アキレス(5142)の株価時系列情報
アキレス(5142)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 446 | 456 | 446 | 456 | 225,000 |
1987/12/26 | 475 | 480 | 471 | 471 | 187,000 |
1987/12/25 | 480 | 485 | 470 | 485 | 307,000 |
1987/12/24 | 494 | 495 | 470 | 470 | 154,000 |
1987/12/23 | 483 | 495 | 483 | 495 | 115,000 |
1987/12/22 | 498 | 509 | 485 | 486 | 265,000 |
1987/12/21 | 510 | 515 | 496 | 500 | 153,000 |
1987/12/18 | 502 | 507 | 496 | 507 | 259,000 |
1987/12/17 | 514 | 515 | 501 | 501 | 123,000 |
1987/12/16 | 510 | 515 | 505 | 506 | 318,000 |
1987/12/15 | 524 | 530 | 506 | 506 | 358,000 |
1987/12/14 | 519 | 525 | 510 | 519 | 301,000 |
1987/12/11 | 500 | 509 | 491 | 509 | 293,000 |
1987/12/10 | 494 | 510 | 490 | 510 | 498,000 |
1987/12/09 | 490 | 491 | 485 | 490 | 154,000 |
1987/12/08 | 490 | 490 | 486 | 486 | 79,000 |
1987/12/07 | 489 | 490 | 485 | 486 | 41,000 |
1987/12/05 | 490 | 490 | 480 | 490 | 61,000 |
1987/12/04 | 483 | 490 | 480 | 490 | 118,000 |
1987/12/03 | 491 | 491 | 482 | 482 | 84,000 |
1987/12/02 | 490 | 491 | 480 | 480 | 130,000 |
1987/12/01 | 489 | 492 | 485 | 492 | 157,000 |
1987/11/30 | 494 | 495 | 493 | 495 | 151,000 |
1987/11/28 | 494 | 495 | 493 | 495 | 119,000 |
1987/11/27 | 494 | 495 | 492 | 493 | 105,000 |
1987/11/26 | 498 | 498 | 492 | 494 | 69,000 |
1987/11/25 | 495 | 500 | 492 | 499 | 77,000 |
1987/11/24 | 494 | 497 | 493 | 495 | 64,000 |
1987/11/20 | 490 | 495 | 480 | 491 | 79,000 |
1987/11/19 | 503 | 505 | 495 | 495 | 79,000 |
1987/11/18 | 503 | 503 | 490 | 503 | 155,000 |
1987/11/17 | 515 | 515 | 501 | 501 | 275,000 |
1987/11/16 | 513 | 513 | 505 | 506 | 294,000 |
1987/11/13 | 499 | 500 | 490 | 499 | 260,000 |
1987/11/12 | 450 | 469 | 450 | 469 | 245,000 |
1987/11/11 | 451 | 455 | 421 | 435 | 351,000 |
1987/11/10 | 490 | 500 | 450 | 450 | 236,000 |
1987/11/09 | 500 | 505 | 490 | 490 | 172,000 |
1987/11/07 | 515 | 515 | 510 | 515 | 161,000 |
1987/11/06 | 525 | 525 | 515 | 515 | 206,000 |
1987/11/05 | 522 | 531 | 510 | 517 | 213,000 |
1987/11/04 | 536 | 540 | 530 | 531 | 160,000 |
1987/11/02 | 531 | 536 | 528 | 536 | 176,000 |
1987/10/31 | 540 | 540 | 534 | 540 | 196,000 |
1987/10/30 | 535 | 542 | 530 | 539 | 426,000 |
1987/10/29 | 529 | 545 | 529 | 535 | 339,000 |
1987/10/28 | 553 | 554 | 528 | 549 | 1,331,000 |
1987/10/28 | 1 -> 1.11 分割 | ||||
1987/10/27 | 590 | 615 | 580 | 595 | 1,138,000 |
1987/10/26 | 615 | 620 | 560 | 600 | 712,000 |
1987/10/24 | 605 | 615 | 605 | 615 | 532,000 |
1987/10/23 | 601 | 615 | 600 | 610 | 653,000 |
1987/10/22 | 645 | 645 | 620 | 625 | 821,000 |
1987/10/21 | 620 | 622 | 610 | 615 | 812,000 |
1987/10/20 | 555 | 570 | 555 | 562 | 817,000 |
1987/10/19 | 615 | 645 | 615 | 645 | 934,000 |
1987/10/16 | 654 | 655 | 650 | 655 | 737,000 |
1987/10/15 | 651 | 658 | 650 | 655 | 607,000 |
1987/10/14 | 660 | 664 | 655 | 655 | 1,394,000 |
1987/10/13 | 650 | 660 | 650 | 659 | 829,000 |
1987/10/12 | 663 | 666 | 648 | 648 | 2,255,000 |
1987/10/09 | 658 | 670 | 648 | 663 | 4,811,999 |
1987/10/08 | 645 | 650 | 636 | 648 | 4,517,000 |
1987/10/07 | 616 | 631 | 616 | 625 | 2,223,000 |
1987/10/06 | 609 | 622 | 607 | 622 | 1,072,000 |
1987/10/05 | 600 | 609 | 600 | 607 | 434,000 |
1987/10/03 | 595 | 600 | 593 | 600 | 129,000 |
1987/10/02 | 590 | 597 | 588 | 592 | 568,000 |
1987/10/01 | 597 | 600 | 591 | 591 | 732,000 |
1987/09/30 | 607 | 607 | 595 | 600 | 490,000 |
1987/09/29 | 605 | 610 | 596 | 600 | 991,000 |
1987/09/28 | 592 | 605 | 592 | 603 | 1,112,000 |
1987/09/26 | 590 | 597 | 585 | 590 | 171,000 |
1987/09/25 | 590 | 601 | 590 | 596 | 367,000 |
1987/09/24 | 609 | 610 | 598 | 598 | 667,000 |
1987/09/22 | 600 | 605 | 600 | 601 | 334,000 |
1987/09/21 | 610 | 610 | 600 | 605 | 358,000 |
1987/09/18 | 603 | 606 | 600 | 600 | 415,000 |
1987/09/17 | 596 | 603 | 596 | 603 | 457,000 |
1987/09/16 | 600 | 609 | 596 | 600 | 471,000 |
1987/09/14 | 580 | 595 | 578 | 594 | 290,000 |
1987/09/11 | 581 | 587 | 577 | 577 | 258,000 |
1987/09/10 | 576 | 584 | 576 | 580 | 382,000 |
1987/09/09 | 595 | 595 | 575 | 577 | 473,000 |
1987/09/08 | 586 | 590 | 575 | 585 | 950,000 |
1987/09/07 | 600 | 600 | 577 | 585 | 475,000 |
1987/09/05 | 601 | 605 | 598 | 600 | 656,000 |
1987/09/04 | 601 | 614 | 601 | 604 | 900,000 |
1987/09/03 | 610 | 615 | 598 | 600 | 1,121,000 |
1987/09/02 | 617 | 619 | 610 | 617 | 1,066,000 |
1987/09/01 | 604 | 609 | 603 | 607 | 753,000 |
1987/08/31 | 609 | 609 | 600 | 603 | 559,000 |
1987/08/29 | 610 | 615 | 605 | 609 | 520,000 |
1987/08/28 | 622 | 622 | 610 | 615 | 1,621,000 |
1987/08/27 | 603 | 624 | 600 | 618 | 2,461,000 |
1987/08/26 | 595 | 600 | 593 | 600 | 331,000 |
1987/08/25 | 595 | 598 | 590 | 593 | 451,000 |
1987/08/24 | 598 | 600 | 590 | 590 | 404,000 |
1987/08/22 | 590 | 595 | 588 | 593 | 246,000 |
1987/08/21 | 595 | 599 | 588 | 588 | 561,000 |
1987/08/20 | 584 | 594 | 575 | 593 | 1,174,000 |
1987/08/19 | 580 | 582 | 575 | 575 | 401,000 |
1987/08/18 | 595 | 595 | 580 | 583 | 435,000 |
1987/08/17 | 593 | 595 | 590 | 595 | 410,000 |
1987/08/14 | 593 | 595 | 590 | 593 | 462,000 |
1987/08/13 | 595 | 599 | 592 | 593 | 861,000 |
1987/08/12 | 599 | 609 | 593 | 604 | 2,528,000 |
1987/08/11 | 584 | 592 | 581 | 592 | 1,150,000 |
1987/08/10 | 589 | 594 | 576 | 576 | 1,295,000 |
1987/08/07 | 569 | 586 | 566 | 580 | 1,935,000 |
1987/08/06 | 551 | 568 | 551 | 568 | 986,000 |
1987/08/05 | 550 | 553 | 546 | 549 | 355,000 |
1987/08/04 | 550 | 550 | 541 | 550 | 306,000 |
1987/08/03 | 555 | 555 | 550 | 553 | 248,000 |
1987/08/01 | 554 | 554 | 550 | 554 | 298,000 |
1987/07/31 | 550 | 557 | 550 | 555 | 566,000 |
1987/07/30 | 553 | 555 | 543 | 550 | 786,000 |
1987/07/29 | 565 | 570 | 547 | 552 | 2,585,000 |
1987/07/28 | 549 | 560 | 545 | 560 | 1,969,000 |
1987/07/27 | 538 | 544 | 528 | 543 | 1,039,000 |
1987/07/25 | 531 | 534 | 526 | 533 | 871,000 |
1987/07/24 | 515 | 530 | 513 | 529 | 980,000 |
1987/07/23 | 508 | 514 | 506 | 510 | 238,000 |
1987/07/22 | 510 | 517 | 506 | 506 | 453,000 |
1987/07/21 | 509 | 515 | 505 | 508 | 385,000 |
1987/07/20 | 527 | 527 | 515 | 517 | 342,000 |
1987/07/17 | 533 | 536 | 521 | 528 | 666,000 |
1987/07/16 | 532 | 535 | 520 | 532 | 767,000 |
1987/07/15 | 537 | 540 | 516 | 529 | 2,205,000 |
1987/07/14 | 530 | 540 | 525 | 533 | 3,015,000 |
1987/07/13 | 510 | 526 | 510 | 524 | 1,171,000 |
1987/07/10 | 501 | 508 | 498 | 508 | 388,000 |
1987/07/09 | 509 | 509 | 500 | 500 | 319,000 |
1987/07/08 | 505 | 510 | 500 | 504 | 582,000 |
1987/07/07 | 496 | 499 | 495 | 495 | 166,000 |
1987/07/06 | 500 | 500 | 493 | 499 | 224,000 |
1987/07/04 | 505 | 510 | 500 | 500 | 254,000 |
1987/07/03 | 510 | 515 | 503 | 505 | 560,000 |
1987/07/02 | 494 | 510 | 493 | 510 | 596,000 |
1987/07/01 | 490 | 495 | 488 | 493 | 272,000 |
1987/06/30 | 505 | 510 | 495 | 495 | 630,000 |
1987/06/29 | 510 | 512 | 505 | 505 | 401,000 |
1987/06/27 | 512 | 512 | 500 | 505 | 310,000 |
1987/06/26 | 495 | 520 | 495 | 514 | 1,010,000 |
1987/06/25 | 487 | 495 | 486 | 490 | 689,000 |
1987/06/24 | 486 | 491 | 485 | 485 | 514,000 |
1987/06/23 | 496 | 500 | 490 | 491 | 674,000 |
1987/06/22 | 505 | 508 | 491 | 496 | 504,000 |
1987/06/19 | 516 | 525 | 503 | 515 | 1,507,000 |
1987/06/18 | 523 | 530 | 512 | 524 | 3,258,000 |
1987/06/17 | 514 | 525 | 511 | 519 | 3,281,000 |
1987/06/16 | 490 | 510 | 490 | 504 | 2,041,000 |
1987/06/15 | 488 | 495 | 485 | 485 | 897,000 |
1987/06/12 | 481 | 488 | 478 | 485 | 681,000 |
1987/06/11 | 475 | 485 | 475 | 481 | 836,000 |
1987/06/10 | 479 | 480 | 475 | 475 | 540,000 |
1987/06/09 | 478 | 480 | 476 | 478 | 191,000 |
1987/06/08 | 476 | 488 | 475 | 475 | 805,000 |
1987/06/06 | 476 | 479 | 475 | 476 | 217,000 |
1987/06/05 | 478 | 480 | 473 | 476 | 421,000 |
1987/06/04 | 475 | 482 | 473 | 473 | 489,000 |
1987/06/03 | 474 | 479 | 470 | 471 | 538,000 |
1987/06/02 | 485 | 488 | 472 | 479 | 421,000 |
1987/06/01 | 493 | 497 | 480 | 485 | 1,249,000 |
1987/05/30 | 480 | 488 | 475 | 488 | 1,057,000 |
1987/05/29 | 480 | 480 | 473 | 479 | 916,000 |
1987/05/28 | 472 | 480 | 470 | 477 | 584,000 |
1987/05/27 | 480 | 480 | 471 | 473 | 770,000 |
1987/05/26 | 467 | 485 | 465 | 482 | 1,936,000 |
1987/05/25 | 451 | 464 | 451 | 461 | 964,000 |
1987/05/23 | 446 | 449 | 446 | 449 | 273,000 |
1987/05/22 | 448 | 448 | 446 | 446 | 352,000 |
1987/05/21 | 436 | 445 | 436 | 445 | 490,000 |
1987/05/20 | 445 | 445 | 438 | 441 | 417,000 |
1987/05/19 | 446 | 448 | 441 | 443 | 407,000 |
1987/05/18 | 448 | 449 | 446 | 446 | 392,000 |
1987/05/15 | 450 | 450 | 445 | 448 | 513,000 |
1987/05/14 | 445 | 450 | 443 | 448 | 474,000 |
1987/05/13 | 450 | 450 | 443 | 445 | 697,000 |
1987/05/12 | 447 | 453 | 445 | 450 | 796,000 |
1987/05/11 | 450 | 450 | 445 | 450 | 925,000 |
1987/05/08 | 440 | 448 | 438 | 445 | 1,210,000 |
1987/05/07 | 428 | 438 | 425 | 431 | 642,000 |
1987/05/06 | 430 | 430 | 425 | 427 | 292,000 |
1987/05/02 | 420 | 430 | 420 | 430 | 385,000 |
1987/05/01 | 420 | 425 | 420 | 424 | 197,000 |
1987/04/30 | 420 | 425 | 415 | 420 | 211,000 |
1987/04/28 | 418 | 420 | 405 | 405 | 433,000 |
1987/04/27 | 427 | 431 | 420 | 425 | 867,000 |
1987/04/24 | 401 | 410 | 401 | 410 | 321,000 |
1987/04/23 | 414 | 414 | 403 | 405 | 431,000 |
1987/04/22 | 411 | 414 | 410 | 410 | 303,000 |
1987/04/21 | 413 | 414 | 408 | 411 | 275,000 |
1987/04/20 | 405 | 414 | 405 | 408 | 266,000 |
1987/04/17 | 405 | 410 | 400 | 405 | 296,000 |
1987/04/16 | 403 | 405 | 398 | 400 | 400,000 |
1987/04/15 | 410 | 415 | 400 | 401 | 388,000 |
1987/04/14 | 403 | 415 | 400 | 408 | 331,000 |
1987/04/13 | 413 | 418 | 398 | 407 | 651,000 |
1987/04/10 | 416 | 422 | 408 | 408 | 930,000 |
1987/04/09 | 428 | 434 | 416 | 416 | 1,401,000 |
1987/04/08 | 415 | 435 | 415 | 429 | 2,101,000 |
1987/04/07 | 426 | 426 | 413 | 413 | 1,073,000 |
1987/04/06 | 417 | 425 | 413 | 424 | 2,516,000 |
1987/04/04 | 409 | 413 | 406 | 412 | 1,083,000 |
1987/04/03 | 390 | 400 | 390 | 400 | 336,000 |
1987/04/02 | 395 | 398 | 385 | 385 | 405,000 |
1987/04/01 | 390 | 395 | 388 | 390 | 280,000 |
1987/03/31 | 380 | 393 | 380 | 385 | 371,000 |
1987/03/30 | 404 | 406 | 395 | 395 | 725,000 |
1987/03/28 | 396 | 400 | 395 | 400 | 482,000 |
1987/03/27 | 390 | 400 | 390 | 397 | 619,000 |
1987/03/26 | 396 | 398 | 390 | 392 | 388,000 |
1987/03/25 | 400 | 400 | 390 | 393 | 665,000 |
1987/03/24 | 390 | 400 | 390 | 400 | 719,000 |
1987/03/23 | 387 | 393 | 387 | 390 | 359,000 |
1987/03/20 | 387 | 390 | 385 | 387 | 248,000 |
1987/03/19 | 390 | 393 | 385 | 388 | 350,000 |
1987/03/18 | 385 | 387 | 381 | 385 | 231,000 |
1987/03/17 | 380 | 389 | 380 | 381 | 263,000 |
1987/03/16 | 380 | 393 | 378 | 390 | 290,000 |
1987/03/13 | 374 | 377 | 372 | 375 | 169,000 |
1987/03/12 | 375 | 376 | 370 | 371 | 208,000 |
1987/03/11 | 379 | 379 | 371 | 371 | 245,000 |
1987/03/10 | 376 | 380 | 374 | 374 | 221,000 |
1987/03/09 | 375 | 380 | 370 | 371 | 323,000 |
1987/03/07 | 375 | 376 | 372 | 374 | 91,000 |
1987/03/06 | 380 | 380 | 375 | 375 | 146,000 |
1987/03/05 | 376 | 380 | 371 | 373 | 220,000 |
1987/03/04 | 381 | 385 | 375 | 375 | 437,000 |
1987/03/03 | 385 | 390 | 380 | 380 | 501,000 |
1987/03/02 | 392 | 395 | 380 | 380 | 348,000 |
1987/02/28 | 384 | 395 | 383 | 394 | 442,000 |
1987/02/27 | 385 | 397 | 380 | 381 | 1,425,000 |
1987/02/26 | 383 | 390 | 375 | 385 | 526,000 |
1987/02/25 | 380 | 391 | 375 | 390 | 381,000 |
1987/02/24 | 372 | 375 | 370 | 371 | 200,000 |
1987/02/23 | 382 | 383 | 375 | 375 | 202,000 |
1987/02/20 | 388 | 388 | 381 | 381 | 319,000 |
1987/02/19 | 400 | 402 | 386 | 386 | 595,000 |
1987/02/18 | 389 | 409 | 386 | 400 | 2,448,000 |
1987/02/17 | 399 | 405 | 382 | 390 | 2,213,000 |
1987/02/16 | 390 | 398 | 388 | 394 | 1,361,000 |
1987/02/13 | 382 | 389 | 380 | 388 | 1,273,000 |
1987/02/12 | 376 | 381 | 372 | 380 | 527,000 |
1987/02/10 | 370 | 376 | 365 | 371 | 213,000 |
1987/02/09 | 365 | 370 | 360 | 366 | 117,000 |
1987/02/07 | 356 | 368 | 355 | 360 | 47,000 |
1987/02/06 | 354 | 362 | 354 | 360 | 67,000 |
1987/02/05 | 356 | 357 | 353 | 355 | 253,000 |
1987/02/04 | 358 | 358 | 352 | 352 | 171,000 |
1987/02/03 | 362 | 368 | 352 | 352 | 205,000 |
1987/02/02 | 360 | 362 | 358 | 362 | 222,000 |
1987/01/31 | 355 | 360 | 355 | 358 | 138,000 |
1987/01/30 | 361 | 365 | 358 | 358 | 188,000 |
1987/01/29 | 365 | 366 | 360 | 361 | 86,000 |
1987/01/28 | 360 | 369 | 360 | 360 | 216,000 |
1987/01/27 | 373 | 373 | 360 | 364 | 196,000 |
1987/01/26 | 370 | 375 | 368 | 368 | 238,000 |
1987/01/24 | 370 | 375 | 368 | 375 | 196,000 |
1987/01/23 | 378 | 378 | 365 | 366 | 381,000 |
1987/01/22 | 373 | 383 | 370 | 380 | 774,000 |
1987/01/21 | 365 | 375 | 365 | 368 | 323,000 |
1987/01/20 | 357 | 367 | 357 | 362 | 80,000 |
1987/01/19 | 365 | 368 | 356 | 361 | 224,000 |
1987/01/16 | 365 | 374 | 362 | 363 | 313,000 |
1987/01/14 | 370 | 382 | 370 | 370 | 860,000 |
1987/01/13 | 369 | 373 | 366 | 373 | 252,000 |
1987/01/12 | 380 | 381 | 368 | 368 | 437,000 |
1987/01/09 | 394 | 394 | 375 | 385 | 2,664,000 |
1987/01/08 | 359 | 388 | 358 | 385 | 2,263,000 |
1987/01/07 | 350 | 360 | 350 | 359 | 515,000 |
1987/01/06 | 351 | 357 | 350 | 354 | 229,000 |
1987/01/05 | 347 | 350 | 345 | 350 | 37,000 |