5142 アキレス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	150	150	148	149	233,000	1,490
2014-12-29	149	150	148	149	161,000	1,490
2014-12-26	146	149	146	149	190,000	1,490
2014-12-25	149	149	146	146	423,000	1,460
2014-12-24	148	149	147	149	420,000	1,490
2014-12-22	148	148	146	147	229,000	1,470
2014-12-19	147	148	145	148	286,000	1,480
2014-12-18	145	147	144	145	257,000	1,450
2014-12-17	142	145	142	143	496,000	1,430
2014-12-16	145	145	142	143	421,000	1,430
2014-12-15	148	148	146	146	148,000	1,460
2014-12-12	148	149	148	148	384,000	1,480
2014-12-11	148	149	146	148	385,000	1,480
2014-12-10	150	150	148	149	363,000	1,490
2014-12-09	152	154	151	151	299,000	1,510
2014-12-08	154	154	152	154	397,000	1,540
2014-12-05	155	155	152	154	347,000	1,540
2014-12-04	155	156	154	155	291,000	1,550
2014-12-03	155	155	154	155	481,000	1,550
2014-12-02	150	154	149	154	414,000	1,540
2014-12-01	151	151	149	151	427,000	1,510
2014-11-28	151	152	150	151	495,000	1,510
2014-11-27	152	153	149	151	621,000	1,510
2014-11-26	153	154	152	152	225,000	1,520
2014-11-25	154	154	152	154	217,000	1,540
2014-11-21	153	153	151	153	179,000	1,530
2014-11-20	154	154	152	152	193,000	1,520
2014-11-19	153	154	153	153	148,000	1,530
2014-11-18	152	154	151	154	239,000	1,540
2014-11-17	154	154	151	151	158,000	1,510
2014-11-14	155	155	153	155	193,000	1,550
2014-11-13	151	154	149	153	455,000	1,530
2014-11-12	156	156	151	151	387,000	1,510
2014-11-11	155	156	154	155	400,000	1,550
2014-11-10	152	157	150	156	1,098,000	1,560
2014-11-07	152	153	150	153	287,000	1,530
2014-11-06	151	152	149	151	275,000	1,510
2014-11-05	150	152	150	152	233,000	1,520
2014-11-04	155	155	151	151	577,000	1,510
2014-10-31	149	153	148	152	568,000	1,520
2014-10-30	148	149	147	149	488,000	1,490
2014-10-29	146	148	145	148	376,000	1,480
2014-10-28	145	145	142	144	245,000	1,440
2014-10-27	145	145	142	145	252,000	1,450
2014-10-24	145	145	142	142	257,000	1,420
2014-10-23	141	143	139	142	199,000	1,420
2014-10-22	141	141	140	141	204,000	1,410
2014-10-21	139	141	138	138	391,000	1,380
2014-10-20	137	139	135	138	410,000	1,380
2014-10-17	135	137	133	133	497,000	1,330
2014-10-16	137	139	133	133	554,000	1,330
2014-10-15	140	140	138	139	278,000	1,390
2014-10-14	136	141	136	137	539,000	1,370
2014-10-10	141	142	140	140	304,000	1,400
2014-10-09	147	148	143	143	321,000	1,430
2014-10-08	147	147	145	146	228,000	1,460
2014-10-07	149	151	148	148	215,000	1,480
2014-10-06	149	151	149	149	171,000	1,490
2014-10-03	147	149	147	148	161,000	1,480
2014-10-02	149	149	146	147	394,000	1,470
2014-10-01	154	155	152	152	300,000	1,520
2014-09-30	155	155	154	154	288,000	1,540
2014-09-29	158	158	155	157	222,000	1,570
2014-09-26	156	158	155	156	196,000	1,560
2014-09-25	156	157	155	157	345,000	1,570
2014-09-24	154	156	153	154	341,000	1,540
2014-09-22	158	158	155	155	202,000	1,550
2014-09-19	157	159	155	157	571,000	1,570
2014-09-18	156	157	155	157	393,000	1,570
2014-09-17	157	158	155	157	467,000	1,570
2014-09-16	161	161	157	158	576,000	1,580
2014-09-12	157	160	156	160	747,000	1,600
2014-09-11	159	160	155	156	871,000	1,560
2014-09-10	161	162	158	160	576,000	1,600
2014-09-09	162	163	159	161	1,907,000	1,610
2014-09-08	168	172	164	166	8,637,000	1,660
2014-09-05	150	163	150	158	6,292,000	1,580
2014-09-04	151	152	148	148	269,000	1,480
2014-09-03	152	153	151	152	435,000	1,520
2014-09-02	151	153	150	151	946,000	1,510
2014-09-01	147	150	146	149	762,000	1,490
2014-08-29	144	146	143	145	407,000	1,450
2014-08-28	143	144	142	144	234,000	1,440
2014-08-27	143	144	142	144	241,000	1,440
2014-08-26	143	143	142	142	79,000	1,420
2014-08-25	143	143	141	143	110,000	1,430
2014-08-22	143	143	141	141	172,000	1,410
2014-08-21	141	143	141	143	142,000	1,430
2014-08-20	141	143	141	141	156,000	1,410
2014-08-19	142	142	140	142	133,000	1,420
2014-08-18	140	142	140	141	286,000	1,410
2014-08-15	140	141	140	140	164,000	1,400
2014-08-14	140	141	139	141	117,000	1,410
2014-08-13	139	140	139	139	83,000	1,390
2014-08-12	142	142	139	140	242,000	1,400
2014-08-11	144	144	139	141	349,000	1,410
2014-08-08	142	143	139	140	226,000	1,400
2014-08-07	140	146	139	145	702,000	1,450
2014-08-06	139	140	138	138	127,000	1,380
2014-08-05	141	141	138	138	530,000	1,380
2014-08-04	142	144	140	140	412,000	1,400
2014-08-01	145	145	142	143	444,000	1,430
2014-07-31	146	147	146	146	101,000	1,460
2014-07-30	147	147	146	147	234,000	1,470
2014-07-29	147	149	147	148	181,000	1,480
2014-07-28	146	148	145	147	244,000	1,470
2014-07-25	147	147	146	146	300,000	1,460
2014-07-24	149	150	145	146	866,000	1,460
2014-07-23	149	150	148	149	522,000	1,490
2014-07-22	146	149	146	149	169,000	1,490
2014-07-18	144	146	144	145	230,000	1,450
2014-07-17	151	152	147	147	490,000	1,470
2014-07-16	149	154	149	150	683,000	1,500
2014-07-15	150	151	149	149	395,000	1,490
2014-07-14	147	149	146	149	200,000	1,490
2014-07-11	146	147	145	146	135,000	1,460
2014-07-10	151	151	148	148	312,000	1,480
2014-07-09	149	151	149	151	195,000	1,510
2014-07-08	148	151	147	151	289,000	1,510
2014-07-07	150	150	148	148	88,000	1,480
2014-07-04	151	151	149	150	157,000	1,500
2014-07-03	150	150	148	149	111,000	1,490
2014-07-02	151	151	149	150	140,000	1,500
2014-07-01	149	152	149	151	427,000	1,510
2014-06-30	146	150	146	149	137,000	1,490
2014-06-27	149	149	145	147	260,000	1,470
2014-06-26	149	151	148	149	399,000	1,490
2014-06-25	147	150	147	148	536,000	1,480
2014-06-24	147	148	145	147	275,000	1,470
2014-06-23	145	147	144	147	189,000	1,470
2014-06-20	147	147	144	147	284,000	1,470
2014-06-19	146	147	145	146	333,000	1,460
2014-06-18	144	145	143	145	246,000	1,450
2014-06-17	141	144	141	144	214,000	1,440
2014-06-16	140	144	140	141	373,000	1,410
2014-06-13	139	141	139	140	536,000	1,400
2014-06-12	139	140	138	139	170,000	1,390
2014-06-11	138	141	138	139	609,000	1,390
2014-06-10	138	140	137	138	298,000	1,380
2014-06-09	139	139	138	139	132,000	1,390
2014-06-06	138	139	138	139	258,000	1,390
2014-06-05	138	138	137	137	238,000	1,370
2014-06-04	138	138	136	137	195,000	1,370
2014-06-03	138	138	137	137	241,000	1,370
2014-06-02	135	138	135	138	310,000	1,380
2014-05-30	135	135	134	135	91,000	1,350
2014-05-29	135	135	134	135	70,000	1,350
2014-05-28	135	136	134	135	139,000	1,350
2014-05-27	135	136	134	135	136,000	1,350
2014-05-26	136	136	134	135	331,000	1,350
2014-05-23	134	135	133	134	230,000	1,340
2014-05-22	131	134	131	133	259,000	1,330
2014-05-21	130	132	130	132	125,000	1,320
2014-05-20	131	133	131	132	157,000	1,320
2014-05-19	133	133	131	131	132,000	1,310
2014-05-16	134	135	133	133	299,000	1,330
2014-05-15	136	136	135	136	115,000	1,360
2014-05-14	136	137	136	137	103,000	1,370
2014-05-13	135	136	135	136	167,000	1,360
2014-05-12	134	136	133	133	298,000	1,330
2014-05-09	132	135	132	134	224,000	1,340
2014-05-08	133	134	132	133	130,000	1,330
2014-05-07	135	136	132	132	301,000	1,320
2014-05-02	135	137	135	136	255,000	1,360
2014-05-01	134	135	134	135	167,000	1,350
2014-04-30	135	136	134	135	212,000	1,350
2014-04-28	135	136	134	136	129,000	1,360
2014-04-25	134	136	133	136	278,000	1,360
2014-04-24	134	135	133	134	274,000	1,340
2014-04-23	134	135	133	135	385,000	1,350
2014-04-22	137	137	135	135	176,000	1,350
2014-04-21	137	138	136	136	76,000	1,360
2014-04-18	136	138	136	137	140,000	1,370
2014-04-17	136	138	135	136	283,000	1,360
2014-04-16	135	137	135	137	186,000	1,370
2014-04-15	136	136	134	134	122,000	1,340
2014-04-14	133	137	133	135	189,000	1,350
2014-04-11	134	135	133	134	178,000	1,340
2014-04-10	137	138	135	135	222,000	1,350
2014-04-09	136	137	135	135	276,000	1,350
2014-04-08	139	140	139	139	194,000	1,390
2014-04-07	142	142	140	141	125,000	1,410
2014-04-04	141	144	141	143	275,000	1,430
2014-04-03	142	143	141	141	189,000	1,410
2014-04-02	142	144	142	142	309,000	1,420
2014-04-01	145	145	141	142	363,000	1,420
2014-03-31	146	146	142	143	432,000	1,430
2014-03-28	143	145	142	144	389,000	1,440
2014-03-27	137	144	137	142	508,000	1,420
2014-03-26	144	144	142	143	410,000	1,430
2014-03-25	140	145	140	142	658,000	1,420
2014-03-24	136	155	135	140	1,577,000	1,400
2014-03-20	134	134	131	131	564,000	1,310
2014-03-19	136	138	135	135	250,000	1,350
2014-03-18	137	137	136	136	163,000	1,360
2014-03-17	134	137	133	136	371,000	1,360
2014-03-14	136	138	133	134	779,000	1,340
2014-03-13	139	141	139	139	167,000	1,390
2014-03-12	140	141	139	139	322,000	1,390
2014-03-11	144	145	141	141	460,000	1,410
2014-03-10	146	146	143	143	384,000	1,430
2014-03-07	146	147	145	147	186,000	1,470
2014-03-06	145	146	144	146	237,000	1,460
2014-03-05	145	148	144	144	228,000	1,440
2014-03-04	142	144	142	144	120,000	1,440
2014-03-03	146	146	141	143	273,000	1,430
2014-02-28	147	147	144	145	414,000	1,450
2014-02-27	150	151	146	148	418,000	1,480
2014-02-26	147	151	147	150	536,000	1,500
2014-02-25	149	149	147	148	428,000	1,480
2014-02-24	143	149	143	148	1,004,000	1,480
2014-02-21	137	144	137	143	661,000	1,430
2014-02-20	137	138	135	136	540,000	1,360
2014-02-19	137	138	136	138	303,000	1,380
2014-02-18	133	137	133	137	399,000	1,370
2014-02-17	136	136	131	133	529,000	1,330
2014-02-14	136	137	131	134	544,000	1,340
2014-02-13	137	137	135	135	484,000	1,350
2014-02-12	137	139	137	139	395,000	1,390
2014-02-10	141	142	134	138	751,000	1,380
2014-02-07	136	139	135	137	351,000	1,370
2014-02-06	134	135	133	134	368,000	1,340
2014-02-05	133	135	128	132	831,000	1,320
2014-02-04	136	136	130	130	1,061,000	1,300
2014-02-03	144	144	141	141	432,000	1,410
2014-01-31	145	146	143	145	362,000	1,450
2014-01-30	146	146	143	145	668,000	1,450
2014-01-29	147	149	146	149	242,000	1,490
2014-01-28	146	147	145	145	361,000	1,450
2014-01-27	147	147	145	145	550,000	1,450
2014-01-24	151	152	149	150	606,000	1,500
2014-01-23	158	158	153	154	545,000	1,540
2014-01-22	158	158	156	157	520,000	1,570
2014-01-21	160	160	157	157	638,000	1,570
2014-01-20	155	161	155	159	1,741,000	1,590
2014-01-17	155	158	154	156	816,000	1,560
2014-01-16	156	159	154	154	859,000	1,540
2014-01-15	153	156	153	156	985,000	1,560
2014-01-14	150	153	149	151	580,000	1,510
2014-01-10	151	151	149	151	368,000	1,510
2014-01-09	150	152	149	151	353,000	1,510
2014-01-08	150	152	149	152	585,000	1,520
2014-01-07	149	150	148	148	322,000	1,480
2014-01-06	147	149	145	148	488,000	1,480

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