5142 アキレス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,838	1,843	1,815	1,818	5,900	1,818
2019-12-27	1,839	1,855	1,832	1,842	7,200	1,842
2019-12-26	1,787	1,839	1,786	1,839	11,300	1,839
2019-12-25	1,825	1,825	1,778	1,792	10,000	1,792
2019-12-24	1,822	1,822	1,804	1,809	6,400	1,809
2019-12-23	1,836	1,851	1,815	1,822	9,500	1,822
2019-12-20	1,843	1,849	1,824	1,836	10,700	1,836
2019-12-19	1,876	1,878	1,825	1,830	11,400	1,830
2019-12-18	1,894	1,894	1,846	1,869	8,800	1,869
2019-12-17	1,910	1,911	1,880	1,896	10,000	1,896
2019-12-16	1,902	1,908	1,886	1,896	6,900	1,896
2019-12-13	1,925	1,925	1,887	1,887	22,200	1,887
2019-12-12	1,897	1,902	1,872	1,878	7,300	1,878
2019-12-11	1,910	1,910	1,873	1,874	6,800	1,874
2019-12-10	1,908	1,929	1,906	1,914	10,400	1,914
2019-12-09	1,866	1,893	1,851	1,893	12,000	1,893
2019-12-06	1,839	1,853	1,836	1,843	5,100	1,843
2019-12-05	1,834	1,855	1,804	1,838	9,500	1,838
2019-12-04	1,800	1,834	1,783	1,834	10,700	1,834
2019-12-03	1,801	1,818	1,789	1,806	8,500	1,806
2019-12-02	1,841	1,843	1,816	1,826	9,000	1,826
2019-11-29	1,852	1,852	1,822	1,841	7,300	1,841
2019-11-28	1,833	1,843	1,813	1,838	9,500	1,838
2019-11-27	1,803	1,844	1,803	1,833	6,200	1,833
2019-11-26	1,869	1,869	1,795	1,795	25,500	1,795
2019-11-25	1,869	1,876	1,836	1,851	6,300	1,851
2019-11-22	1,872	1,872	1,835	1,840	8,600	1,840
2019-11-21	1,829	1,854	1,800	1,854	11,400	1,854
2019-11-20	1,857	1,857	1,820	1,839	10,000	1,839
2019-11-19	1,872	1,872	1,853	1,857	4,100	1,857
2019-11-18	1,886	1,886	1,861	1,872	8,900	1,872
2019-11-15	1,861	1,885	1,850	1,885	17,000	1,885
2019-11-14	1,869	1,869	1,811	1,821	6,400	1,821
2019-11-13	1,901	1,902	1,856	1,856	9,400	1,856
2019-11-12	1,888	1,916	1,888	1,901	11,000	1,901
2019-11-11	1,849	1,897	1,847	1,897	19,300	1,897
2019-11-08	1,841	1,843	1,749	1,816	15,700	1,816
2019-11-07	1,830	1,845	1,830	1,841	6,600	1,841
2019-11-06	1,840	1,840	1,802	1,819	9,500	1,819
2019-11-05	1,799	1,841	1,796	1,841	15,800	1,841
2019-11-01	1,772	1,772	1,758	1,769	4,300	1,769
2019-10-31	1,760	1,768	1,747	1,764	7,900	1,764
2019-10-30	1,820	1,832	1,748	1,748	34,100	1,748
2019-10-29	1,789	1,811	1,779	1,811	7,400	1,811
2019-10-28	1,789	1,789	1,764	1,771	12,100	1,771
2019-10-25	1,784	1,792	1,759	1,771	10,000	1,771
2019-10-24	1,832	1,832	1,779	1,781	15,100	1,781
2019-10-23	1,854	1,855	1,807	1,828	11,000	1,828
2019-10-21	1,822	1,850	1,812	1,849	8,100	1,849
2019-10-18	1,788	1,822	1,788	1,803	8,700	1,803
2019-10-17	1,812	1,812	1,787	1,787	9,800	1,787
2019-10-16	1,802	1,827	1,796	1,827	17,100	1,827
2019-10-15	1,811	1,811	1,783	1,796	16,600	1,796
2019-10-11	1,769	1,775	1,735	1,771	15,900	1,771
2019-10-10	1,755	1,763	1,732	1,755	13,800	1,755
2019-10-09	1,730	1,755	1,728	1,755	7,600	1,755
2019-10-08	1,723	1,741	1,723	1,732	11,900	1,732
2019-10-07	1,761	1,761	1,698	1,704	10,900	1,704
2019-10-04	1,738	1,738	1,714	1,729	7,300	1,729
2019-10-03	1,735	1,742	1,704	1,733	10,200	1,733
2019-10-02	1,732	1,773	1,732	1,770	14,400	1,770
2019-10-01	1,700	1,732	1,694	1,732	11,200	1,732
2019-09-30	1,719	1,719	1,672	1,688	19,800	1,688
2019-09-27	1,715	1,749	1,698	1,733	41,900	1,733
2019-09-26	1,757	1,776	1,735	1,750	31,500	1,750
2019-09-25	1,736	1,746	1,722	1,746	18,700	1,746
2019-09-24	1,714	1,743	1,714	1,734	16,100	1,734
2019-09-20	1,733	1,733	1,694	1,715	20,700	1,715
2019-09-19	1,705	1,750	1,683	1,716	25,600	1,716
2019-09-18	1,738	1,738	1,685	1,702	19,000	1,702
2019-09-17	1,745	1,745	1,711	1,725	23,700	1,725
2019-09-13	1,723	1,735	1,690	1,733	37,300	1,733
2019-09-12	1,729	1,741	1,683	1,703	24,000	1,703
2019-09-11	1,687	1,740	1,687	1,740	18,200	1,740
2019-09-10	1,690	1,706	1,656	1,689	18,200	1,689
2019-09-09	1,673	1,673	1,655	1,673	8,200	1,673
2019-09-06	1,643	1,668	1,643	1,660	8,000	1,660
2019-09-05	1,582	1,658	1,582	1,642	25,700	1,642
2019-09-04	1,562	1,595	1,561	1,570	14,000	1,570
2019-09-03	1,532	1,565	1,532	1,562	7,900	1,562
2019-09-02	1,480	1,539	1,480	1,530	12,900	1,530
2019-08-30	1,499	1,511	1,479	1,480	61,700	1,480
2019-08-29	1,623	1,623	1,489	1,489	56,500	1,489
2019-08-28	1,622	1,625	1,581	1,619	21,200	1,619
2019-08-27	1,623	1,639	1,594	1,594	12,700	1,594
2019-08-26	1,653	1,653	1,589	1,608	16,700	1,608
2019-08-23	1,693	1,693	1,655	1,671	7,400	1,671
2019-08-22	1,722	1,722	1,665	1,678	12,700	1,678
2019-08-21	1,710	1,718	1,686	1,711	8,400	1,711
2019-08-20	1,735	1,753	1,732	1,750	6,300	1,750
2019-08-19	1,754	1,763	1,737	1,748	6,900	1,748
2019-08-16	1,731	1,760	1,722	1,735	10,800	1,735
2019-08-15	1,763	1,763	1,718	1,736	12,600	1,736
2019-08-14	1,769	1,776	1,735	1,776	10,300	1,776
2019-08-13	1,745	1,745	1,699	1,729	14,800	1,729
2019-08-09	1,766	1,776	1,703	1,744	25,500	1,744
2019-08-08	1,858	1,906	1,765	1,766	24,200	1,766
2019-08-07	1,885	1,896	1,858	1,858	16,800	1,858
2019-08-06	1,838	1,907	1,838	1,894	12,300	1,894
2019-08-05	1,955	1,959	1,903	1,910	18,100	1,910
2019-08-02	1,994	1,999	1,966	1,967	16,800	1,967
2019-08-01	2,041	2,041	2,022	2,029	5,900	2,029
2019-07-31	2,049	2,073	2,041	2,041	8,900	2,041
2019-07-30	2,053	2,064	2,053	2,060	5,200	2,060
2019-07-29	2,050	2,053	2,036	2,053	6,700	2,053
2019-07-26	2,073	2,073	2,058	2,058	6,500	2,058
2019-07-25	2,094	2,094	2,069	2,088	18,800	2,088
2019-07-24	2,088	2,093	2,061	2,072	17,700	2,072
2019-07-23	2,077	2,104	2,074	2,092	8,200	2,092
2019-07-22	2,109	2,109	2,068	2,073	11,900	2,073
2019-07-19	2,033	2,080	2,033	2,080	6,400	2,080
2019-07-18	2,099	2,099	2,028	2,032	24,800	2,032
2019-07-17	2,108	2,108	2,070	2,107	9,900	2,107
2019-07-16	2,094	2,118	2,092	2,095	24,900	2,095
2019-07-12	2,080	2,089	2,068	2,086	12,100	2,086
2019-07-11	2,067	2,089	2,063	2,080	13,000	2,080
2019-07-10	2,089	2,094	2,067	2,067	34,500	2,067
2019-07-09	2,076	2,087	2,071	2,087	19,100	2,087
2019-07-08	2,088	2,088	2,072	2,073	8,600	2,073
2019-07-05	2,089	2,094	2,080	2,089	8,400	2,089
2019-07-04	2,057	2,098	2,057	2,094	18,600	2,094
2019-07-03	2,008	2,045	2,000	2,039	14,500	2,039
2019-07-02	2,000	2,019	1,990	2,008	13,100	2,008
2019-07-01	1,990	2,008	1,977	2,006	14,300	2,006
2019-06-28	1,976	1,985	1,962	1,970	12,000	1,970
2019-06-27	1,965	1,991	1,965	1,991	9,700	1,991
2019-06-26	1,980	1,983	1,947	1,952	16,300	1,952
2019-06-25	2,010	2,010	1,984	1,991	4,900	1,991
2019-06-24	2,050	2,050	1,993	1,996	11,600	1,996
2019-06-21	1,996	2,064	1,978	2,064	63,100	2,064
2019-06-20	1,993	1,993	1,978	1,978	4,900	1,978
2019-06-19	1,983	1,999	1,974	1,985	14,400	1,985
2019-06-18	1,969	1,989	1,958	1,962	15,000	1,962
2019-06-17	1,983	1,983	1,962	1,968	19,200	1,968
2019-06-14	1,977	1,992	1,967	1,980	17,400	1,980
2019-06-13	1,988	1,988	1,961	1,976	15,800	1,976
2019-06-12	1,990	1,997	1,971	1,988	10,500	1,988
2019-06-11	1,997	1,997	1,971	1,996	13,100	1,996
2019-06-10	1,983	1,993	1,972	1,981	14,400	1,981
2019-06-07	1,986	1,986	1,960	1,979	11,400	1,979
2019-06-06	1,985	1,992	1,972	1,984	10,200	1,984
2019-06-05	1,954	2,007	1,954	1,985	20,700	1,985
2019-06-04	1,943	1,963	1,937	1,955	10,400	1,955
2019-06-03	1,952	1,969	1,925	1,937	29,400	1,937
2019-05-31	1,970	1,970	1,943	1,957	15,300	1,957
2019-05-30	1,952	1,975	1,940	1,970	7,200	1,970
2019-05-29	1,975	1,975	1,935	1,952	15,900	1,952
2019-05-28	1,985	1,985	1,960	1,977	29,600	1,977
2019-05-27	1,991	1,991	1,962	1,974	14,000	1,974
2019-05-24	1,971	1,980	1,966	1,976	12,400	1,976
2019-05-23	1,994	1,994	1,971	1,971	10,200	1,971
2019-05-22	2,009	2,009	1,990	1,990	10,400	1,990
2019-05-21	2,000	2,018	2,000	2,005	10,000	2,005
2019-05-20	2,023	2,023	2,002	2,010	4,400	2,010
2019-05-17	2,010	2,026	1,993	2,014	10,400	2,014
2019-05-16	2,029	2,029	2,000	2,006	12,100	2,006
2019-05-15	2,030	2,030	2,002	2,025	10,400	2,025
2019-05-14	1,994	2,028	1,975	2,024	13,000	2,024
2019-05-13	1,990	2,047	1,946	2,013	37,600	2,013
2019-05-10	1,942	2,174	1,907	2,015	36,400	2,015
2019-05-09	1,911	1,911	1,892	1,902	22,500	1,902
2019-05-08	1,912	1,927	1,912	1,920	26,500	1,920
2019-05-07	1,952	1,957	1,935	1,945	16,000	1,945
2019-04-26	1,950	1,983	1,941	1,969	14,300	1,969
2019-04-25	1,935	1,957	1,924	1,950	10,000	1,950
2019-04-24	1,949	1,960	1,932	1,935	19,100	1,935
2019-04-23	1,920	1,947	1,920	1,940	11,800	1,940
2019-04-22	1,931	1,931	1,910	1,927	9,900	1,927
2019-04-19	1,933	1,937	1,917	1,921	5,500	1,921
2019-04-18	1,954	1,954	1,908	1,917	13,300	1,917
2019-04-17	1,921	1,951	1,921	1,942	28,700	1,942
2019-04-16	1,929	1,946	1,926	1,933	8,800	1,933
2019-04-15	1,928	1,962	1,920	1,958	23,800	1,958
2019-04-12	1,920	1,920	1,880	1,888	8,800	1,888
2019-04-11	1,895	1,907	1,882	1,893	16,300	1,893
2019-04-10	1,901	1,901	1,874	1,895	16,100	1,895
2019-04-09	1,923	1,923	1,896	1,919	19,700	1,919
2019-04-08	1,954	1,954	1,925	1,927	12,200	1,927
2019-04-05	1,950	1,966	1,944	1,961	14,100	1,961
2019-04-04	1,967	1,967	1,937	1,947	40,800	1,947
2019-04-03	1,955	1,975	1,950	1,975	16,700	1,975
2019-04-02	1,988	1,988	1,955	1,959	12,700	1,959
2019-04-01	1,935	1,995	1,935	1,981	17,500	1,981
2019-03-29	1,890	1,911	1,882	1,909	15,200	1,909
2019-03-28	1,933	1,933	1,881	1,892	22,500	1,892
2019-03-27	1,951	1,977	1,936	1,973	21,900	1,973
2019-03-26	1,880	2,006	1,880	2,005	35,700	2,005
2019-03-25	1,942	1,942	1,862	1,869	26,600	1,869
2019-03-22	1,973	1,973	1,951	1,958	22,500	1,958
2019-03-20	1,982	1,993	1,963	1,973	15,000	1,973
2019-03-19	1,989	1,989	1,966	1,971	14,200	1,971
2019-03-18	2,012	2,021	1,979	1,995	28,500	1,995
2019-03-15	1,948	1,988	1,935	1,983	29,600	1,983
2019-03-14	1,937	1,940	1,919	1,930	24,500	1,930
2019-03-13	1,947	1,964	1,919	1,919	18,900	1,919
2019-03-12	1,946	1,956	1,937	1,947	51,900	1,947
2019-03-11	1,920	1,953	1,917	1,946	27,700	1,946
2019-03-08	1,956	1,960	1,922	1,923	39,100	1,923
2019-03-07	1,951	2,001	1,947	2,000	22,300	2,000
2019-03-06	1,961	1,964	1,946	1,958	34,200	1,958
2019-03-05	2,010	2,013	1,975	1,980	37,000	1,980
2019-03-04	2,035	2,036	2,013	2,030	13,700	2,030
2019-03-01	2,011	2,041	2,007	2,035	13,400	2,035
2019-02-28	2,013	2,024	2,006	2,017	16,400	2,017
2019-02-27	2,025	2,039	2,014	2,019	20,000	2,019
2019-02-26	2,030	2,034	2,010	2,025	9,500	2,025
2019-02-25	2,042	2,048	2,028	2,033	8,900	2,033
2019-02-22	2,030	2,035	2,020	2,028	9,100	2,028
2019-02-21	2,051	2,060	2,036	2,041	8,300	2,041
2019-02-20	2,067	2,072	2,030	2,049	11,500	2,049
2019-02-19	2,065	2,079	2,054	2,067	9,000	2,067
2019-02-18	2,056	2,090	2,056	2,086	10,900	2,086
2019-02-15	2,060	2,060	2,016	2,021	11,700	2,021
2019-02-14	2,029	2,078	2,029	2,075	15,600	2,075
2019-02-13	2,035	2,067	2,007	2,029	13,200	2,029
2019-02-12	1,988	2,026	1,974	2,020	21,700	2,020
2019-02-08	2,040	2,040	1,930	1,955	39,100	1,955
2019-02-07	2,067	2,067	2,030	2,047	10,600	2,047
2019-02-06	2,083	2,083	2,058	2,066	13,600	2,066
2019-02-05	2,077	2,085	2,065	2,084	10,100	2,084
2019-02-04	1,988	2,053	1,988	2,051	19,900	2,051
2019-02-01	1,987	1,987	1,967	1,971	21,300	1,971
2019-01-31	1,961	2,000	1,961	1,987	24,400	1,987
2019-01-30	1,976	1,978	1,951	1,960	36,300	1,960
2019-01-29	1,950	1,965	1,932	1,964	24,600	1,964
2019-01-28	1,981	1,985	1,952	1,952	23,300	1,952
2019-01-25	1,995	2,017	1,981	1,981	31,600	1,981
2019-01-24	1,990	1,997	1,972	1,995	30,300	1,995
2019-01-23	2,001	2,005	1,986	2,001	25,800	2,001
2019-01-22	2,045	2,045	2,001	2,022	12,100	2,022
2019-01-21	1,998	2,049	1,998	2,046	18,500	2,046
2019-01-18	1,962	2,002	1,962	1,992	20,600	1,992
2019-01-17	1,952	1,974	1,946	1,960	22,000	1,960
2019-01-16	1,990	1,990	1,955	1,955	26,000	1,955
2019-01-15	1,960	2,001	1,960	1,999	16,300	1,999
2019-01-11	2,000	2,000	1,960	1,970	24,200	1,970
2019-01-10	1,957	2,000	1,931	1,994	31,200	1,994
2019-01-09	1,957	1,963	1,951	1,956	17,300	1,956
2019-01-08	1,954	1,973	1,921	1,959	29,700	1,959
2019-01-07	1,885	1,955	1,885	1,955	31,900	1,955
2019-01-04	1,840	1,852	1,785	1,845	27,000	1,845

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31