1. HOME >
  2. 株価時系列 >
  3. 5142 >
  4. 2016年

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
2016-12-301,5621,5691,5481,56811,0001,568
2016-12-291,5751,5751,5511,56123,8001,561
2016-12-281,5701,5781,5651,5789,6001,578
2016-12-271,5891,5891,5681,57123,4001,571
2016-12-261,5881,6031,5821,58926,6001,589
2016-12-221,6001,6141,5841,60839,2001,608
2016-12-211,6521,6551,6371,64033,6001,640
2016-12-201,6341,6561,6341,65235,2001,652
2016-12-191,6271,6431,6271,64015,8001,640
2016-12-161,6461,6481,6211,64338,6001,643
2016-12-151,6411,6561,6251,63937,7001,639
2016-12-141,6461,6461,6271,64319,5001,643
2016-12-131,6341,6461,6251,64633,6001,646
2016-12-121,6391,6391,6141,63223,9001,632
2016-12-091,6381,6461,6221,64044,4001,640
2016-12-081,6461,6601,6321,63751,7001,637
2016-12-071,6231,6451,6221,64256,8001,642
2016-12-061,6051,6241,6051,62046,2001,620
2016-12-051,6001,6051,5941,60120,9001,601
2016-12-021,6001,6091,5941,60128,5001,601
2016-12-011,6001,6001,5741,59866,1001,598
2016-11-301,5931,6001,5931,59729,8001,597
2016-11-291,5871,5901,5811,59022,4001,590
2016-11-281,5881,5881,5811,58715,6001,587
2016-11-251,5801,5891,5721,58631,9001,586
2016-11-241,5601,5771,5521,57631,3001,576
2016-11-221,5511,5581,5461,55543,9001,555
2016-11-211,5501,5581,5481,55131,5001,551
2016-11-181,5461,5541,5341,55026,0001,550
2016-11-171,5231,5431,5191,54222,2001,542
2016-11-161,5331,5381,5231,53716,6001,537
2016-11-151,5351,5371,5201,52919,2001,529
2016-11-141,5321,5551,5321,54435,2001,544
2016-11-111,5451,5581,5301,53740,4001,537
2016-11-101,5101,5451,5001,54457,2001,544
2016-11-091,4981,5111,4681,47751,7001,477
2016-11-081,4781,5101,4581,48720,8001,487
2016-11-071,4771,4841,4651,47815,8001,478
2016-11-041,4601,4751,4501,47016,5001,470
2016-11-021,4931,4931,4651,46821,6001,468
2016-11-011,5111,5111,4891,50121,3001,501
2016-10-311,5041,5121,5011,51022,6001,510
2016-10-281,4921,5061,4781,50447,4001,504
2016-10-271,4921,4921,4801,48813,7001,488
2016-10-261,4901,4961,4901,49411,6001,494
2016-10-251,4981,4991,4921,49721,1001,497
2016-10-241,4921,4951,4821,49511,1001,495
2016-10-211,4951,5001,4871,49512,9001,495
2016-10-201,4921,4951,4871,49511,4001,495
2016-10-191,4811,4901,4811,48811,0001,488
2016-10-171,4861,4971,4861,49410,4001,494
2016-10-131,4951,4951,4611,48715,6001,487
2016-10-121,4861,4971,4821,48412,4001,484
2016-10-111,4901,4991,4901,49613,1001,496
2016-10-071,4981,5001,4821,49021,2001,490
2016-10-061,4981,5061,4981,50338,0001,503
2016-10-051,4971,4981,4891,49225,1001,492
2016-10-041,4571,4911,4511,48935,7001,489
2016-10-031,4401,4701,4281,46133,8001,461
2016-09-301,4171,4321,4131,42318,4001,423
2016-09-291,4391,4471,4321,43626,9001,436
2016-09-281,4101,4371,4101,43118,6001,431
2016-09-27140142140142288,0001,420
2016-09-26141142141142198,0001,420
2016-09-23142142141142208,0001,420
2016-09-21139142139142213,0001,420
2016-09-20140140138139324,0001,390
2016-09-16139140139140194,0001,400
2016-09-15140140139139208,0001,390
2016-09-14140140139140100,0001,400
2016-09-13141142140140153,0001,400
2016-09-12142142140141103,0001,410
2016-09-09143143142142168,0001,420
2016-09-08143143141143156,0001,430
2016-09-07141143140143285,0001,430
2016-09-0614214214114291,0001,420
2016-09-05142142141141145,0001,410
2016-09-02143143140140140,0001,400
2016-09-0114214314114379,0001,430
2016-08-31141142140142167,0001,420
2016-08-30140141140140108,0001,400
2016-08-2914114114014176,0001,410
2016-08-26140140139139192,0001,390
2016-08-2513914113914083,0001,400
2016-08-24140141139139195,0001,390
2016-08-23141141139139173,0001,390
2016-08-22140142140141158,0001,410
2016-08-19138140138140117,0001,400
2016-08-18139139137137277,0001,370
2016-08-17138140138139191,0001,390
2016-08-16140141138138239,0001,380
2016-08-15142142140140238,0001,400
2016-08-12142142141141181,0001,410
2016-08-10140141140141239,0001,410
2016-08-09144144140140348,0001,400
2016-08-08137144136143879,0001,430
2016-08-05136137134135183,0001,350
2016-08-04136137135136163,0001,360
2016-08-03138138135136271,0001,360
2016-08-02139139138139117,0001,390
2016-08-01139140137139248,0001,390
2016-07-29140141138141223,0001,410
2016-07-28142142140140249,0001,400
2016-07-27140143140143356,0001,430
2016-07-26140142139140504,0001,400
2016-07-251451471401411,028,0001,410
2016-07-22139142138142565,0001,420
2016-07-21140140138138209,0001,380
2016-07-20141142138139549,0001,390
2016-07-191431461391431,234,0001,430
2016-07-15141141138140591,0001,400
2016-07-14136139135139567,0001,390
2016-07-13136137135136277,0001,360
2016-07-12135138134134677,0001,340
2016-07-11128134127133954,0001,330
2016-07-08125126124124314,0001,240
2016-07-07126126124124241,0001,240
2016-07-06125125124125130,0001,250
2016-07-05125126125125133,0001,250
2016-07-04128129125126308,0001,260
2016-07-01126129125128148,0001,280
2016-06-30126127125125156,0001,250
2016-06-29126128125126145,0001,260
2016-06-28125128123125274,0001,250
2016-06-27127127124125204,0001,250
2016-06-24131132123124300,0001,240
2016-06-23128131128130229,0001,300
2016-06-2212812812712881,0001,280
2016-06-21127129126128171,0001,280
2016-06-20127129127128135,0001,280
2016-06-17127128124126574,0001,260
2016-06-16130130125125322,0001,250
2016-06-1512913112913094,0001,300
2016-06-14131132128129358,0001,290
2016-06-13133134130130316,0001,300
2016-06-10135135133135347,0001,350
2016-06-0913513513413463,0001,340
2016-06-0813513613413590,0001,350
2016-06-0713613613413459,0001,340
2016-06-06134135134135107,0001,350
2016-06-03135135133134112,0001,340
2016-06-02136136134134164,0001,340
2016-06-01136137135135136,0001,350
2016-05-31135137135137183,0001,370
2016-05-3013513613513685,0001,360
2016-05-27135135134135132,0001,350
2016-05-26135136135135118,0001,350
2016-05-25136136134135157,0001,350
2016-05-24134135133135152,0001,350
2016-05-23135135133133368,0001,330
2016-05-2013513613513555,0001,350
2016-05-19134135134135119,0001,350
2016-05-18134134132134220,0001,340
2016-05-17134134133134134,0001,340
2016-05-16134135132133235,0001,330
2016-05-13137138132132769,0001,320
2016-05-12138140136137283,0001,370
2016-05-11140141138138156,0001,380
2016-05-10137139136139398,0001,390
2016-05-09138138136136193,0001,360
2016-05-06137137135136209,0001,360
2016-05-02137138136136204,0001,360
2016-04-28142143139139178,0001,390
2016-04-27143143141141138,0001,410
2016-04-26144144142143213,0001,430
2016-04-25146147144145134,0001,450
2016-04-22145146144146154,0001,460
2016-04-21144145144145270,0001,450
2016-04-20144145142142135,0001,420
2016-04-19144145143144143,0001,440
2016-04-18142142141142121,0001,420
2016-04-15145148144146277,0001,460
2016-04-14142144142144198,0001,440
2016-04-1313914113914199,0001,410
2016-04-12136139136137173,0001,370
2016-04-11137137135136139,0001,360
2016-04-08134138133137328,0001,370
2016-04-07135137135135190,0001,350
2016-04-06137137135135106,0001,350
2016-04-05138139135136151,0001,360
2016-04-04138139137139212,0001,390
2016-04-01143143135136608,0001,360
2016-03-31146146144144163,0001,440
2016-03-30148148145145164,0001,450
2016-03-29147148146148190,0001,480
2016-03-28150151149151136,0001,510
2016-03-25151152149149168,0001,490
2016-03-24149151149151150,0001,510
2016-03-23153153149149249,0001,490
2016-03-22153153149152244,0001,520
2016-03-18151151150151173,0001,510
2016-03-17151152148151444,0001,510
2016-03-1615315315115197,0001,510
2016-03-15153153151152324,0001,520
2016-03-14152153151153237,0001,530
2016-03-11149151148151490,0001,510
2016-03-10150150148149199,0001,490
2016-03-09147148146148165,0001,480
2016-03-08148149146147276,0001,470
2016-03-0714814914814887,0001,480
2016-03-04147149147148280,0001,480
2016-03-03146148146148131,0001,480
2016-03-02146148146146162,0001,460
2016-03-01145145144144143,0001,440
2016-02-29145146144145256,0001,450
2016-02-2614614614514564,0001,450
2016-02-25144146144146162,0001,460
2016-02-24142145141144264,0001,440
2016-02-23146146143143185,0001,430
2016-02-22140146140146368,0001,460
2016-02-19142143141141127,0001,410
2016-02-18142145142143181,0001,430
2016-02-17140142139140175,0001,400
2016-02-16138143138141311,0001,410
2016-02-15139141137140446,0001,400
2016-02-12133137132134431,0001,340
2016-02-10138138132135387,0001,350
2016-02-09137138134135374,0001,350
2016-02-08136140136140240,0001,400
2016-02-05138140137138177,0001,380
2016-02-04140140139139200,0001,390
2016-02-03143143139139434,0001,390
2016-02-02145146145145171,0001,450
2016-02-01146147145146198,0001,460
2016-01-29142145141145370,0001,450
2016-01-28142144141142413,0001,420
2016-01-27141144141144263,0001,440
2016-01-26141143139139223,0001,390
2016-01-25143144142143234,0001,430
2016-01-22137140135140324,0001,400
2016-01-21135136132133579,0001,330
2016-01-20138138135135313,0001,350
2016-01-19138138136137232,0001,370
2016-01-18137139136137254,0001,370
2016-01-15142142139139201,0001,390
2016-01-14140140137139403,0001,390
2016-01-13142144141142470,0001,420
2016-01-12144145139140534,0001,400
2016-01-08145146144145695,0001,450
2016-01-07148148145146234,0001,460
2016-01-06148150145148562,0001,480
2016-01-05150150147148726,0001,480
2016-01-04154156151151382,0001,510

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