5142 アキレス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,562	1,569	1,548	1,568	11,000	1,568
2016-12-29	1,575	1,575	1,551	1,561	23,800	1,561
2016-12-28	1,570	1,578	1,565	1,578	9,600	1,578
2016-12-27	1,589	1,589	1,568	1,571	23,400	1,571
2016-12-26	1,588	1,603	1,582	1,589	26,600	1,589
2016-12-22	1,600	1,614	1,584	1,608	39,200	1,608
2016-12-21	1,652	1,655	1,637	1,640	33,600	1,640
2016-12-20	1,634	1,656	1,634	1,652	35,200	1,652
2016-12-19	1,627	1,643	1,627	1,640	15,800	1,640
2016-12-16	1,646	1,648	1,621	1,643	38,600	1,643
2016-12-15	1,641	1,656	1,625	1,639	37,700	1,639
2016-12-14	1,646	1,646	1,627	1,643	19,500	1,643
2016-12-13	1,634	1,646	1,625	1,646	33,600	1,646
2016-12-12	1,639	1,639	1,614	1,632	23,900	1,632
2016-12-09	1,638	1,646	1,622	1,640	44,400	1,640
2016-12-08	1,646	1,660	1,632	1,637	51,700	1,637
2016-12-07	1,623	1,645	1,622	1,642	56,800	1,642
2016-12-06	1,605	1,624	1,605	1,620	46,200	1,620
2016-12-05	1,600	1,605	1,594	1,601	20,900	1,601
2016-12-02	1,600	1,609	1,594	1,601	28,500	1,601
2016-12-01	1,600	1,600	1,574	1,598	66,100	1,598
2016-11-30	1,593	1,600	1,593	1,597	29,800	1,597
2016-11-29	1,587	1,590	1,581	1,590	22,400	1,590
2016-11-28	1,588	1,588	1,581	1,587	15,600	1,587
2016-11-25	1,580	1,589	1,572	1,586	31,900	1,586
2016-11-24	1,560	1,577	1,552	1,576	31,300	1,576
2016-11-22	1,551	1,558	1,546	1,555	43,900	1,555
2016-11-21	1,550	1,558	1,548	1,551	31,500	1,551
2016-11-18	1,546	1,554	1,534	1,550	26,000	1,550
2016-11-17	1,523	1,543	1,519	1,542	22,200	1,542
2016-11-16	1,533	1,538	1,523	1,537	16,600	1,537
2016-11-15	1,535	1,537	1,520	1,529	19,200	1,529
2016-11-14	1,532	1,555	1,532	1,544	35,200	1,544
2016-11-11	1,545	1,558	1,530	1,537	40,400	1,537
2016-11-10	1,510	1,545	1,500	1,544	57,200	1,544
2016-11-09	1,498	1,511	1,468	1,477	51,700	1,477
2016-11-08	1,478	1,510	1,458	1,487	20,800	1,487
2016-11-07	1,477	1,484	1,465	1,478	15,800	1,478
2016-11-04	1,460	1,475	1,450	1,470	16,500	1,470
2016-11-02	1,493	1,493	1,465	1,468	21,600	1,468
2016-11-01	1,511	1,511	1,489	1,501	21,300	1,501
2016-10-31	1,504	1,512	1,501	1,510	22,600	1,510
2016-10-28	1,492	1,506	1,478	1,504	47,400	1,504
2016-10-27	1,492	1,492	1,480	1,488	13,700	1,488
2016-10-26	1,490	1,496	1,490	1,494	11,600	1,494
2016-10-25	1,498	1,499	1,492	1,497	21,100	1,497
2016-10-24	1,492	1,495	1,482	1,495	11,100	1,495
2016-10-21	1,495	1,500	1,487	1,495	12,900	1,495
2016-10-20	1,492	1,495	1,487	1,495	11,400	1,495
2016-10-19	1,481	1,490	1,481	1,488	11,000	1,488
2016-10-17	1,486	1,497	1,486	1,494	10,400	1,494
2016-10-13	1,495	1,495	1,461	1,487	15,600	1,487
2016-10-12	1,486	1,497	1,482	1,484	12,400	1,484
2016-10-11	1,490	1,499	1,490	1,496	13,100	1,496
2016-10-07	1,498	1,500	1,482	1,490	21,200	1,490
2016-10-06	1,498	1,506	1,498	1,503	38,000	1,503
2016-10-05	1,497	1,498	1,489	1,492	25,100	1,492
2016-10-04	1,457	1,491	1,451	1,489	35,700	1,489
2016-10-03	1,440	1,470	1,428	1,461	33,800	1,461
2016-09-30	1,417	1,432	1,413	1,423	18,400	1,423
2016-09-29	1,439	1,447	1,432	1,436	26,900	1,436
2016-09-28	1,410	1,437	1,410	1,431	18,600	1,431
2016-09-27	140	142	140	142	288,000	1,420
2016-09-26	141	142	141	142	198,000	1,420
2016-09-23	142	142	141	142	208,000	1,420
2016-09-21	139	142	139	142	213,000	1,420
2016-09-20	140	140	138	139	324,000	1,390
2016-09-16	139	140	139	140	194,000	1,400
2016-09-15	140	140	139	139	208,000	1,390
2016-09-14	140	140	139	140	100,000	1,400
2016-09-13	141	142	140	140	153,000	1,400
2016-09-12	142	142	140	141	103,000	1,410
2016-09-09	143	143	142	142	168,000	1,420
2016-09-08	143	143	141	143	156,000	1,430
2016-09-07	141	143	140	143	285,000	1,430
2016-09-06	142	142	141	142	91,000	1,420
2016-09-05	142	142	141	141	145,000	1,410
2016-09-02	143	143	140	140	140,000	1,400
2016-09-01	142	143	141	143	79,000	1,430
2016-08-31	141	142	140	142	167,000	1,420
2016-08-30	140	141	140	140	108,000	1,400
2016-08-29	141	141	140	141	76,000	1,410
2016-08-26	140	140	139	139	192,000	1,390
2016-08-25	139	141	139	140	83,000	1,400
2016-08-24	140	141	139	139	195,000	1,390
2016-08-23	141	141	139	139	173,000	1,390
2016-08-22	140	142	140	141	158,000	1,410
2016-08-19	138	140	138	140	117,000	1,400
2016-08-18	139	139	137	137	277,000	1,370
2016-08-17	138	140	138	139	191,000	1,390
2016-08-16	140	141	138	138	239,000	1,380
2016-08-15	142	142	140	140	238,000	1,400
2016-08-12	142	142	141	141	181,000	1,410
2016-08-10	140	141	140	141	239,000	1,410
2016-08-09	144	144	140	140	348,000	1,400
2016-08-08	137	144	136	143	879,000	1,430
2016-08-05	136	137	134	135	183,000	1,350
2016-08-04	136	137	135	136	163,000	1,360
2016-08-03	138	138	135	136	271,000	1,360
2016-08-02	139	139	138	139	117,000	1,390
2016-08-01	139	140	137	139	248,000	1,390
2016-07-29	140	141	138	141	223,000	1,410
2016-07-28	142	142	140	140	249,000	1,400
2016-07-27	140	143	140	143	356,000	1,430
2016-07-26	140	142	139	140	504,000	1,400
2016-07-25	145	147	140	141	1,028,000	1,410
2016-07-22	139	142	138	142	565,000	1,420
2016-07-21	140	140	138	138	209,000	1,380
2016-07-20	141	142	138	139	549,000	1,390
2016-07-19	143	146	139	143	1,234,000	1,430
2016-07-15	141	141	138	140	591,000	1,400
2016-07-14	136	139	135	139	567,000	1,390
2016-07-13	136	137	135	136	277,000	1,360
2016-07-12	135	138	134	134	677,000	1,340
2016-07-11	128	134	127	133	954,000	1,330
2016-07-08	125	126	124	124	314,000	1,240
2016-07-07	126	126	124	124	241,000	1,240
2016-07-06	125	125	124	125	130,000	1,250
2016-07-05	125	126	125	125	133,000	1,250
2016-07-04	128	129	125	126	308,000	1,260
2016-07-01	126	129	125	128	148,000	1,280
2016-06-30	126	127	125	125	156,000	1,250
2016-06-29	126	128	125	126	145,000	1,260
2016-06-28	125	128	123	125	274,000	1,250
2016-06-27	127	127	124	125	204,000	1,250
2016-06-24	131	132	123	124	300,000	1,240
2016-06-23	128	131	128	130	229,000	1,300
2016-06-22	128	128	127	128	81,000	1,280
2016-06-21	127	129	126	128	171,000	1,280
2016-06-20	127	129	127	128	135,000	1,280
2016-06-17	127	128	124	126	574,000	1,260
2016-06-16	130	130	125	125	322,000	1,250
2016-06-15	129	131	129	130	94,000	1,300
2016-06-14	131	132	128	129	358,000	1,290
2016-06-13	133	134	130	130	316,000	1,300
2016-06-10	135	135	133	135	347,000	1,350
2016-06-09	135	135	134	134	63,000	1,340
2016-06-08	135	136	134	135	90,000	1,350
2016-06-07	136	136	134	134	59,000	1,340
2016-06-06	134	135	134	135	107,000	1,350
2016-06-03	135	135	133	134	112,000	1,340
2016-06-02	136	136	134	134	164,000	1,340
2016-06-01	136	137	135	135	136,000	1,350
2016-05-31	135	137	135	137	183,000	1,370
2016-05-30	135	136	135	136	85,000	1,360
2016-05-27	135	135	134	135	132,000	1,350
2016-05-26	135	136	135	135	118,000	1,350
2016-05-25	136	136	134	135	157,000	1,350
2016-05-24	134	135	133	135	152,000	1,350
2016-05-23	135	135	133	133	368,000	1,330
2016-05-20	135	136	135	135	55,000	1,350
2016-05-19	134	135	134	135	119,000	1,350
2016-05-18	134	134	132	134	220,000	1,340
2016-05-17	134	134	133	134	134,000	1,340
2016-05-16	134	135	132	133	235,000	1,330
2016-05-13	137	138	132	132	769,000	1,320
2016-05-12	138	140	136	137	283,000	1,370
2016-05-11	140	141	138	138	156,000	1,380
2016-05-10	137	139	136	139	398,000	1,390
2016-05-09	138	138	136	136	193,000	1,360
2016-05-06	137	137	135	136	209,000	1,360
2016-05-02	137	138	136	136	204,000	1,360
2016-04-28	142	143	139	139	178,000	1,390
2016-04-27	143	143	141	141	138,000	1,410
2016-04-26	144	144	142	143	213,000	1,430
2016-04-25	146	147	144	145	134,000	1,450
2016-04-22	145	146	144	146	154,000	1,460
2016-04-21	144	145	144	145	270,000	1,450
2016-04-20	144	145	142	142	135,000	1,420
2016-04-19	144	145	143	144	143,000	1,440
2016-04-18	142	142	141	142	121,000	1,420
2016-04-15	145	148	144	146	277,000	1,460
2016-04-14	142	144	142	144	198,000	1,440
2016-04-13	139	141	139	141	99,000	1,410
2016-04-12	136	139	136	137	173,000	1,370
2016-04-11	137	137	135	136	139,000	1,360
2016-04-08	134	138	133	137	328,000	1,370
2016-04-07	135	137	135	135	190,000	1,350
2016-04-06	137	137	135	135	106,000	1,350
2016-04-05	138	139	135	136	151,000	1,360
2016-04-04	138	139	137	139	212,000	1,390
2016-04-01	143	143	135	136	608,000	1,360
2016-03-31	146	146	144	144	163,000	1,440
2016-03-30	148	148	145	145	164,000	1,450
2016-03-29	147	148	146	148	190,000	1,480
2016-03-28	150	151	149	151	136,000	1,510
2016-03-25	151	152	149	149	168,000	1,490
2016-03-24	149	151	149	151	150,000	1,510
2016-03-23	153	153	149	149	249,000	1,490
2016-03-22	153	153	149	152	244,000	1,520
2016-03-18	151	151	150	151	173,000	1,510
2016-03-17	151	152	148	151	444,000	1,510
2016-03-16	153	153	151	151	97,000	1,510
2016-03-15	153	153	151	152	324,000	1,520
2016-03-14	152	153	151	153	237,000	1,530
2016-03-11	149	151	148	151	490,000	1,510
2016-03-10	150	150	148	149	199,000	1,490
2016-03-09	147	148	146	148	165,000	1,480
2016-03-08	148	149	146	147	276,000	1,470
2016-03-07	148	149	148	148	87,000	1,480
2016-03-04	147	149	147	148	280,000	1,480
2016-03-03	146	148	146	148	131,000	1,480
2016-03-02	146	148	146	146	162,000	1,460
2016-03-01	145	145	144	144	143,000	1,440
2016-02-29	145	146	144	145	256,000	1,450
2016-02-26	146	146	145	145	64,000	1,450
2016-02-25	144	146	144	146	162,000	1,460
2016-02-24	142	145	141	144	264,000	1,440
2016-02-23	146	146	143	143	185,000	1,430
2016-02-22	140	146	140	146	368,000	1,460
2016-02-19	142	143	141	141	127,000	1,410
2016-02-18	142	145	142	143	181,000	1,430
2016-02-17	140	142	139	140	175,000	1,400
2016-02-16	138	143	138	141	311,000	1,410
2016-02-15	139	141	137	140	446,000	1,400
2016-02-12	133	137	132	134	431,000	1,340
2016-02-10	138	138	132	135	387,000	1,350
2016-02-09	137	138	134	135	374,000	1,350
2016-02-08	136	140	136	140	240,000	1,400
2016-02-05	138	140	137	138	177,000	1,380
2016-02-04	140	140	139	139	200,000	1,390
2016-02-03	143	143	139	139	434,000	1,390
2016-02-02	145	146	145	145	171,000	1,450
2016-02-01	146	147	145	146	198,000	1,460
2016-01-29	142	145	141	145	370,000	1,450
2016-01-28	142	144	141	142	413,000	1,420
2016-01-27	141	144	141	144	263,000	1,440
2016-01-26	141	143	139	139	223,000	1,390
2016-01-25	143	144	142	143	234,000	1,430
2016-01-22	137	140	135	140	324,000	1,400
2016-01-21	135	136	132	133	579,000	1,330
2016-01-20	138	138	135	135	313,000	1,350
2016-01-19	138	138	136	137	232,000	1,370
2016-01-18	137	139	136	137	254,000	1,370
2016-01-15	142	142	139	139	201,000	1,390
2016-01-14	140	140	137	139	403,000	1,390
2016-01-13	142	144	141	142	470,000	1,420
2016-01-12	144	145	139	140	534,000	1,400
2016-01-08	145	146	144	145	695,000	1,450
2016-01-07	148	148	145	146	234,000	1,460
2016-01-06	148	150	145	148	562,000	1,480
2016-01-05	150	150	147	148	726,000	1,480
2016-01-04	154	156	151	151	382,000	1,510

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