001,100
2011-10-19112113110111105,0001,110
2011-10-1811211211111155,0001,110
2011-10-17112113111113102,0001,130
2011-10-1411211211111158,0001,110
2011-10-1311511511311382,0001,130
2011-10-1211311511311563,0001,150
2011-10-11114115114115106,0001,150
2011-10-07113114112112103,0001,120
2011-10-0611011211011134,0001,110
2011-10-0511211310810898,0001,080
2011-10-0411011311011197,0001,110
2011-10-03114115113113126,0001,130
2011-09-30117118115117172,0001,170
2011-09-29115117114117170,0001,170
2011-09-28114116113116191,0001,160
2011-09-2710811510711599,0001,150
2011-09-26110110106106113,0001,060
2011-09-22107108107108129,0001,080
2011-09-21114114110110122,0001,100
2011-09-20113115112113165,0001,130
2011-09-16109118108118217,0001,180
2011-09-15109109107108112,0001,080
2011-09-14107108106108120,0001,080
2011-09-13105106104106117,0001,060
2011-09-12105106104105100,0001,050
2011-09-09106108106108276,0001,080
2011-09-0810910910710890,0001,080
2011-09-0710910910810945,0001,090
2011-09-0610810910810984,0001,090
2011-09-0511011111011025,0001,100
2011-09-0211311311211372,0001,130
2011-09-0111511511311486,0001,140
2011-08-31112114111114137,0001,140
2011-08-30110112110112106,0001,120
2011-08-2910710910710946,0001,090
2011-08-2610610810610853,0001,080
2011-08-25109109107107123,0001,070
2011-08-2410810910710866,0001,080
2011-08-2310510810510876,0001,080
2011-08-2210410510310469,0001,040
2011-08-19104105100104159,0001,040
2011-08-1810810910710793,0001,070
2011-08-1711011010810856,0001,080
2011-08-1610911010911074,0001,100
2011-08-15110110107109138,0001,090
2011-08-1210910910810898,0001,080
2011-08-11106109106109149,0001,090
2011-08-10108109106109160,0001,090
2011-08-0910110599105224,0001,050
2011-08-08103103101103198,0001,030
2011-08-05103104102103144,0001,030
2011-08-04108109107107132,0001,070
2011-08-03110110107107101,0001,070
2011-08-0211311311011070,0001,100
2011-08-0111111311111399,0001,130
2011-07-2911411411111138,0001,110
2011-07-28113114112114119,0001,140
2011-07-2711511511311388,0001,130
2011-07-2611511711411571,0001,150
2011-07-25117117115115202,0001,150
2011-07-22115116114116119,0001,160
2011-07-2111511511411484,0001,140
2011-07-20118118114115104,0001,150
2011-07-19116117114116112,0001,160
2011-07-15117117115117193,0001,170
2011-07-14115117114116123,0001,160
2011-07-1311311611311595,0001,150
2011-07-12115115114115121,0001,150
2011-07-11116117116117231,0001,170
2011-07-08116118116116265,0001,160
2011-07-07115116114114121,0001,140
2011-07-0611411511311591,0001,150
2011-07-0511511611411453,0001,140
2011-07-04115115114114168,0001,140
2011-07-0111211311211284,0001,120
2011-06-30110112109112119,0001,120
2011-06-29108110107110108,0001,100
2011-06-2810710810710859,0001,080
2011-06-27109109106106121,0001,060
2011-06-2410810910810946,0001,090
2011-06-2310710910610951,0001,090
2011-06-22105108105107113,0001,070
2011-06-2110310510310574,0001,050
2011-06-2010310510310357,0001,030
2011-06-17105105102103217,0001,030
2011-06-16106106105105138,0001,050
2011-06-1510810810710785,0001,070
2011-06-14106109106108128,0001,080
2011-06-13106107105106110,0001,060
2011-06-10106107105106266,0001,060
2011-06-09106106104105127,0001,050
2011-06-08106106105105106,0001,050
2011-06-07104106104105121,0001,050
2011-06-06105106105105106,0001,050
2011-06-03109109105105214,0001,050
2011-06-0210910910810975,0001,090
2011-06-01109110108110146,0001,100
2011-05-3110911010810985,0001,090
2011-05-3010810910810866,0001,080
2011-05-2711011010810864,0001,080
2011-05-2611011110911181,0001,110
2011-05-2511111110910963,0001,090
2011-05-2410911010911053,0001,100
2011-05-2311111110910944,0001,090
2011-05-2011211211011057,0001,100
2011-05-1911311411011066,0001,100
2011-05-1811111311011278,0001,120
2011-05-17111111109110117,0001,100
2011-05-16112112109110328,0001,100
2011-05-13116117111115260,0001,150
2011-05-1211611711611647,0001,160
2011-05-1111811811611677,0001,160
2011-05-10118118116117101,0001,170
2011-05-0911711811611872,0001,180
2011-05-0611511711511699,0001,160
2011-05-0211811811611785,0001,170
2011-04-2811611611511689,0001,160
2011-04-2711611711511671,0001,160
2011-04-2611711711611669,0001,160
2011-04-25118118116118102,0001,180
2011-04-22116118116118137,0001,180
2011-04-2111711711611773,0001,170
2011-04-2011611711611686,0001,160
2011-04-1911611611511695,0001,160
2011-04-18116118116117162,0001,170
2011-04-15119119118118155,0001,180
2011-04-14116119115119210,0001,190
2011-04-1311411611411564,0001,150
2011-04-12116117115115153,0001,150
2011-04-11118118117118114,0001,180
2011-04-08113118112117158,0001,170
2011-04-07115116113114138,0001,140
2011-04-06117117114115264,0001,150
2011-04-05121121115117234,0001,170
2011-04-04121122121121156,0001,210
2011-04-01123124122122150,0001,220
2011-03-31124124122124282,0001,240
2011-03-30121123119123264,0001,230
2011-03-29118121118121281,0001,210
2011-03-28122125121123297,0001,230
2011-03-25127127121123683,0001,230
2011-03-24121126121124642,0001,240
2011-03-231131231131221,136,0001,220
2011-03-22112114112114268,0001,140
2011-03-18104110104107339,0001,070
2011-03-179910498102470,0001,020
2011-03-169510295101700,0001,010
2011-03-151121139096764,000960
2011-03-14108118107112405,0001,120
2011-03-11127127123123604,0001,230
2011-03-10127128124125324,0001,250
2011-03-09130131127127445,0001,270
2011-03-08125130125129506,0001,290
2011-03-07126127124125234,0001,250
2011-03-04127127125126306,0001,260
2011-03-03123126123125133,0001,250
2011-03-02124125123123218,0001,230
2011-03-01125127124126260,0001,260
2011-02-28123125122125256,0001,250
2011-02-25122122120122246,0001,220
2011-02-24124124120121551,0001,210
2011-02-23125128124125399,0001,250
2011-02-22129130128128392,0001,280
2011-02-21130132129131771,0001,310
2011-02-18130131129129342,0001,290
2011-02-17128131128130659,0001,300
2011-02-16127129127128163,0001,280
2011-02-15129129127127334,0001,270
2011-02-14127131126129720,0001,290
2011-02-10125127124126211,0001,260
2011-02-09125126125126108,0001,260
2011-02-08126127125125310,0001,250
2011-02-07125126124126101,0001,260
2011-02-04125126124124155,0001,240
2011-02-03123124123124100,0001,240
2011-02-02122124122123219,0001,230
2011-02-01121122121121112,0001,210
2011-01-3112012212012176,0001,210
2011-01-28124124122122109,0001,220
2011-01-2712412612412543,0001,250
2011-01-2612512612412496,0001,240
2011-01-25124127123126316,0001,260
2011-01-2412112312112389,0001,230
2011-01-21124125121121256,0001,210
2011-01-20126126124124199,0001,240
2011-01-19126127125127140,0001,270
2011-01-18127127125125232,0001,250
2011-01-17128129126127240,0001,270
2011-01-14125130125128868,0001,280
2011-01-13125125124125152,0001,250
2011-01-12126127123124591,0001,240
2011-01-11125125124125311,0001,250
2011-01-07123128123126866,0001,260
2011-01-06122123121123153,0001,230
2011-01-05122122120121178,0001,210
2011-01-04120123119121380,0001,210

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