5142 アキレス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	116	118	115	115	213,000	1,150
2012-12-27	118	118	114	116	442,000	1,160
2012-12-26	112	121	112	118	1,097,000	1,180
2012-12-25	113	113	111	112	236,000	1,120
2012-12-21	113	113	111	112	163,000	1,120
2012-12-20	112	113	111	113	224,000	1,130
2012-12-19	111	114	111	113	393,000	1,130
2012-12-18	109	113	109	110	590,000	1,100
2012-12-17	110	110	109	109	153,000	1,090
2012-12-14	109	109	108	109	357,000	1,090
2012-12-13	110	110	109	109	138,000	1,090
2012-12-12	109	110	109	109	157,000	1,090
2012-12-11	110	110	109	110	91,000	1,100
2012-12-10	110	110	109	110	144,000	1,100
2012-12-07	109	109	108	109	96,000	1,090
2012-12-06	110	110	108	108	302,000	1,080
2012-12-05	109	110	108	109	120,000	1,090
2012-12-04	110	111	109	110	98,000	1,100
2012-12-03	111	111	110	110	87,000	1,100
2012-11-30	111	111	110	110	138,000	1,100
2012-11-29	111	111	110	110	87,000	1,100
2012-11-28	110	111	109	110	95,000	1,100
2012-11-27	110	111	110	111	126,000	1,110
2012-11-26	110	110	109	110	133,000	1,100
2012-11-22	108	109	107	109	147,000	1,090
2012-11-21	107	108	107	107	93,000	1,070
2012-11-20	108	108	107	107	63,000	1,070
2012-11-19	107	108	106	107	101,000	1,070
2012-11-16	105	106	105	106	95,000	1,060
2012-11-15	106	107	104	106	155,000	1,060
2012-11-14	103	105	103	105	84,000	1,050
2012-11-13	107	107	102	103	224,000	1,030
2012-11-12	110	114	106	106	609,000	1,060
2012-11-09	103	107	102	105	407,000	1,050
2012-11-08	105	105	103	104	77,000	1,040
2012-11-07	104	105	104	105	56,000	1,050
2012-11-06	103	104	103	104	48,000	1,040
2012-11-05	105	105	104	105	46,000	1,050
2012-11-02	105	106	104	106	96,000	1,060
2012-11-01	104	106	104	105	109,000	1,050
2012-10-31	103	104	103	103	77,000	1,030
2012-10-30	106	106	103	103	124,000	1,030
2012-10-29	104	106	103	106	127,000	1,060
2012-10-26	103	104	103	104	45,000	1,040
2012-10-25	103	103	102	103	88,000	1,030
2012-10-24	102	104	102	103	70,000	1,030
2012-10-23	103	103	102	103	46,000	1,030
2012-10-22	102	103	101	103	62,000	1,030
2012-10-19	102	103	102	103	107,000	1,030
2012-10-18	103	104	102	103	61,000	1,030
2012-10-17	102	103	101	103	105,000	1,030
2012-10-16	101	103	101	102	53,000	1,020
2012-10-15	103	103	101	102	95,000	1,020
2012-10-12	100	101	100	100	29,000	1,000
2012-10-11	101	101	100	100	45,000	1,000
2012-10-10	101	101	100	100	101,000	1,000
2012-10-09	102	103	102	102	53,000	1,020
2012-10-05	102	103	101	103	75,000	1,030
2012-10-04	101	103	101	103	47,000	1,030
2012-10-03	103	103	101	101	101,000	1,010
2012-10-02	106	106	103	103	67,000	1,030
2012-10-01	105	106	104	106	49,000	1,060
2012-09-28	108	108	104	106	75,000	1,060
2012-09-27	104	109	104	107	175,000	1,070
2012-09-26	104	106	104	106	121,000	1,060
2012-09-25	102	109	102	109	228,000	1,090
2012-09-24	104	104	102	103	72,000	1,030
2012-09-21	103	104	103	104	60,000	1,040
2012-09-20	105	105	103	103	132,000	1,030
2012-09-19	106	106	104	106	114,000	1,060
2012-09-18	106	106	105	106	70,000	1,060
2012-09-14	104	105	104	105	203,000	1,050
2012-09-13	103	103	103	103	23,000	1,030
2012-09-12	102	103	102	103	46,000	1,030
2012-09-11	103	103	101	102	31,000	1,020
2012-09-10	102	103	102	103	73,000	1,030
2012-09-07	102	102	101	102	92,000	1,020
2012-09-06	101	101	99	101	67,000	1,010
2012-09-05	100	101	99	99	101,000	990
2012-09-04	100	101	100	100	52,000	1,000
2012-09-03	101	102	100	101	100,000	1,010
2012-08-31	102	103	101	101	113,000	1,010
2012-08-30	107	107	102	104	115,000	1,040
2012-08-29	107	107	104	105	36,000	1,050
2012-08-28	110	110	106	107	119,000	1,070
2012-08-27	112	112	110	110	68,000	1,100
2012-08-24	110	111	110	111	54,000	1,110
2012-08-23	110	112	110	112	39,000	1,120
2012-08-22	112	112	110	111	46,000	1,110
2012-08-21	110	113	109	113	93,000	1,130
2012-08-20	111	112	110	110	46,000	1,100
2012-08-17	110	111	109	111	67,000	1,110
2012-08-16	111	111	109	111	62,000	1,110
2012-08-15	110	111	107	111	179,000	1,110
2012-08-14	106	110	105	110	198,000	1,100
2012-08-13	106	107	104	105	84,000	1,050
2012-08-10	108	108	105	106	83,000	1,060
2012-08-09	104	108	101	107	535,000	1,070
2012-08-08	105	105	103	104	132,000	1,040
2012-08-07	104	104	104	104	42,000	1,040
2012-08-06	106	106	103	104	61,000	1,040
2012-08-03	107	107	104	104	55,000	1,040
2012-08-02	107	108	105	108	86,000	1,080
2012-08-01	105	106	105	106	30,000	1,060
2012-07-31	106	106	105	106	26,000	1,060
2012-07-30	107	107	106	106	34,000	1,060
2012-07-27	107	107	106	106	23,000	1,060
2012-07-26	106	106	105	105	57,000	1,050
2012-07-25	106	106	104	104	270,000	1,040
2012-07-24	103	105	102	105	156,000	1,050
2012-07-23	106	106	102	102	112,000	1,020
2012-07-20	110	110	106	106	95,000	1,060
2012-07-19	108	108	107	108	46,000	1,080
2012-07-18	110	110	107	107	38,000	1,070
2012-07-17	112	112	109	109	243,000	1,090
2012-07-13	110	110	108	108	181,000	1,080
2012-07-12	110	111	110	110	79,000	1,100
2012-07-11	111	112	111	111	54,000	1,110
2012-07-10	114	114	112	112	289,000	1,120
2012-07-09	108	113	108	112	218,000	1,120
2012-07-06	109	110	108	109	96,000	1,090
2012-07-05	108	109	108	108	61,000	1,080
2012-07-04	109	110	108	108	115,000	1,080
2012-07-03	106	110	106	110	118,000	1,100
2012-07-02	108	108	106	106	154,000	1,060
2012-06-29	104	105	102	105	169,000	1,050
2012-06-28	105	106	103	104	227,000	1,040
2012-06-27	104	106	102	106	123,000	1,060
2012-06-26	102	104	102	104	148,000	1,040
2012-06-25	105	105	103	103	109,000	1,030
2012-06-22	104	105	103	105	37,000	1,050
2012-06-21	104	105	104	105	85,000	1,050
2012-06-20	103	104	103	103	95,000	1,030
2012-06-19	102	103	101	101	73,000	1,010
2012-06-18	103	103	102	103	89,000	1,030
2012-06-15	101	103	101	103	111,000	1,030
2012-06-14	100	101	100	101	49,000	1,010
2012-06-13	101	101	101	101	11,000	1,010
2012-06-12	101	101	100	101	164,000	1,010
2012-06-11	102	102	101	101	107,000	1,010
2012-06-08	101	101	99	100	224,000	1,000
2012-06-07	100	101	99	101	87,000	1,010
2012-06-06	98	100	98	100	200,000	1,000
2012-06-05	97	99	97	99	119,000	990
2012-06-04	96	97	96	97	151,000	970
2012-06-01	100	100	99	99	72,000	990
2012-05-31	97	101	96	101	200,000	1,010
2012-05-30	99	99	98	99	63,000	990
2012-05-29	97	100	96	99	108,000	990
2012-05-28	99	99	98	98	49,000	980
2012-05-25	99	99	98	98	58,000	980
2012-05-24	100	100	97	99	126,000	990
2012-05-23	100	101	98	98	200,000	980
2012-05-22	100	101	100	100	58,000	1,000
2012-05-21	98	100	98	99	75,000	990
2012-05-18	100	100	96	98	308,000	980
2012-05-17	99	102	98	101	186,000	1,010
2012-05-16	100	101	99	99	125,000	990
2012-05-15	102	102	99	100	292,000	1,000
2012-05-14	102	103	100	101	196,000	1,010
2012-05-11	104	105	102	102	219,000	1,020
2012-05-10	104	105	103	105	199,000	1,050
2012-05-09	106	106	104	104	186,000	1,040
2012-05-08	106	107	105	107	205,000	1,070
2012-05-07	106	106	105	106	173,000	1,060
2012-05-02	108	108	107	108	90,000	1,080
2012-05-01	109	109	107	107	81,000	1,070
2012-04-27	111	111	107	108	171,000	1,080
2012-04-26	110	111	109	111	184,000	1,110
2012-04-25	110	110	108	109	87,000	1,090
2012-04-24	108	109	107	109	72,000	1,090
2012-04-23	109	109	108	108	56,000	1,080
2012-04-20	110	110	107	108	330,000	1,080
2012-04-19	112	112	110	110	77,000	1,100
2012-04-18	112	114	111	113	203,000	1,130
2012-04-17	110	112	110	111	102,000	1,110
2012-04-16	111	111	110	110	156,000	1,100
2012-04-13	112	113	112	113	177,000	1,130
2012-04-12	110	112	110	111	286,000	1,110
2012-04-11	110	110	108	109	142,000	1,090
2012-04-10	113	113	111	111	182,000	1,110
2012-04-09	113	113	112	112	83,000	1,120
2012-04-06	113	114	113	114	184,000	1,140
2012-04-05	113	115	112	115	101,000	1,150
2012-04-04	114	116	113	114	185,000	1,140
2012-04-03	115	116	114	115	121,000	1,150
2012-04-02	118	118	116	117	255,000	1,170
2012-03-30	117	119	116	118	198,000	1,180
2012-03-29	118	118	115	116	179,000	1,160
2012-03-28	118	119	117	118	181,000	1,180
2012-03-27	118	120	117	120	199,000	1,200
2012-03-26	117	117	116	116	155,000	1,160
2012-03-23	117	117	115	116	405,000	1,160
2012-03-22	120	120	117	117	361,000	1,170
2012-03-21	121	121	120	120	166,000	1,200
2012-03-19	122	123	121	121	262,000	1,210
2012-03-16	122	123	121	122	261,000	1,220
2012-03-15	121	122	120	121	228,000	1,210
2012-03-14	122	122	120	120	479,000	1,200
2012-03-13	120	122	119	119	262,000	1,190
2012-03-12	120	121	119	119	232,000	1,190
2012-03-09	120	121	119	120	612,000	1,200
2012-03-08	119	120	119	119	228,000	1,190
2012-03-07	118	119	117	119	130,000	1,190
2012-03-06	118	119	118	118	126,000	1,180
2012-03-05	119	119	118	118	106,000	1,180
2012-03-02	119	119	118	119	296,000	1,190
2012-03-01	120	122	118	119	346,000	1,190
2012-02-29	120	121	120	121	381,000	1,210
2012-02-28	119	120	117	119	447,000	1,190
2012-02-27	122	122	119	120	249,000	1,200
2012-02-24	120	122	120	122	243,000	1,220
2012-02-23	120	121	119	120	264,000	1,200
2012-02-22	118	121	118	121	678,000	1,210
2012-02-21	119	119	116	117	216,000	1,170
2012-02-20	117	119	116	118	482,000	1,180
2012-02-17	115	117	115	115	354,000	1,150
2012-02-16	116	116	114	114	143,000	1,140
2012-02-15	115	117	115	117	578,000	1,170
2012-02-14	114	115	113	115	188,000	1,150
2012-02-13	112	113	112	112	205,000	1,120
2012-02-10	114	114	113	113	164,000	1,130
2012-02-09	116	116	114	114	260,000	1,140
2012-02-08	115	116	114	116	363,000	1,160
2012-02-07	115	115	114	114	88,000	1,140
2012-02-06	114	115	114	115	327,000	1,150
2012-02-03	114	114	112	113	158,000	1,130
2012-02-02	116	119	113	115	879,000	1,150
2012-02-01	112	117	112	116	577,000	1,160
2012-01-31	113	113	112	112	177,000	1,120
2012-01-30	113	114	113	113	72,000	1,130
2012-01-27	114	115	113	113	105,000	1,130
2012-01-26	115	116	114	114	196,000	1,140
2012-01-25	113	115	113	115	194,000	1,150
2012-01-24	114	115	113	113	146,000	1,130
2012-01-23	114	114	113	113	176,000	1,130
2012-01-20	111	113	111	113	161,000	1,130
2012-01-19	111	112	110	111	171,000	1,110
2012-01-18	111	112	111	111	193,000	1,110
2012-01-17	112	112	110	110	202,000	1,100
2012-01-16	112	113	110	112	157,000	1,120
2012-01-13	112	112	110	112	163,000	1,120
2012-01-12	113	117	110	110	684,000	1,100
2012-01-11	109	109	108	108	50,000	1,080
2012-01-10	109	111	108	110	331,000	1,100
2012-01-06	108	108	107	108	71,000	1,080
2012-01-05	107	108	107	107	78,000	1,070
2012-01-04	106	108	105	107	197,000	1,070

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