5142 アキレス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,370	2,398	2,370	2,384	11,900	2,384
2017-12-28	2,370	2,395	2,364	2,371	11,700	2,371
2017-12-27	2,375	2,397	2,361	2,397	8,200	2,397
2017-12-26	2,379	2,384	2,347	2,356	11,000	2,356
2017-12-25	2,386	2,386	2,281	2,374	15,600	2,374
2017-12-22	2,414	2,425	2,379	2,395	11,300	2,395
2017-12-21	2,398	2,429	2,392	2,414	29,800	2,414
2017-12-20	2,391	2,406	2,386	2,404	8,900	2,404
2017-12-19	2,404	2,405	2,384	2,391	7,700	2,391
2017-12-18	2,385	2,419	2,385	2,404	18,800	2,404
2017-12-15	2,372	2,376	2,352	2,372	22,400	2,372
2017-12-14	2,388	2,408	2,375	2,382	18,500	2,382
2017-12-13	2,400	2,405	2,382	2,388	17,000	2,388
2017-12-12	2,378	2,414	2,372	2,399	19,700	2,399
2017-12-11	2,367	2,378	2,359	2,378	19,800	2,378
2017-12-08	2,340	2,392	2,340	2,375	30,700	2,375
2017-12-07	2,346	2,395	2,346	2,390	17,600	2,390
2017-12-06	2,357	2,357	2,336	2,337	19,200	2,337
2017-12-05	2,361	2,372	2,337	2,358	21,000	2,358
2017-12-04	2,412	2,417	2,372	2,372	12,700	2,372
2017-12-01	2,420	2,442	2,406	2,411	33,600	2,411
2017-11-30	2,412	2,433	2,383	2,426	35,500	2,426
2017-11-29	2,400	2,434	2,400	2,412	20,200	2,412
2017-11-28	2,380	2,410	2,380	2,400	29,300	2,400
2017-11-27	2,369	2,395	2,369	2,389	21,200	2,389
2017-11-24	2,312	2,384	2,307	2,369	36,200	2,369
2017-11-22	2,315	2,337	2,315	2,331	20,600	2,331
2017-11-21	2,292	2,330	2,292	2,316	53,500	2,316
2017-11-20	2,268	2,298	2,258	2,292	14,000	2,292
2017-11-17	2,270	2,296	2,262	2,268	25,700	2,268
2017-11-16	2,241	2,295	2,241	2,277	22,600	2,277
2017-11-15	2,275	2,286	2,246	2,257	50,900	2,257
2017-11-13	2,316	2,317	2,295	2,300	17,700	2,300
2017-11-10	2,307	2,339	2,307	2,320	20,200	2,320
2017-11-09	2,300	2,346	2,300	2,324	53,900	2,324
2017-11-08	2,288	2,300	2,267	2,289	28,600	2,289
2017-11-07	2,249	2,290	2,246	2,290	19,700	2,290
2017-11-06	2,259	2,272	2,254	2,258	15,600	2,258
2017-11-02	2,278	2,278	2,257	2,262	10,800	2,262
2017-11-01	2,289	2,290	2,272	2,278	15,400	2,278
2017-10-31	2,238	2,287	2,238	2,282	16,600	2,282
2017-10-30	2,242	2,259	2,227	2,251	64,000	2,251
2017-10-27	2,244	2,260	2,241	2,243	25,100	2,243
2017-10-26	2,263	2,268	2,240	2,242	24,300	2,242
2017-10-25	2,306	2,318	2,265	2,272	23,900	2,272
2017-10-24	2,272	2,321	2,267	2,321	44,100	2,321
2017-10-23	2,230	2,276	2,225	2,273	27,300	2,273
2017-10-20	2,234	2,243	2,211	2,215	28,600	2,215
2017-10-19	2,261	2,269	2,246	2,248	28,800	2,248
2017-10-18	2,280	2,280	2,265	2,271	20,300	2,271
2017-10-17	2,256	2,281	2,242	2,281	32,800	2,281
2017-10-16	2,284	2,290	2,257	2,262	26,100	2,262
2017-10-13	2,288	2,299	2,282	2,286	32,100	2,286
2017-10-12	2,275	2,297	2,265	2,286	33,600	2,286
2017-10-11	2,265	2,275	2,249	2,275	22,600	2,275
2017-10-10	2,275	2,283	2,260	2,277	28,400	2,277
2017-10-06	2,287	2,290	2,254	2,273	17,600	2,273
2017-10-05	2,272	2,287	2,262	2,287	29,900	2,287
2017-10-04	2,269	2,272	2,254	2,272	14,500	2,272
2017-10-03	2,275	2,285	2,258	2,280	21,700	2,280
2017-10-02	2,266	2,278	2,247	2,272	26,600	2,272
2017-09-29	2,256	2,263	2,210	2,259	20,900	2,259
2017-09-28	2,243	2,278	2,228	2,265	59,700	2,265
2017-09-27	2,212	2,250	2,172	2,248	26,700	2,248
2017-09-26	2,163	2,210	2,163	2,210	28,700	2,210
2017-09-25	2,202	2,211	2,157	2,164	30,100	2,164
2017-09-22	2,203	2,215	2,187	2,192	26,600	2,192
2017-09-21	2,213	2,226	2,205	2,212	23,700	2,212
2017-09-20	2,260	2,260	2,217	2,224	27,600	2,224
2017-09-19	2,240	2,270	2,236	2,263	30,900	2,263
2017-09-15	2,200	2,239	2,200	2,239	47,800	2,239
2017-09-14	2,208	2,222	2,184	2,219	28,100	2,219
2017-09-13	2,200	2,219	2,200	2,215	16,100	2,215
2017-09-12	2,211	2,218	2,194	2,199	23,300	2,199
2017-09-11	2,200	2,220	2,182	2,197	22,400	2,197
2017-09-08	2,188	2,209	2,187	2,192	26,400	2,192
2017-09-07	2,160	2,191	2,160	2,188	20,500	2,188
2017-09-06	2,130	2,163	2,130	2,156	22,900	2,156
2017-09-05	2,158	2,171	2,136	2,139	31,900	2,139
2017-09-04	2,211	2,211	2,159	2,163	23,800	2,163
2017-09-01	2,175	2,227	2,163	2,223	44,200	2,223
2017-08-31	2,162	2,189	2,156	2,189	32,500	2,189
2017-08-30	2,171	2,175	2,154	2,171	23,500	2,171
2017-08-29	2,136	2,171	2,135	2,171	19,200	2,171
2017-08-28	2,148	2,151	2,137	2,145	15,700	2,145
2017-08-25	2,158	2,158	2,140	2,147	10,300	2,147
2017-08-24	2,136	2,149	2,136	2,144	13,700	2,144
2017-08-23	2,161	2,170	2,138	2,146	18,900	2,146
2017-08-22	2,143	2,159	2,132	2,152	12,600	2,152
2017-08-21	2,140	2,148	2,130	2,143	12,500	2,143
2017-08-18	2,138	2,145	2,125	2,140	27,000	2,140
2017-08-17	2,130	2,174	2,130	2,169	30,200	2,169
2017-08-16	2,137	2,143	2,130	2,130	12,500	2,130
2017-08-15	2,142	2,149	2,127	2,135	29,300	2,135
2017-08-14	2,110	2,142	2,105	2,127	34,900	2,127
2017-08-10	2,157	2,173	2,145	2,152	35,200	2,152
2017-08-09	2,117	2,189	2,116	2,152	71,000	2,152
2017-08-08	2,027	2,143	1,989	2,141	74,400	2,141
2017-08-07	2,010	2,034	2,007	2,028	20,100	2,028
2017-08-04	1,999	2,008	1,989	1,998	11,000	1,998
2017-08-03	1,999	1,999	1,989	1,999	6,100	1,999
2017-08-02	1,982	2,001	1,976	2,000	10,600	2,000
2017-08-01	1,946	1,974	1,946	1,974	16,900	1,974
2017-07-31	1,963	1,987	1,945	1,946	14,600	1,946
2017-07-28	1,994	1,994	1,957	1,980	18,900	1,980
2017-07-27	1,982	2,008	1,969	1,989	25,100	1,989
2017-07-26	2,006	2,025	1,971	1,982	30,800	1,982
2017-07-25	2,049	2,064	2,036	2,041	38,500	2,041
2017-07-24	1,999	2,039	1,996	2,039	25,100	2,039
2017-07-21	2,005	2,013	1,998	2,007	14,900	2,007
2017-07-20	1,970	2,018	1,970	2,007	42,200	2,007
2017-07-19	1,961	1,964	1,947	1,964	11,600	1,964
2017-07-18	1,953	1,969	1,934	1,962	29,800	1,962
2017-07-14	1,921	1,949	1,921	1,949	19,600	1,949
2017-07-13	1,925	1,936	1,917	1,921	17,500	1,921
2017-07-12	1,936	1,936	1,922	1,922	10,100	1,922
2017-07-11	1,939	1,939	1,925	1,936	12,800	1,936
2017-07-10	1,934	1,940	1,924	1,933	32,200	1,933
2017-07-07	1,906	1,929	1,906	1,912	22,800	1,912
2017-07-06	1,912	1,932	1,912	1,923	15,000	1,923
2017-07-05	1,896	1,925	1,896	1,914	18,700	1,914
2017-07-04	1,920	1,922	1,897	1,909	20,100	1,909
2017-07-03	1,902	1,916	1,902	1,910	17,100	1,910
2017-06-30	1,908	1,908	1,882	1,885	26,500	1,885
2017-06-29	1,939	1,953	1,932	1,939	24,700	1,939
2017-06-28	1,949	1,955	1,936	1,939	13,600	1,939
2017-06-27	1,944	1,950	1,940	1,948	10,100	1,948
2017-06-26	1,938	1,949	1,922	1,948	22,200	1,948
2017-06-23	1,938	1,943	1,906	1,939	13,900	1,939
2017-06-22	1,936	1,948	1,917	1,938	21,300	1,938
2017-06-21	1,920	1,940	1,918	1,922	12,800	1,922
2017-06-20	1,906	1,936	1,906	1,933	19,600	1,933
2017-06-19	1,929	1,929	1,902	1,908	17,900	1,908
2017-06-16	1,896	1,925	1,893	1,925	28,900	1,925
2017-06-15	1,895	1,915	1,894	1,901	19,100	1,901
2017-06-14	1,914	1,923	1,895	1,895	16,200	1,895
2017-06-13	1,902	1,927	1,902	1,906	24,700	1,906
2017-06-12	1,892	1,908	1,891	1,902	23,700	1,902
2017-06-09	1,883	1,910	1,877	1,891	28,100	1,891
2017-06-08	1,899	1,903	1,886	1,886	16,900	1,886
2017-06-07	1,897	1,903	1,885	1,897	23,500	1,897
2017-06-06	1,916	1,916	1,883	1,884	20,800	1,884
2017-06-05	1,919	1,928	1,909	1,916	16,400	1,916
2017-06-02	1,884	1,939	1,884	1,937	52,600	1,937
2017-06-01	1,852	1,892	1,852	1,884	20,500	1,884
2017-05-31	1,853	1,865	1,839	1,847	39,500	1,847
2017-05-30	1,859	1,876	1,843	1,867	15,300	1,867
2017-05-29	1,877	1,878	1,859	1,859	6,600	1,859
2017-05-26	1,900	1,908	1,876	1,876	21,300	1,876
2017-05-25	1,915	1,930	1,905	1,905	27,600	1,905
2017-05-24	1,910	1,927	1,910	1,920	30,100	1,920
2017-05-23	1,881	1,910	1,877	1,899	32,800	1,899
2017-05-22	1,877	1,887	1,867	1,885	24,700	1,885
2017-05-19	1,839	1,875	1,835	1,875	33,400	1,875
2017-05-18	1,816	1,842	1,816	1,839	25,900	1,839
2017-05-17	1,849	1,853	1,839	1,850	19,100	1,850
2017-05-16	1,846	1,856	1,838	1,856	33,700	1,856
2017-05-15	1,849	1,849	1,833	1,843	25,100	1,843
2017-05-12	1,793	1,850	1,793	1,850	41,000	1,850
2017-05-11	1,826	1,840	1,826	1,833	14,300	1,833
2017-05-10	1,824	1,838	1,824	1,835	22,400	1,835
2017-05-09	1,830	1,833	1,822	1,833	23,000	1,833
2017-05-08	1,818	1,839	1,815	1,837	42,500	1,837
2017-05-02	1,800	1,820	1,790	1,795	29,700	1,795
2017-05-01	1,790	1,799	1,775	1,798	9,500	1,798
2017-04-28	1,792	1,794	1,788	1,790	12,100	1,790
2017-04-27	1,780	1,797	1,771	1,792	21,000	1,792
2017-04-26	1,787	1,796	1,766	1,782	15,400	1,782
2017-04-25	1,756	1,787	1,756	1,778	24,700	1,778
2017-04-24	1,739	1,759	1,739	1,756	21,300	1,756
2017-04-21	1,737	1,737	1,723	1,728	22,900	1,728
2017-04-20	1,713	1,719	1,710	1,716	12,400	1,716
2017-04-19	1,690	1,710	1,690	1,703	19,000	1,703
2017-04-18	1,689	1,706	1,689	1,699	15,500	1,699
2017-04-17	1,665	1,688	1,665	1,685	22,600	1,685
2017-04-14	1,682	1,682	1,662	1,668	22,100	1,668
2017-04-13	1,676	1,685	1,655	1,682	22,900	1,682
2017-04-12	1,695	1,695	1,681	1,691	14,800	1,691
2017-04-11	1,720	1,720	1,708	1,712	18,100	1,712
2017-04-10	1,739	1,758	1,724	1,728	17,900	1,728
2017-04-07	1,698	1,770	1,698	1,729	22,400	1,729
2017-04-06	1,748	1,748	1,700	1,702	25,800	1,702
2017-04-05	1,723	1,745	1,718	1,742	24,200	1,742
2017-04-04	1,733	1,739	1,717	1,722	27,000	1,722
2017-04-03	1,697	1,751	1,697	1,737	49,800	1,737
2017-03-31	1,745	1,757	1,682	1,682	34,300	1,682
2017-03-30	1,769	1,771	1,729	1,729	16,800	1,729
2017-03-29	1,723	1,774	1,723	1,769	23,700	1,769
2017-03-28	1,787	1,800	1,780	1,800	50,200	1,800
2017-03-27	1,784	1,784	1,768	1,768	20,900	1,768
2017-03-24	1,809	1,828	1,798	1,804	28,400	1,804
2017-03-23	1,798	1,809	1,789	1,805	25,900	1,805
2017-03-22	1,804	1,812	1,795	1,798	32,300	1,798
2017-03-21	1,812	1,821	1,807	1,817	25,000	1,817
2017-03-17	1,799	1,817	1,799	1,817	43,200	1,817
2017-03-16	1,800	1,807	1,793	1,806	19,200	1,806
2017-03-15	1,815	1,824	1,801	1,811	23,700	1,811
2017-03-14	1,827	1,831	1,815	1,823	27,400	1,823
2017-03-13	1,828	1,832	1,822	1,827	10,400	1,827
2017-03-10	1,820	1,834	1,820	1,827	60,500	1,827
2017-03-09	1,815	1,821	1,806	1,819	15,800	1,819
2017-03-08	1,820	1,820	1,802	1,807	17,600	1,807
2017-03-07	1,824	1,824	1,818	1,819	14,900	1,819
2017-03-06	1,819	1,832	1,817	1,824	19,900	1,824
2017-03-03	1,820	1,828	1,810	1,819	16,000	1,819
2017-03-02	1,822	1,833	1,808	1,818	32,900	1,818
2017-03-01	1,814	1,814	1,785	1,808	21,800	1,808
2017-02-28	1,785	1,823	1,785	1,809	30,700	1,809
2017-02-27	1,808	1,808	1,776	1,787	35,400	1,787
2017-02-24	1,805	1,826	1,804	1,822	20,000	1,822
2017-02-23	1,845	1,847	1,798	1,818	38,400	1,818
2017-02-22	1,828	1,843	1,820	1,840	29,600	1,840
2017-02-21	1,816	1,847	1,816	1,837	36,200	1,837
2017-02-20	1,791	1,828	1,780	1,826	38,200	1,826
2017-02-17	1,771	1,806	1,771	1,802	42,000	1,802
2017-02-16	1,764	1,783	1,756	1,771	44,600	1,771
2017-02-15	1,788	1,800	1,779	1,788	31,200	1,788
2017-02-14	1,766	1,835	1,765	1,788	71,300	1,788
2017-02-13	1,702	1,767	1,702	1,763	51,900	1,763
2017-02-10	1,680	1,703	1,665	1,692	32,300	1,692
2017-02-09	1,656	1,665	1,652	1,665	14,000	1,665
2017-02-08	1,658	1,668	1,653	1,667	13,800	1,667
2017-02-07	1,666	1,666	1,646	1,652	13,300	1,652
2017-02-06	1,643	1,674	1,641	1,671	29,000	1,671
2017-02-03	1,646	1,670	1,642	1,643	21,800	1,643
2017-02-02	1,679	1,680	1,639	1,641	20,200	1,641
2017-02-01	1,662	1,681	1,641	1,675	21,300	1,675
2017-01-31	1,677	1,685	1,665	1,673	21,400	1,673
2017-01-30	1,677	1,717	1,676	1,707	28,400	1,707
2017-01-27	1,719	1,719	1,667	1,668	61,700	1,668
2017-01-26	1,724	1,730	1,710	1,719	32,500	1,719
2017-01-25	1,697	1,723	1,686	1,714	39,400	1,714
2017-01-24	1,687	1,690	1,664	1,688	24,200	1,688
2017-01-23	1,700	1,700	1,661	1,689	30,900	1,689
2017-01-20	1,697	1,703	1,674	1,700	33,900	1,700
2017-01-19	1,680	1,700	1,672	1,697	44,300	1,697
2017-01-18	1,631	1,683	1,615	1,675	36,300	1,675
2017-01-17	1,641	1,643	1,634	1,636	20,800	1,636
2017-01-16	1,654	1,656	1,630	1,656	21,200	1,656
2017-01-13	1,656	1,667	1,639	1,661	17,100	1,661
2017-01-12	1,674	1,674	1,651	1,663	16,900	1,663
2017-01-11	1,668	1,678	1,657	1,674	28,800	1,674
2017-01-10	1,664	1,676	1,655	1,671	45,200	1,671
2017-01-06	1,662	1,677	1,661	1,674	49,600	1,674
2017-01-05	1,656	1,662	1,648	1,661	30,700	1,661
2017-01-04	1,578	1,657	1,578	1,656	47,100	1,656

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