5142 アキレス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,424	1,429	1,410	1,416	40,600	1,416
2020-12-29	1,433	1,440	1,418	1,440	38,300	1,440
2020-12-28	1,434	1,446	1,409	1,430	44,600	1,430
2020-12-25	1,430	1,436	1,423	1,434	28,500	1,434
2020-12-24	1,419	1,428	1,409	1,423	37,300	1,423
2020-12-23	1,431	1,439	1,418	1,422	25,600	1,422
2020-12-22	1,451	1,459	1,425	1,432	29,000	1,432
2020-12-21	1,451	1,454	1,418	1,452	64,100	1,452
2020-12-18	1,477	1,480	1,452	1,454	46,700	1,454
2020-12-17	1,476	1,482	1,455	1,477	49,000	1,477
2020-12-16	1,485	1,487	1,466	1,481	22,500	1,481
2020-12-15	1,466	1,483	1,459	1,470	28,800	1,470
2020-12-14	1,460	1,477	1,453	1,457	34,000	1,457
2020-12-11	1,441	1,455	1,428	1,454	24,700	1,454
2020-12-10	1,447	1,452	1,436	1,444	23,900	1,444
2020-12-09	1,460	1,460	1,442	1,447	27,600	1,447
2020-12-08	1,420	1,469	1,412	1,456	50,700	1,456
2020-12-07	1,447	1,450	1,419	1,430	28,900	1,430
2020-12-04	1,425	1,439	1,406	1,434	36,000	1,434
2020-12-03	1,411	1,433	1,411	1,423	57,500	1,423
2020-12-02	1,463	1,463	1,421	1,426	60,900	1,426
2020-12-01	1,425	1,449	1,403	1,441	64,500	1,441
2020-11-30	1,499	1,503	1,385	1,424	433,400	1,424
2020-11-27	1,506	1,543	1,503	1,512	66,400	1,512
2020-11-26	1,474	1,510	1,461	1,506	61,800	1,506
2020-11-25	1,490	1,495	1,461	1,467	86,600	1,467
2020-11-24	1,503	1,510	1,465	1,481	75,000	1,481
2020-11-20	1,482	1,499	1,475	1,492	34,000	1,492
2020-11-19	1,522	1,522	1,481	1,502	44,700	1,502
2020-11-18	1,480	1,525	1,480	1,512	62,300	1,512
2020-11-17	1,533	1,533	1,493	1,506	56,500	1,506
2020-11-16	1,555	1,562	1,509	1,528	57,200	1,528
2020-11-13	1,569	1,569	1,524	1,532	45,700	1,532
2020-11-12	1,610	1,634	1,553	1,566	71,100	1,566
2020-11-11	1,633	1,633	1,561	1,608	89,900	1,608
2020-11-10	1,569	1,662	1,564	1,633	88,400	1,633
2020-11-09	1,600	1,600	1,558	1,567	39,000	1,567
2020-11-06	1,525	1,590	1,515	1,575	72,700	1,575
2020-11-05	1,560	1,571	1,500	1,500	107,200	1,500
2020-11-04	1,568	1,578	1,534	1,570	63,200	1,570
2020-11-02	1,584	1,595	1,541	1,558	60,100	1,558
2020-10-30	1,610	1,611	1,552	1,570	45,800	1,570
2020-10-29	1,612	1,621	1,603	1,610	17,100	1,610
2020-10-28	1,622	1,647	1,610	1,644	31,800	1,644
2020-10-27	1,651	1,651	1,611	1,633	31,000	1,633
2020-10-26	1,654	1,662	1,643	1,661	24,700	1,661
2020-10-23	1,676	1,680	1,630	1,647	35,100	1,647
2020-10-22	1,712	1,712	1,658	1,676	34,500	1,676
2020-10-21	1,678	1,713	1,674	1,702	29,800	1,702
2020-10-20	1,723	1,723	1,669	1,678	40,600	1,678
2020-10-19	1,708	1,739	1,702	1,712	24,600	1,712
2020-10-16	1,707	1,734	1,694	1,705	30,600	1,705
2020-10-15	1,715	1,717	1,681	1,687	32,100	1,687
2020-10-14	1,737	1,739	1,708	1,719	32,800	1,719
2020-10-13	1,742	1,760	1,737	1,744	23,600	1,744
2020-10-12	1,720	1,732	1,710	1,727	11,800	1,727
2020-10-09	1,738	1,738	1,705	1,732	21,800	1,732
2020-10-08	1,755	1,766	1,739	1,743	23,700	1,743
2020-10-07	1,760	1,764	1,746	1,752	20,300	1,752
2020-10-06	1,744	1,780	1,735	1,779	19,800	1,779
2020-10-05	1,720	1,766	1,720	1,752	21,100	1,752
2020-10-02	1,772	1,778	1,711	1,724	33,200	1,724
2020-09-30	1,857	1,857	1,755	1,757	45,000	1,757
2020-09-29	1,889	1,889	1,831	1,856	59,600	1,856
2020-09-28	1,836	1,884	1,833	1,880	61,400	1,880
2020-09-25	1,796	1,839	1,796	1,811	43,900	1,811
2020-09-24	1,784	1,798	1,772	1,790	30,700	1,790
2020-09-23	1,796	1,796	1,757	1,766	35,700	1,766
2020-09-18	1,818	1,836	1,799	1,810	32,600	1,810
2020-09-17	1,831	1,838	1,804	1,821	29,400	1,821
2020-09-16	1,804	1,827	1,791	1,822	39,100	1,822
2020-09-15	1,798	1,810	1,780	1,804	35,900	1,804
2020-09-14	1,774	1,795	1,768	1,789	27,700	1,789
2020-09-11	1,770	1,778	1,750	1,766	31,700	1,766
2020-09-10	1,746	1,769	1,737	1,764	41,400	1,764
2020-09-09	1,764	1,764	1,722	1,746	34,400	1,746
2020-09-08	1,744	1,767	1,732	1,765	26,400	1,765
2020-09-07	1,708	1,764	1,699	1,744	32,400	1,744
2020-09-04	1,728	1,732	1,705	1,710	28,200	1,710
2020-09-03	1,785	1,789	1,745	1,749	38,200	1,749
2020-09-02	1,814	1,814	1,765	1,784	25,300	1,784
2020-09-01	1,788	1,820	1,756	1,813	50,100	1,813
2020-08-31	1,795	1,801	1,770	1,774	32,700	1,774
2020-08-28	1,785	1,820	1,765	1,780	45,700	1,780
2020-08-27	1,827	1,827	1,795	1,801	25,400	1,801
2020-08-26	1,857	1,857	1,819	1,826	23,500	1,826
2020-08-25	1,830	1,863	1,816	1,857	41,300	1,857
2020-08-24	1,831	1,839	1,815	1,819	16,800	1,819
2020-08-21	1,840	1,856	1,820	1,830	24,500	1,830
2020-08-20	1,860	1,865	1,839	1,847	25,200	1,847
2020-08-19	1,890	1,897	1,853	1,860	48,500	1,860
2020-08-18	1,861	1,898	1,856	1,896	36,200	1,896
2020-08-17	1,894	1,894	1,841	1,861	38,700	1,861
2020-08-14	1,909	1,917	1,884	1,892	30,800	1,892
2020-08-13	1,930	1,930	1,876	1,895	55,000	1,895
2020-08-12	1,904	1,932	1,896	1,916	54,000	1,916
2020-08-11	1,963	1,978	1,870	1,880	165,200	1,880
2020-08-07	1,821	1,858	1,744	1,763	80,000	1,763
2020-08-06	1,856	1,859	1,821	1,837	27,200	1,837
2020-08-05	1,838	1,858	1,809	1,852	31,600	1,852
2020-08-04	1,824	1,858	1,823	1,838	44,600	1,838
2020-08-03	1,841	1,858	1,825	1,827	33,900	1,827
2020-07-31	1,892	1,893	1,804	1,810	39,500	1,810
2020-07-30	1,908	1,927	1,898	1,914	32,900	1,914
2020-07-29	1,947	1,947	1,901	1,913	17,300	1,913
2020-07-28	1,946	1,975	1,939	1,947	27,200	1,947
2020-07-27	1,949	1,949	1,902	1,942	52,000	1,942
2020-07-22	1,939	1,974	1,912	1,965	53,100	1,965
2020-07-21	1,932	1,949	1,897	1,939	69,700	1,939
2020-07-20	1,928	1,937	1,889	1,926	48,600	1,926
2020-07-17	1,969	1,969	1,919	1,939	19,900	1,939
2020-07-16	1,969	1,982	1,926	1,952	31,600	1,952
2020-07-15	1,986	1,988	1,935	1,961	48,900	1,961
2020-07-14	1,981	1,985	1,933	1,969	33,100	1,969
2020-07-13	1,931	1,985	1,930	1,981	53,300	1,981
2020-07-10	1,983	1,999	1,907	1,913	69,000	1,913
2020-07-09	1,994	2,005	1,945	1,989	73,300	1,989
2020-07-08	2,010	2,037	1,990	1,990	46,300	1,990
2020-07-07	2,059	2,084	1,990	2,014	72,900	2,014
2020-07-06	2,023	2,066	2,018	2,036	64,400	2,036
2020-07-03	1,989	2,025	1,964	2,018	82,400	2,018
2020-07-02	1,997	2,020	1,950	1,961	89,400	1,961
2020-07-01	1,941	1,994	1,938	1,985	105,500	1,985
2020-06-30	2,012	2,033	1,933	1,941	146,500	1,941
2020-06-29	1,968	2,020	1,955	2,001	137,100	2,001
2020-06-26	2,118	2,118	1,945	1,950	516,300	1,950
2020-06-25	2,124	2,217	2,116	2,193	449,000	2,193
2020-06-24	2,100	2,132	2,004	2,110	293,800	2,110
2020-06-23	2,040	2,153	2,040	2,127	295,000	2,127
2020-06-22	1,925	2,022	1,902	2,001	224,300	2,001
2020-06-19	1,860	1,924	1,838	1,866	157,900	1,866
2020-06-18	1,747	1,828	1,743	1,820	117,100	1,820
2020-06-17	1,711	1,750	1,688	1,738	49,700	1,738
2020-06-16	1,629	1,716	1,625	1,711	57,600	1,711
2020-06-15	1,647	1,658	1,602	1,607	33,100	1,607
2020-06-12	1,648	1,664	1,626	1,647	48,900	1,647
2020-06-11	1,750	1,750	1,681	1,694	37,200	1,694
2020-06-10	1,735	1,774	1,729	1,761	41,400	1,761
2020-06-09	1,756	1,757	1,736	1,754	27,900	1,754
2020-06-08	1,764	1,779	1,741	1,761	45,700	1,761
2020-06-05	1,740	1,778	1,715	1,760	49,200	1,760
2020-06-04	1,738	1,739	1,695	1,731	49,000	1,731
2020-06-03	1,705	1,729	1,683	1,726	48,400	1,726
2020-06-02	1,718	1,732	1,674	1,678	36,900	1,678
2020-06-01	1,655	1,712	1,655	1,712	69,400	1,712
2020-05-29	1,663	1,807	1,659	1,695	281,800	1,695
2020-05-28	1,635	1,642	1,620	1,635	104,000	1,635
2020-05-27	1,622	1,635	1,578	1,635	35,200	1,635
2020-05-26	1,611	1,629	1,592	1,615	35,600	1,615
2020-05-25	1,593	1,613	1,569	1,608	25,000	1,608
2020-05-22	1,580	1,584	1,549	1,565	20,600	1,565
2020-05-21	1,609	1,617	1,579	1,584	32,000	1,584
2020-05-20	1,608	1,608	1,582	1,605	18,500	1,605
2020-05-19	1,617	1,623	1,577	1,593	22,700	1,593
2020-05-18	1,600	1,600	1,575	1,589	14,400	1,589
2020-05-15	1,570	1,596	1,552	1,596	26,600	1,596
2020-05-14	1,592	1,592	1,558	1,560	29,900	1,560
2020-05-13	1,600	1,612	1,581	1,608	19,600	1,608
2020-05-12	1,640	1,640	1,584	1,621	20,100	1,621
2020-05-11	1,639	1,649	1,620	1,639	29,900	1,639
2020-05-08	1,579	1,622	1,576	1,622	32,500	1,622
2020-05-07	1,550	1,573	1,530	1,567	43,400	1,567
2020-05-01	1,594	1,599	1,525	1,550	52,700	1,550
2020-04-30	1,622	1,648	1,594	1,594	52,900	1,594
2020-04-28	1,661	1,677	1,611	1,616	50,800	1,616
2020-04-27	1,705	1,726	1,648	1,682	178,200	1,682
2020-04-24	1,620	1,665	1,582	1,665	116,300	1,665
2020-04-23	1,547	1,620	1,547	1,620	79,100	1,620
2020-04-22	1,582	1,582	1,506	1,528	56,800	1,528
2020-04-21	1,606	1,643	1,546	1,585	95,400	1,585
2020-04-20	1,607	1,673	1,583	1,638	132,200	1,638
2020-04-17	1,715	1,724	1,621	1,626	107,900	1,626
2020-04-16	1,520	1,693	1,520	1,692	115,000	1,692
2020-04-15	1,591	1,592	1,506	1,513	73,000	1,513
2020-04-14	1,563	1,591	1,562	1,579	41,500	1,579
2020-04-13	1,605	1,627	1,562	1,566	34,800	1,566
2020-04-10	1,602	1,635	1,583	1,625	41,500	1,625
2020-04-09	1,669	1,669	1,590	1,596	48,100	1,596
2020-04-08	1,680	1,684	1,609	1,678	57,300	1,678
2020-04-07	1,706	1,741	1,660	1,688	72,300	1,688
2020-04-06	1,660	1,699	1,610	1,682	99,900	1,682
2020-04-03	1,608	1,674	1,554	1,602	73,900	1,602
2020-04-02	1,655	1,692	1,563	1,572	56,500	1,572
2020-04-01	1,750	1,774	1,662	1,695	94,600	1,695
2020-03-31	1,713	1,815	1,700	1,753	220,300	1,753
2020-03-30	1,523	1,612	1,493	1,603	43,800	1,603
2020-03-27	1,548	1,622	1,482	1,622	61,700	1,622
2020-03-26	1,432	1,499	1,392	1,499	44,200	1,499
2020-03-25	1,414	1,432	1,366	1,432	31,900	1,432
2020-03-24	1,309	1,360	1,303	1,360	24,000	1,360
2020-03-23	1,270	1,282	1,194	1,267	42,700	1,267
2020-03-19	1,235	1,267	1,212	1,259	37,300	1,259
2020-03-18	1,271	1,333	1,212	1,219	30,800	1,219
2020-03-17	1,176	1,267	1,144	1,251	51,200	1,251
2020-03-16	1,182	1,269	1,181	1,196	33,500	1,196
2020-03-13	1,144	1,196	1,120	1,179	61,300	1,179
2020-03-12	1,302	1,336	1,244	1,264	56,100	1,264
2020-03-11	1,406	1,436	1,324	1,324	49,400	1,324
2020-03-10	1,361	1,433	1,280	1,416	73,300	1,416
2020-03-09	1,507	1,530	1,389	1,391	59,300	1,391
2020-03-06	1,660	1,682	1,584	1,590	62,000	1,590
2020-03-05	1,745	1,750	1,677	1,694	47,600	1,694
2020-03-04	1,706	1,750	1,661	1,716	59,800	1,716
2020-03-03	1,731	1,762	1,706	1,712	72,900	1,712
2020-03-02	1,679	1,779	1,655	1,728	108,200	1,728
2020-02-28	1,776	1,776	1,628	1,706	352,600	1,706
2020-02-27	1,750	1,750	1,612	1,620	105,000	1,620
2020-02-26	1,783	1,807	1,753	1,768	76,100	1,768
2020-02-25	1,861	1,915	1,815	1,833	137,800	1,833
2020-02-21	1,929	1,952	1,888	1,941	132,400	1,941
2020-02-20	1,950	1,995	1,921	1,949	229,200	1,949
2020-02-19	2,105	2,129	1,914	1,915	1,202,600	1,915
2020-02-18	2,130	2,130	2,130	2,130	321,900	2,130
2020-02-17	1,740	1,740	1,720	1,730	12,600	1,730
2020-02-14	1,702	1,742	1,693	1,734	12,800	1,734
2020-02-13	1,751	1,751	1,700	1,706	13,500	1,706
2020-02-12	1,766	1,772	1,748	1,760	6,200	1,760
2020-02-10	1,755	1,772	1,740	1,746	15,700	1,746
2020-02-07	1,800	1,800	1,735	1,755	7,300	1,755
2020-02-06	1,731	1,799	1,731	1,791	18,900	1,791
2020-02-05	1,737	1,747	1,716	1,719	11,600	1,719
2020-02-04	1,704	1,735	1,690	1,726	20,900	1,726
2020-02-03	1,727	1,731	1,710	1,719	7,200	1,719
2020-01-31	1,738	1,764	1,738	1,744	5,300	1,744
2020-01-30	1,750	1,813	1,718	1,738	31,000	1,738
2020-01-29	1,718	1,753	1,718	1,750	8,400	1,750
2020-01-28	1,715	1,747	1,705	1,718	19,400	1,718
2020-01-27	1,751	1,764	1,729	1,752	18,000	1,752
2020-01-24	1,809	1,809	1,759	1,764	21,000	1,764
2020-01-23	1,826	1,845	1,809	1,809	5,800	1,809
2020-01-22	1,836	1,863	1,832	1,849	14,100	1,849
2020-01-21	1,810	1,836	1,794	1,836	8,200	1,836
2020-01-20	1,766	1,814	1,766	1,795	6,600	1,795
2020-01-17	1,780	1,797	1,760	1,766	12,300	1,766
2020-01-16	1,807	1,809	1,775	1,775	6,900	1,775
2020-01-15	1,815	1,832	1,776	1,807	17,300	1,807
2020-01-14	1,855	1,856	1,794	1,803	12,300	1,803
2020-01-10	1,884	1,888	1,850	1,855	7,600	1,855
2020-01-09	1,828	1,857	1,824	1,855	5,200	1,855
2020-01-08	1,814	1,833	1,782	1,788	12,900	1,788
2020-01-07	1,796	1,845	1,796	1,842	9,500	1,842
2020-01-06	1,791	1,802	1,767	1,776	14,100	1,776

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