5142 アキレス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,850	1,875	1,819	1,847	11,500	1,847
2018-12-27	1,774	1,838	1,774	1,838	31,700	1,838
2018-12-26	1,730	1,782	1,720	1,751	25,500	1,751
2018-12-25	1,835	1,843	1,717	1,725	22,600	1,725
2018-12-21	2,032	2,032	1,885	1,888	44,600	1,888
2018-12-20	2,120	2,120	2,056	2,060	26,300	2,060
2018-12-19	2,151	2,163	2,126	2,142	16,300	2,142
2018-12-18	2,150	2,176	2,131	2,150	24,800	2,150
2018-12-17	2,180	2,187	2,150	2,180	30,800	2,180
2018-12-14	2,160	2,188	2,155	2,183	30,600	2,183
2018-12-13	2,125	2,170	2,125	2,163	24,100	2,163
2018-12-12	2,094	2,133	2,094	2,125	16,400	2,125
2018-12-11	2,113	2,114	2,082	2,093	19,500	2,093
2018-12-10	2,150	2,156	2,110	2,113	22,600	2,113
2018-12-07	2,170	2,174	2,143	2,169	25,300	2,169
2018-12-06	2,190	2,203	2,160	2,181	20,500	2,181
2018-12-05	2,171	2,211	2,171	2,205	18,300	2,205
2018-12-04	2,274	2,286	2,211	2,211	23,100	2,211
2018-12-03	2,252	2,299	2,249	2,294	11,600	2,294
2018-11-30	2,215	2,262	2,215	2,256	27,100	2,256
2018-11-29	2,230	2,236	2,212	2,215	8,600	2,215
2018-11-28	2,190	2,232	2,190	2,222	12,000	2,222
2018-11-27	2,170	2,205	2,170	2,196	12,600	2,196
2018-11-26	2,172	2,190	2,163	2,169	15,800	2,169
2018-11-22	2,192	2,198	2,170	2,193	14,800	2,193
2018-11-21	2,220	2,220	2,180	2,191	21,000	2,191
2018-11-20	2,235	2,238	2,216	2,237	19,700	2,237
2018-11-19	2,234	2,250	2,230	2,240	13,000	2,240
2018-11-16	2,266	2,266	2,234	2,234	17,100	2,234
2018-11-15	2,240	2,277	2,232	2,270	12,400	2,270
2018-11-14	2,235	2,242	2,220	2,237	17,000	2,237
2018-11-13	2,280	2,280	2,201	2,238	29,500	2,238
2018-11-12	2,297	2,312	2,285	2,299	8,300	2,299
2018-11-09	2,267	2,300	2,267	2,298	10,200	2,298
2018-11-08	2,253	2,279	2,253	2,267	11,000	2,267
2018-11-07	2,245	2,286	2,245	2,252	13,800	2,252
2018-11-06	2,246	2,267	2,246	2,249	5,900	2,249
2018-11-05	2,240	2,268	2,240	2,253	17,600	2,253
2018-11-02	2,252	2,259	2,231	2,256	17,800	2,256
2018-11-01	2,230	2,280	2,221	2,258	14,700	2,258
2018-10-31	2,210	2,246	2,210	2,246	12,300	2,246
2018-10-30	2,141	2,216	2,141	2,210	35,100	2,210
2018-10-29	2,193	2,194	2,166	2,168	12,600	2,168
2018-10-26	2,165	2,181	2,150	2,163	23,400	2,163
2018-10-25	2,198	2,198	2,155	2,155	18,400	2,155
2018-10-24	2,195	2,222	2,175	2,218	20,400	2,218
2018-10-23	2,232	2,232	2,188	2,188	29,200	2,188
2018-10-22	2,245	2,278	2,217	2,232	25,500	2,232
2018-10-19	2,241	2,266	2,225	2,248	15,500	2,248
2018-10-18	2,245	2,254	2,230	2,246	15,600	2,246
2018-10-17	2,221	2,245	2,217	2,241	8,900	2,241
2018-10-16	2,205	2,217	2,202	2,213	15,500	2,213
2018-10-15	2,248	2,249	2,213	2,213	25,100	2,213
2018-10-12	2,251	2,253	2,236	2,248	19,300	2,248
2018-10-11	2,256	2,270	2,245	2,253	27,100	2,253
2018-10-10	2,298	2,309	2,285	2,294	12,400	2,294
2018-10-09	2,307	2,311	2,291	2,297	13,100	2,297
2018-10-05	2,340	2,340	2,321	2,321	8,200	2,321
2018-10-04	2,369	2,372	2,341	2,347	8,700	2,347
2018-10-03	2,404	2,404	2,345	2,345	12,200	2,345
2018-10-02	2,375	2,442	2,375	2,389	23,600	2,389
2018-10-01	2,375	2,381	2,367	2,375	8,800	2,375
2018-09-28	2,383	2,405	2,375	2,375	14,000	2,375
2018-09-27	2,398	2,398	2,349	2,383	40,700	2,383
2018-09-26	2,396	2,402	2,371	2,402	18,400	2,402
2018-09-25	2,328	2,405	2,323	2,405	37,000	2,405
2018-09-21	2,334	2,347	2,308	2,308	20,200	2,308
2018-09-20	2,352	2,352	2,334	2,342	12,100	2,342
2018-09-19	2,348	2,361	2,340	2,356	20,500	2,356
2018-09-18	2,311	2,332	2,300	2,327	19,500	2,327
2018-09-14	2,296	2,319	2,296	2,311	26,600	2,311
2018-09-13	2,280	2,310	2,280	2,292	14,700	2,292
2018-09-12	2,280	2,312	2,263	2,302	16,400	2,302
2018-09-11	2,280	2,293	2,269	2,287	11,400	2,287
2018-09-10	2,300	2,301	2,200	2,281	31,500	2,281
2018-09-07	2,266	2,306	2,261	2,289	13,900	2,289
2018-09-06	2,266	2,282	2,264	2,272	10,800	2,272
2018-09-05	2,274	2,283	2,265	2,266	12,700	2,266
2018-09-04	2,280	2,281	2,274	2,274	5,700	2,274
2018-09-03	2,290	2,290	2,272	2,283	6,700	2,283
2018-08-31	2,305	2,306	2,285	2,285	11,300	2,285
2018-08-30	2,320	2,326	2,302	2,305	7,600	2,305
2018-08-29	2,314	2,324	2,306	2,312	7,200	2,312
2018-08-28	2,300	2,328	2,300	2,305	9,900	2,305
2018-08-27	2,286	2,316	2,285	2,300	16,500	2,300
2018-08-24	2,306	2,323	2,291	2,294	9,500	2,294
2018-08-23	2,268	2,292	2,268	2,282	12,500	2,282
2018-08-22	2,259	2,275	2,259	2,268	9,600	2,268
2018-08-21	2,270	2,270	2,253	2,259	15,300	2,259
2018-08-20	2,290	2,294	2,277	2,277	10,800	2,277
2018-08-17	2,286	2,301	2,286	2,294	7,900	2,294
2018-08-16	2,295	2,295	2,272	2,286	14,300	2,286
2018-08-15	2,331	2,334	2,285	2,308	15,000	2,308
2018-08-14	2,290	2,322	2,290	2,318	7,700	2,318
2018-08-13	2,309	2,309	2,281	2,282	19,200	2,282
2018-08-10	2,339	2,339	2,317	2,319	19,100	2,319
2018-08-09	2,303	2,348	2,303	2,342	34,100	2,342
2018-08-08	2,260	2,285	2,233	2,263	18,500	2,263
2018-08-07	2,251	2,276	2,248	2,266	13,700	2,266
2018-08-06	2,257	2,279	2,252	2,252	8,900	2,252
2018-08-03	2,272	2,272	2,257	2,263	10,900	2,263
2018-08-02	2,302	2,322	2,276	2,276	9,000	2,276
2018-08-01	2,318	2,324	2,289	2,300	15,700	2,300
2018-07-31	2,319	2,335	2,292	2,333	11,000	2,333
2018-07-30	2,301	2,341	2,293	2,341	8,600	2,341
2018-07-27	2,327	2,345	2,300	2,318	20,500	2,318
2018-07-26	2,295	2,330	2,290	2,327	14,900	2,327
2018-07-25	2,298	2,299	2,276	2,287	17,900	2,287
2018-07-24	2,270	2,282	2,264	2,282	11,100	2,282
2018-07-23	2,245	2,269	2,245	2,251	8,900	2,251
2018-07-20	2,279	2,279	2,250	2,257	5,000	2,257
2018-07-19	2,266	2,279	2,261	2,263	7,200	2,263
2018-07-18	2,272	2,298	2,265	2,286	8,500	2,286
2018-07-17	2,268	2,288	2,257	2,261	22,100	2,261
2018-07-13	2,250	2,250	2,221	2,249	14,700	2,249
2018-07-12	2,209	2,237	2,209	2,225	10,100	2,225
2018-07-11	2,206	2,214	2,187	2,195	17,900	2,195
2018-07-10	2,228	2,256	2,216	2,216	47,300	2,216
2018-07-09	2,148	2,199	2,148	2,196	22,800	2,196
2018-07-06	2,103	2,148	2,103	2,145	15,600	2,145
2018-07-05	2,122	2,127	2,101	2,101	13,400	2,101
2018-07-04	2,110	2,129	2,110	2,122	9,400	2,122
2018-07-03	2,140	2,150	2,119	2,123	14,100	2,123
2018-07-02	2,176	2,183	2,143	2,143	18,700	2,143
2018-06-29	2,172	2,210	2,150	2,177	11,800	2,177
2018-06-28	2,171	2,207	2,170	2,184	10,900	2,184
2018-06-27	2,150	2,204	2,150	2,185	10,100	2,185
2018-06-26	2,158	2,182	2,158	2,181	7,100	2,181
2018-06-25	2,299	2,300	2,186	2,196	17,400	2,196
2018-06-22	2,230	2,315	2,230	2,290	51,300	2,290
2018-06-21	2,265	2,282	2,245	2,245	13,600	2,245
2018-06-20	2,263	2,271	2,245	2,265	20,600	2,265
2018-06-19	2,281	2,290	2,261	2,262	13,300	2,262
2018-06-18	2,319	2,322	2,284	2,288	8,400	2,288
2018-06-15	2,339	2,343	2,310	2,319	22,700	2,319
2018-06-14	2,342	2,342	2,322	2,323	13,500	2,323
2018-06-13	2,350	2,362	2,349	2,350	7,700	2,350
2018-06-12	2,356	2,364	2,347	2,351	11,700	2,351
2018-06-11	2,352	2,356	2,333	2,355	10,500	2,355
2018-06-08	2,311	2,352	2,311	2,350	22,200	2,350
2018-06-07	2,346	2,346	2,325	2,328	12,700	2,328
2018-06-06	2,311	2,355	2,310	2,346	22,800	2,346
2018-06-05	2,312	2,313	2,297	2,311	7,800	2,311
2018-06-04	2,290	2,323	2,290	2,317	15,900	2,317
2018-06-01	2,271	2,287	2,259	2,275	13,400	2,275
2018-05-31	2,292	2,292	2,268	2,271	33,000	2,271
2018-05-30	2,270	2,274	2,258	2,264	14,700	2,264
2018-05-29	2,286	2,293	2,280	2,282	9,000	2,282
2018-05-28	2,299	2,307	2,292	2,296	5,100	2,296
2018-05-25	2,317	2,317	2,298	2,299	6,900	2,299
2018-05-24	2,314	2,322	2,295	2,299	10,400	2,299
2018-05-23	2,284	2,322	2,284	2,314	22,900	2,314
2018-05-22	2,290	2,292	2,275	2,284	10,600	2,284
2018-05-21	2,290	2,300	2,287	2,299	14,400	2,299
2018-05-18	2,286	2,300	2,279	2,300	10,500	2,300
2018-05-17	2,295	2,300	2,287	2,294	8,400	2,294
2018-05-16	2,275	2,296	2,275	2,295	8,700	2,295
2018-05-15	2,259	2,276	2,255	2,275	12,100	2,275
2018-05-14	2,233	2,261	2,225	2,251	20,300	2,251
2018-05-11	2,244	2,251	2,220	2,237	21,400	2,237
2018-05-10	2,268	2,273	2,247	2,248	15,200	2,248
2018-05-09	2,275	2,281	2,263	2,268	16,300	2,268
2018-05-08	2,271	2,296	2,264	2,275	27,600	2,275
2018-05-07	2,282	2,290	2,264	2,281	10,000	2,281
2018-05-02	2,277	2,284	2,265	2,282	7,000	2,282
2018-05-01	2,253	2,284	2,244	2,277	10,800	2,277
2018-04-27	2,272	2,283	2,249	2,272	15,100	2,272
2018-04-26	2,282	2,288	2,272	2,272	18,700	2,272
2018-04-25	2,274	2,297	2,255	2,287	15,100	2,287
2018-04-24	2,244	2,284	2,244	2,274	12,600	2,274
2018-04-23	2,275	2,275	2,251	2,252	5,600	2,252
2018-04-20	2,277	2,297	2,276	2,277	11,100	2,277
2018-04-19	2,280	2,299	2,271	2,283	9,700	2,283
2018-04-18	2,267	2,285	2,267	2,269	18,300	2,269
2018-04-17	2,254	2,279	2,251	2,267	8,400	2,267
2018-04-16	2,261	2,276	2,242	2,269	9,200	2,269
2018-04-13	2,256	2,268	2,250	2,251	11,300	2,251
2018-04-12	2,266	2,272	2,235	2,241	13,000	2,241
2018-04-11	2,286	2,295	2,266	2,266	16,700	2,266
2018-04-10	2,280	2,306	2,261	2,283	15,000	2,283
2018-04-09	2,280	2,280	2,241	2,271	8,400	2,271
2018-04-06	2,282	2,290	2,267	2,267	9,600	2,267
2018-04-05	2,276	2,293	2,260	2,281	17,500	2,281
2018-04-04	2,203	2,266	2,203	2,254	19,500	2,254
2018-04-03	2,179	2,209	2,179	2,203	10,700	2,203
2018-03-30	2,184	2,196	2,145	2,183	13,100	2,183
2018-03-29	2,174	2,201	2,146	2,184	10,700	2,184
2018-03-28	2,177	2,177	2,126	2,154	12,400	2,154
2018-03-27	2,145	2,233	2,145	2,223	22,100	2,223
2018-03-26	2,133	2,143	2,091	2,124	15,300	2,124
2018-03-23	2,186	2,200	2,124	2,134	27,800	2,134
2018-03-22	2,206	2,222	2,186	2,211	9,400	2,211
2018-03-20	2,204	2,207	2,172	2,205	12,000	2,205
2018-03-19	2,237	2,244	2,198	2,204	9,600	2,204
2018-03-16	2,232	2,259	2,210	2,259	15,200	2,259
2018-03-15	2,221	2,239	2,210	2,230	9,000	2,230
2018-03-14	2,234	2,240	2,200	2,219	28,500	2,219
2018-03-13	2,212	2,246	2,203	2,241	10,500	2,241
2018-03-12	2,234	2,248	2,200	2,216	18,600	2,216
2018-03-09	2,242	2,260	2,216	2,218	23,900	2,218
2018-03-08	2,240	2,248	2,230	2,233	24,300	2,233
2018-03-07	2,231	2,245	2,209	2,222	15,700	2,222
2018-03-06	2,198	2,243	2,198	2,232	12,200	2,232
2018-03-05	2,175	2,199	2,165	2,185	13,000	2,185
2018-03-02	2,154	2,186	2,130	2,176	18,600	2,176
2018-03-01	2,220	2,228	2,187	2,197	13,600	2,197
2018-02-28	2,243	2,264	2,220	2,220	14,700	2,220
2018-02-27	2,238	2,245	2,227	2,237	8,100	2,237
2018-02-26	2,259	2,259	2,234	2,238	15,800	2,238
2018-02-23	2,167	2,230	2,167	2,228	12,200	2,228
2018-02-22	2,158	2,176	2,155	2,167	25,000	2,167
2018-02-21	2,133	2,196	2,133	2,172	11,700	2,172
2018-02-20	2,120	2,139	2,108	2,133	19,300	2,133
2018-02-19	2,126	2,139	2,109	2,117	15,900	2,117
2018-02-16	2,091	2,126	2,085	2,098	13,300	2,098
2018-02-15	2,069	2,104	2,069	2,077	20,700	2,077
2018-02-14	2,040	2,081	2,040	2,059	25,600	2,059
2018-02-13	2,143	2,146	2,034	2,037	66,300	2,037
2018-02-09	2,172	2,202	2,091	2,178	28,500	2,178
2018-02-08	2,220	2,261	2,220	2,241	19,900	2,241
2018-02-07	2,222	2,283	2,222	2,225	30,800	2,225
2018-02-06	2,280	2,286	2,177	2,200	51,200	2,200
2018-02-05	2,329	2,341	2,305	2,321	28,400	2,321
2018-02-02	2,353	2,392	2,350	2,374	19,100	2,374
2018-02-01	2,318	2,361	2,318	2,355	11,700	2,355
2018-01-31	2,335	2,335	2,318	2,318	28,300	2,318
2018-01-30	2,359	2,359	2,333	2,335	28,000	2,335
2018-01-29	2,355	2,365	2,353	2,359	10,100	2,359
2018-01-26	2,343	2,361	2,343	2,355	16,300	2,355
2018-01-25	2,360	2,363	2,345	2,347	11,000	2,347
2018-01-24	2,362	2,371	2,358	2,361	8,700	2,361
2018-01-23	2,351	2,381	2,351	2,362	12,600	2,362
2018-01-22	2,366	2,366	2,347	2,356	15,200	2,356
2018-01-19	2,376	2,381	2,363	2,365	10,700	2,365
2018-01-18	2,394	2,400	2,374	2,375	18,000	2,375
2018-01-17	2,382	2,399	2,381	2,386	10,700	2,386
2018-01-16	2,388	2,405	2,385	2,399	10,100	2,399
2018-01-15	2,405	2,405	2,386	2,387	9,300	2,387
2018-01-12	2,400	2,409	2,397	2,401	17,200	2,401
2018-01-11	2,379	2,408	2,379	2,400	19,400	2,400
2018-01-10	2,416	2,419	2,400	2,416	17,100	2,416
2018-01-09	2,405	2,417	2,395	2,416	20,900	2,416
2018-01-05	2,419	2,419	2,400	2,411	17,300	2,411
2018-01-04	2,400	2,419	2,400	2,410	19,300	2,410

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