1. HOME >
  2. 株価時系列 >
  3. 5142 >
  4. 2013年

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
2013-12-30147148146148326,0001,480
2013-12-27145147145146470,0001,460
2013-12-26141146141145649,0001,450
2013-12-25140142139140573,0001,400
2013-12-24142142140141524,0001,410
2013-12-20143144141142460,0001,420
2013-12-19146147143144629,0001,440
2013-12-18145146143146310,0001,460
2013-12-17144145142145314,0001,450
2013-12-16145145140142443,0001,420
2013-12-13144147143145723,0001,450
2013-12-12145146143145534,0001,450
2013-12-11147147145145258,0001,450
2013-12-10146148146148303,0001,480
2013-12-09147148145147329,0001,470
2013-12-06147147145146299,0001,460
2013-12-05148149146147523,0001,470
2013-12-04149150147147381,0001,470
2013-12-03150152150151552,0001,510
2013-12-02150151149150487,0001,500
2013-11-29147149147148690,0001,480
2013-11-28147148146146425,0001,460
2013-11-27148148145147511,0001,470
2013-11-26149149148148302,0001,480
2013-11-25150150147149420,0001,490
2013-11-22151152146148841,0001,480
2013-11-21152153150151491,0001,510
2013-11-20152152150151366,0001,510
2013-11-19151153151151432,0001,510
2013-11-18153154149151964,0001,510
2013-11-15154155151153661,0001,530
2013-11-14151154151152634,0001,520
2013-11-13150151149150526,0001,500
2013-11-12148150147150694,0001,500
2013-11-11152155148150946,0001,500
2013-11-08157160152152798,0001,520
2013-11-07159160157158219,0001,580
2013-11-06155160155159719,0001,590
2013-11-05158161154157525,0001,570
2013-11-011621621531571,072,0001,570
2013-10-31165165162163697,0001,630
2013-10-30167167164166722,0001,660
2013-10-29167169166167766,0001,670
2013-10-281701711671691,223,0001,690
2013-10-251711711671701,457,0001,700
2013-10-241691721671713,113,0001,710
2013-10-2317517916717015,213,0001,700
2013-10-221611641571602,684,0001,600
2013-10-211521631491594,447,0001,590
2013-10-181511521481521,049,0001,520
2013-10-17152153150150587,0001,500
2013-10-161541541501501,047,0001,500
2013-10-151521611521564,553,0001,560
2013-10-111521531501511,080,0001,510
2013-10-101501521491511,141,0001,510
2013-10-091501561491512,049,0001,510
2013-10-081501521461491,864,0001,490
2013-10-071591611521542,489,0001,540
2013-10-041571631531617,994,0001,610
2013-10-0317617716016012,975,0001,600
2013-10-0217018416517668,147,0001,760
2013-10-0113816813815818,494,0001,580
2013-09-30139140138138335,0001,380
2013-09-27140141139141595,0001,410
2013-09-26137140136140461,0001,400
2013-09-25140141137138688,0001,380
2013-09-24138140137140471,0001,400
2013-09-20139140138139469,0001,390
2013-09-19136140136138955,0001,380
2013-09-18134137134136433,0001,360
2013-09-17135136134134268,0001,340
2013-09-13134135134135463,0001,350
2013-09-12135135134135161,0001,350
2013-09-11135136134134212,0001,340
2013-09-10134135132135531,0001,350
2013-09-09133134131133353,0001,330
2013-09-06130130128130188,0001,300
2013-09-05129130128130215,0001,300
2013-09-04127129127129165,0001,290
2013-09-03126128126128163,0001,280
2013-09-0212612612512594,0001,250
2013-08-30127128125125247,0001,250
2013-08-29127127125125111,0001,250
2013-08-28126127125127117,0001,270
2013-08-2712712812712767,0001,270
2013-08-2613013012812853,0001,280
2013-08-23126130125129248,0001,290
2013-08-2212512612412563,0001,250
2013-08-21126127125125103,0001,250
2013-08-20127128126126150,0001,260
2013-08-1912912912812843,0001,280
2013-08-1612812912812840,0001,280
2013-08-15130130129129105,0001,290
2013-08-14129131129131197,0001,310
2013-08-13126128126128109,0001,280
2013-08-12125127124126103,0001,260
2013-08-09126126125125144,0001,250
2013-08-08128130124124367,0001,240
2013-08-0712813012812889,0001,280
2013-08-06129131128130141,0001,300
2013-08-05129130128128115,0001,280
2013-08-02128130128130187,0001,300
2013-08-01125127125126148,0001,260
2013-07-31126127124124216,0001,240
2013-07-30125128125127216,0001,270
2013-07-29130130124124261,0001,240
2013-07-26133133130130139,0001,300
2013-07-25136138134134524,0001,340
2013-07-24134136134136130,0001,360
2013-07-23135136134134175,0001,340
2013-07-22134136133135230,0001,350
2013-07-19136136131132245,0001,320
2013-07-18136136134136113,0001,360
2013-07-17134136133135222,0001,350
2013-07-16137137133134307,0001,340
2013-07-12134136133135273,0001,350
2013-07-11133134132133143,0001,330
2013-07-10134135133134301,0001,340
2013-07-09132135131135364,0001,350
2013-07-08133134131131231,0001,310
2013-07-05130132130132303,0001,320
2013-07-04130131129130108,0001,300
2013-07-03130131128130225,0001,300
2013-07-02131131129130206,0001,300
2013-07-01128130127130290,0001,300
2013-06-28126128126128259,0001,280
2013-06-27125126121126182,0001,260
2013-06-26126126122123166,0001,230
2013-06-25127127123125246,0001,250
2013-06-24128128127127100,0001,270
2013-06-21126128124127696,0001,270
2013-06-20128133128130839,0001,300
2013-06-19126131125128499,0001,280
2013-06-18124126123125170,0001,250
2013-06-17121124120124159,0001,240
2013-06-14122123120120564,0001,200
2013-06-13124124119119268,0001,190
2013-06-12125127123125222,0001,250
2013-06-11129130125125156,0001,250
2013-06-10127130125130178,0001,300
2013-06-07126126120121344,0001,210
2013-06-06132133127128337,0001,280
2013-06-05135137133133237,0001,330
2013-06-04133135132135273,0001,350
2013-06-03137138134134404,0001,340
2013-05-31133138132138229,0001,380
2013-05-30135135131131305,0001,310
2013-05-29136138134136196,0001,360
2013-05-28133135133133197,0001,330
2013-05-27138138133133252,0001,330
2013-05-24138142135136544,0001,360
2013-05-23148150137137929,0001,370
2013-05-221481511471491,228,0001,490
2013-05-21144148143146671,0001,460
2013-05-20143145143144349,0001,440
2013-05-17139142139142238,0001,420
2013-05-16142143137140375,0001,400
2013-05-15143144140142418,0001,420
2013-05-14142144142143277,0001,430
2013-05-13141143141142262,0001,420
2013-05-10144144141142388,0001,420
2013-05-09142143141142255,0001,420
2013-05-08142144141141368,0001,410
2013-05-07141142140141269,0001,410
2013-05-02140140138138129,0001,380
2013-05-01139140139139183,0001,390
2013-04-30140141137140199,0001,400
2013-04-26143143138139469,0001,390
2013-04-25142143141143386,0001,430
2013-04-24141143141142336,0001,420
2013-04-23139140139140139,0001,400
2013-04-22138140137140204,0001,400
2013-04-19135137135136161,0001,360
2013-04-18136137135135225,0001,350
2013-04-17136138136137183,0001,370
2013-04-16135136133134321,0001,340
2013-04-15140140137137213,0001,370
2013-04-12140140139140199,0001,400
2013-04-11140141139140238,0001,400
2013-04-10139140138139201,0001,390
2013-04-09139140138138227,0001,380
2013-04-08135139134139643,0001,390
2013-04-05136139136138433,0001,380
2013-04-04129137129137325,0001,370
2013-04-03129134129134173,0001,340
2013-04-02128132124128307,0001,280
2013-04-01136136130130269,0001,300
2013-03-29143143136136281,0001,360
2013-03-28142142140142242,0001,420
2013-03-27144144139143372,0001,430
2013-03-26146146142146334,0001,460
2013-03-25148149146146277,0001,460
2013-03-22148148146146321,0001,460
2013-03-21149151148149374,0001,490
2013-03-19149150148149227,0001,490
2013-03-18151153149149331,0001,490
2013-03-15150153149153616,0001,530
2013-03-14150152149150371,0001,500
2013-03-13153153148148614,0001,480
2013-03-121571591501502,175,0001,500
2013-03-111431531411502,518,0001,500
2013-03-08142144141142850,0001,420
2013-03-07139144139143996,0001,430
2013-03-06138139137137391,0001,370
2013-03-05137138136136162,0001,360
2013-03-04139139136137533,0001,370
2013-03-01139139137138318,0001,380
2013-02-28138139137139331,0001,390
2013-02-27141142136137517,0001,370
2013-02-261321441321372,852,0001,370
2013-02-25131136130134684,0001,340
2013-02-22130131129130243,0001,300
2013-02-21131132130131128,0001,310
2013-02-20130131129131183,0001,310
2013-02-19129132129129165,0001,290
2013-02-18126130126130137,0001,300
2013-02-15128128122125335,0001,250
2013-02-14128129126128241,0001,280
2013-02-13131131128129354,0001,290
2013-02-12132134130131344,0001,310
2013-02-08133133129130307,0001,300
2013-02-07134134132133178,0001,330
2013-02-06135135133134259,0001,340
2013-02-05135135131132401,0001,320
2013-02-04137137135135491,0001,350
2013-02-01135136133134405,0001,340
2013-01-31134136134135344,0001,350
2013-01-30132135131133379,0001,330
2013-01-29132134131131539,0001,310
2013-01-28136136132132251,0001,320
2013-01-25132136132134530,0001,340
2013-01-24131131128131445,0001,310
2013-01-231321371301311,440,0001,310
2013-01-22128133127131930,0001,310
2013-01-21129129126127236,0001,270
2013-01-18127129125129331,0001,290
2013-01-17125127122123270,0001,230
2013-01-16128128125125194,0001,250
2013-01-15130131127128369,0001,280
2013-01-11127130126129513,0001,290
2013-01-10128129125127576,0001,270
2013-01-09121129120128938,0001,280
2013-01-08121125120122754,0001,220
2013-01-07121121119120298,0001,200
2013-01-04119120117119571,0001,190

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