5142 アキレス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	147	148	146	148	326,000	1,480
2013-12-27	145	147	145	146	470,000	1,460
2013-12-26	141	146	141	145	649,000	1,450
2013-12-25	140	142	139	140	573,000	1,400
2013-12-24	142	142	140	141	524,000	1,410
2013-12-20	143	144	141	142	460,000	1,420
2013-12-19	146	147	143	144	629,000	1,440
2013-12-18	145	146	143	146	310,000	1,460
2013-12-17	144	145	142	145	314,000	1,450
2013-12-16	145	145	140	142	443,000	1,420
2013-12-13	144	147	143	145	723,000	1,450
2013-12-12	145	146	143	145	534,000	1,450
2013-12-11	147	147	145	145	258,000	1,450
2013-12-10	146	148	146	148	303,000	1,480
2013-12-09	147	148	145	147	329,000	1,470
2013-12-06	147	147	145	146	299,000	1,460
2013-12-05	148	149	146	147	523,000	1,470
2013-12-04	149	150	147	147	381,000	1,470
2013-12-03	150	152	150	151	552,000	1,510
2013-12-02	150	151	149	150	487,000	1,500
2013-11-29	147	149	147	148	690,000	1,480
2013-11-28	147	148	146	146	425,000	1,460
2013-11-27	148	148	145	147	511,000	1,470
2013-11-26	149	149	148	148	302,000	1,480
2013-11-25	150	150	147	149	420,000	1,490
2013-11-22	151	152	146	148	841,000	1,480
2013-11-21	152	153	150	151	491,000	1,510
2013-11-20	152	152	150	151	366,000	1,510
2013-11-19	151	153	151	151	432,000	1,510
2013-11-18	153	154	149	151	964,000	1,510
2013-11-15	154	155	151	153	661,000	1,530
2013-11-14	151	154	151	152	634,000	1,520
2013-11-13	150	151	149	150	526,000	1,500
2013-11-12	148	150	147	150	694,000	1,500
2013-11-11	152	155	148	150	946,000	1,500
2013-11-08	157	160	152	152	798,000	1,520
2013-11-07	159	160	157	158	219,000	1,580
2013-11-06	155	160	155	159	719,000	1,590
2013-11-05	158	161	154	157	525,000	1,570
2013-11-01	162	162	153	157	1,072,000	1,570
2013-10-31	165	165	162	163	697,000	1,630
2013-10-30	167	167	164	166	722,000	1,660
2013-10-29	167	169	166	167	766,000	1,670
2013-10-28	170	171	167	169	1,223,000	1,690
2013-10-25	171	171	167	170	1,457,000	1,700
2013-10-24	169	172	167	171	3,113,000	1,710
2013-10-23	175	179	167	170	15,213,000	1,700
2013-10-22	161	164	157	160	2,684,000	1,600
2013-10-21	152	163	149	159	4,447,000	1,590
2013-10-18	151	152	148	152	1,049,000	1,520
2013-10-17	152	153	150	150	587,000	1,500
2013-10-16	154	154	150	150	1,047,000	1,500
2013-10-15	152	161	152	156	4,553,000	1,560
2013-10-11	152	153	150	151	1,080,000	1,510
2013-10-10	150	152	149	151	1,141,000	1,510
2013-10-09	150	156	149	151	2,049,000	1,510
2013-10-08	150	152	146	149	1,864,000	1,490
2013-10-07	159	161	152	154	2,489,000	1,540
2013-10-04	157	163	153	161	7,994,000	1,610
2013-10-03	176	177	160	160	12,975,000	1,600
2013-10-02	170	184	165	176	68,147,000	1,760
2013-10-01	138	168	138	158	18,494,000	1,580
2013-09-30	139	140	138	138	335,000	1,380
2013-09-27	140	141	139	141	595,000	1,410
2013-09-26	137	140	136	140	461,000	1,400
2013-09-25	140	141	137	138	688,000	1,380
2013-09-24	138	140	137	140	471,000	1,400
2013-09-20	139	140	138	139	469,000	1,390
2013-09-19	136	140	136	138	955,000	1,380
2013-09-18	134	137	134	136	433,000	1,360
2013-09-17	135	136	134	134	268,000	1,340
2013-09-13	134	135	134	135	463,000	1,350
2013-09-12	135	135	134	135	161,000	1,350
2013-09-11	135	136	134	134	212,000	1,340
2013-09-10	134	135	132	135	531,000	1,350
2013-09-09	133	134	131	133	353,000	1,330
2013-09-06	130	130	128	130	188,000	1,300
2013-09-05	129	130	128	130	215,000	1,300
2013-09-04	127	129	127	129	165,000	1,290
2013-09-03	126	128	126	128	163,000	1,280
2013-09-02	126	126	125	125	94,000	1,250
2013-08-30	127	128	125	125	247,000	1,250
2013-08-29	127	127	125	125	111,000	1,250
2013-08-28	126	127	125	127	117,000	1,270
2013-08-27	127	128	127	127	67,000	1,270
2013-08-26	130	130	128	128	53,000	1,280
2013-08-23	126	130	125	129	248,000	1,290
2013-08-22	125	126	124	125	63,000	1,250
2013-08-21	126	127	125	125	103,000	1,250
2013-08-20	127	128	126	126	150,000	1,260
2013-08-19	129	129	128	128	43,000	1,280
2013-08-16	128	129	128	128	40,000	1,280
2013-08-15	130	130	129	129	105,000	1,290
2013-08-14	129	131	129	131	197,000	1,310
2013-08-13	126	128	126	128	109,000	1,280
2013-08-12	125	127	124	126	103,000	1,260
2013-08-09	126	126	125	125	144,000	1,250
2013-08-08	128	130	124	124	367,000	1,240
2013-08-07	128	130	128	128	89,000	1,280
2013-08-06	129	131	128	130	141,000	1,300
2013-08-05	129	130	128	128	115,000	1,280
2013-08-02	128	130	128	130	187,000	1,300
2013-08-01	125	127	125	126	148,000	1,260
2013-07-31	126	127	124	124	216,000	1,240
2013-07-30	125	128	125	127	216,000	1,270
2013-07-29	130	130	124	124	261,000	1,240
2013-07-26	133	133	130	130	139,000	1,300
2013-07-25	136	138	134	134	524,000	1,340
2013-07-24	134	136	134	136	130,000	1,360
2013-07-23	135	136	134	134	175,000	1,340
2013-07-22	134	136	133	135	230,000	1,350
2013-07-19	136	136	131	132	245,000	1,320
2013-07-18	136	136	134	136	113,000	1,360
2013-07-17	134	136	133	135	222,000	1,350
2013-07-16	137	137	133	134	307,000	1,340
2013-07-12	134	136	133	135	273,000	1,350
2013-07-11	133	134	132	133	143,000	1,330
2013-07-10	134	135	133	134	301,000	1,340
2013-07-09	132	135	131	135	364,000	1,350
2013-07-08	133	134	131	131	231,000	1,310
2013-07-05	130	132	130	132	303,000	1,320
2013-07-04	130	131	129	130	108,000	1,300
2013-07-03	130	131	128	130	225,000	1,300
2013-07-02	131	131	129	130	206,000	1,300
2013-07-01	128	130	127	130	290,000	1,300
2013-06-28	126	128	126	128	259,000	1,280
2013-06-27	125	126	121	126	182,000	1,260
2013-06-26	126	126	122	123	166,000	1,230
2013-06-25	127	127	123	125	246,000	1,250
2013-06-24	128	128	127	127	100,000	1,270
2013-06-21	126	128	124	127	696,000	1,270
2013-06-20	128	133	128	130	839,000	1,300
2013-06-19	126	131	125	128	499,000	1,280
2013-06-18	124	126	123	125	170,000	1,250
2013-06-17	121	124	120	124	159,000	1,240
2013-06-14	122	123	120	120	564,000	1,200
2013-06-13	124	124	119	119	268,000	1,190
2013-06-12	125	127	123	125	222,000	1,250
2013-06-11	129	130	125	125	156,000	1,250
2013-06-10	127	130	125	130	178,000	1,300
2013-06-07	126	126	120	121	344,000	1,210
2013-06-06	132	133	127	128	337,000	1,280
2013-06-05	135	137	133	133	237,000	1,330
2013-06-04	133	135	132	135	273,000	1,350
2013-06-03	137	138	134	134	404,000	1,340
2013-05-31	133	138	132	138	229,000	1,380
2013-05-30	135	135	131	131	305,000	1,310
2013-05-29	136	138	134	136	196,000	1,360
2013-05-28	133	135	133	133	197,000	1,330
2013-05-27	138	138	133	133	252,000	1,330
2013-05-24	138	142	135	136	544,000	1,360
2013-05-23	148	150	137	137	929,000	1,370
2013-05-22	148	151	147	149	1,228,000	1,490
2013-05-21	144	148	143	146	671,000	1,460
2013-05-20	143	145	143	144	349,000	1,440
2013-05-17	139	142	139	142	238,000	1,420
2013-05-16	142	143	137	140	375,000	1,400
2013-05-15	143	144	140	142	418,000	1,420
2013-05-14	142	144	142	143	277,000	1,430
2013-05-13	141	143	141	142	262,000	1,420
2013-05-10	144	144	141	142	388,000	1,420
2013-05-09	142	143	141	142	255,000	1,420
2013-05-08	142	144	141	141	368,000	1,410
2013-05-07	141	142	140	141	269,000	1,410
2013-05-02	140	140	138	138	129,000	1,380
2013-05-01	139	140	139	139	183,000	1,390
2013-04-30	140	141	137	140	199,000	1,400
2013-04-26	143	143	138	139	469,000	1,390
2013-04-25	142	143	141	143	386,000	1,430
2013-04-24	141	143	141	142	336,000	1,420
2013-04-23	139	140	139	140	139,000	1,400
2013-04-22	138	140	137	140	204,000	1,400
2013-04-19	135	137	135	136	161,000	1,360
2013-04-18	136	137	135	135	225,000	1,350
2013-04-17	136	138	136	137	183,000	1,370
2013-04-16	135	136	133	134	321,000	1,340
2013-04-15	140	140	137	137	213,000	1,370
2013-04-12	140	140	139	140	199,000	1,400
2013-04-11	140	141	139	140	238,000	1,400
2013-04-10	139	140	138	139	201,000	1,390
2013-04-09	139	140	138	138	227,000	1,380
2013-04-08	135	139	134	139	643,000	1,390
2013-04-05	136	139	136	138	433,000	1,380
2013-04-04	129	137	129	137	325,000	1,370
2013-04-03	129	134	129	134	173,000	1,340
2013-04-02	128	132	124	128	307,000	1,280
2013-04-01	136	136	130	130	269,000	1,300
2013-03-29	143	143	136	136	281,000	1,360
2013-03-28	142	142	140	142	242,000	1,420
2013-03-27	144	144	139	143	372,000	1,430
2013-03-26	146	146	142	146	334,000	1,460
2013-03-25	148	149	146	146	277,000	1,460
2013-03-22	148	148	146	146	321,000	1,460
2013-03-21	149	151	148	149	374,000	1,490
2013-03-19	149	150	148	149	227,000	1,490
2013-03-18	151	153	149	149	331,000	1,490
2013-03-15	150	153	149	153	616,000	1,530
2013-03-14	150	152	149	150	371,000	1,500
2013-03-13	153	153	148	148	614,000	1,480
2013-03-12	157	159	150	150	2,175,000	1,500
2013-03-11	143	153	141	150	2,518,000	1,500
2013-03-08	142	144	141	142	850,000	1,420
2013-03-07	139	144	139	143	996,000	1,430
2013-03-06	138	139	137	137	391,000	1,370
2013-03-05	137	138	136	136	162,000	1,360
2013-03-04	139	139	136	137	533,000	1,370
2013-03-01	139	139	137	138	318,000	1,380
2013-02-28	138	139	137	139	331,000	1,390
2013-02-27	141	142	136	137	517,000	1,370
2013-02-26	132	144	132	137	2,852,000	1,370
2013-02-25	131	136	130	134	684,000	1,340
2013-02-22	130	131	129	130	243,000	1,300
2013-02-21	131	132	130	131	128,000	1,310
2013-02-20	130	131	129	131	183,000	1,310
2013-02-19	129	132	129	129	165,000	1,290
2013-02-18	126	130	126	130	137,000	1,300
2013-02-15	128	128	122	125	335,000	1,250
2013-02-14	128	129	126	128	241,000	1,280
2013-02-13	131	131	128	129	354,000	1,290
2013-02-12	132	134	130	131	344,000	1,310
2013-02-08	133	133	129	130	307,000	1,300
2013-02-07	134	134	132	133	178,000	1,330
2013-02-06	135	135	133	134	259,000	1,340
2013-02-05	135	135	131	132	401,000	1,320
2013-02-04	137	137	135	135	491,000	1,350
2013-02-01	135	136	133	134	405,000	1,340
2013-01-31	134	136	134	135	344,000	1,350
2013-01-30	132	135	131	133	379,000	1,330
2013-01-29	132	134	131	131	539,000	1,310
2013-01-28	136	136	132	132	251,000	1,320
2013-01-25	132	136	132	134	530,000	1,340
2013-01-24	131	131	128	131	445,000	1,310
2013-01-23	132	137	130	131	1,440,000	1,310
2013-01-22	128	133	127	131	930,000	1,310
2013-01-21	129	129	126	127	236,000	1,270
2013-01-18	127	129	125	129	331,000	1,290
2013-01-17	125	127	122	123	270,000	1,230
2013-01-16	128	128	125	125	194,000	1,250
2013-01-15	130	131	127	128	369,000	1,280
2013-01-11	127	130	126	129	513,000	1,290
2013-01-10	128	129	125	127	576,000	1,270
2013-01-09	121	129	120	128	938,000	1,280
2013-01-08	121	125	120	122	754,000	1,220
2013-01-07	121	121	119	120	298,000	1,200
2013-01-04	119	120	117	119	571,000	1,190

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