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 |
---|---|---|---|---|---|
1990/12/28 | 530 | 530 | 511 | 520 | 69,000 |
1990/12/27 | 520 | 528 | 510 | 520 | 181,000 |
1990/12/26 | 519 | 519 | 501 | 510 | 123,000 |
1990/12/25 | 514 | 525 | 496 | 509 | 298,000 |
1990/12/21 | 530 | 530 | 511 | 514 | 142,000 |
1990/12/20 | 548 | 550 | 535 | 535 | 65,000 |
1990/12/19 | 556 | 560 | 546 | 546 | 269,000 |
1990/12/18 | 543 | 550 | 543 | 545 | 161,000 |
1990/12/17 | 560 | 560 | 545 | 553 | 179,000 |
1990/12/14 | 569 | 579 | 560 | 569 | 300,000 |
1990/12/13 | 559 | 580 | 556 | 579 | 351,000 |
1990/12/12 | 555 | 567 | 549 | 550 | 626,000 |
1990/12/11 | 545 | 550 | 531 | 549 | 419,000 |
1990/12/10 | 560 | 560 | 540 | 545 | 468,000 |
1990/12/07 | 520 | 545 | 520 | 530 | 518,000 |
1990/12/06 | 501 | 505 | 490 | 500 | 118,000 |
1990/12/05 | 500 | 500 | 480 | 494 | 253,000 |
1990/12/04 | 499 | 499 | 490 | 490 | 141,000 |
1990/12/03 | 526 | 527 | 516 | 519 | 159,000 |
1990/11/30 | 502 | 506 | 489 | 506 | 277,000 |
1990/11/29 | 531 | 532 | 505 | 510 | 199,000 |
1990/11/28 | 569 | 569 | 520 | 521 | 175,000 |
1990/11/27 | 570 | 570 | 551 | 569 | 157,000 |
1990/11/26 | 563 | 570 | 550 | 560 | 102,000 |
1990/11/22 | 533 | 559 | 533 | 553 | 171,000 |
1990/11/21 | 545 | 548 | 530 | 535 | 101,000 |
1990/11/20 | 590 | 590 | 561 | 565 | 80,000 |
1990/11/19 | 599 | 600 | 589 | 590 | 62,000 |
1990/11/16 | 580 | 580 | 566 | 579 | 126,000 |
1990/11/15 | 615 | 615 | 580 | 581 | 117,000 |
1990/11/14 | 639 | 639 | 605 | 605 | 57,000 |
1990/11/13 | 639 | 639 | 626 | 638 | 62,000 |
1990/11/09 | 593 | 600 | 585 | 586 | 191,000 |
1990/11/08 | 609 | 610 | 593 | 600 | 240,000 |
1990/11/07 | 620 | 620 | 606 | 610 | 118,000 |
1990/11/06 | 655 | 670 | 630 | 630 | 205,000 |
1990/11/05 | 639 | 655 | 639 | 645 | 185,000 |
1990/11/02 | 640 | 645 | 605 | 630 | 242,000 |
1990/11/01 | 685 | 685 | 645 | 650 | 248,000 |
1990/10/31 | 700 | 700 | 681 | 681 | 356,000 |
1990/10/30 | 700 | 719 | 680 | 690 | 554,000 |
1990/10/29 | 669 | 685 | 660 | 685 | 268,000 |
1990/10/26 | 670 | 675 | 655 | 670 | 241,000 |
1990/10/25 | 660 | 685 | 656 | 676 | 242,000 |
1990/10/24 | 660 | 660 | 650 | 650 | 148,000 |
1990/10/23 | 660 | 660 | 650 | 651 | 238,000 |
1990/10/22 | 660 | 665 | 655 | 661 | 204,000 |
1990/10/19 | 651 | 660 | 641 | 645 | 306,000 |
1990/10/18 | 651 | 651 | 630 | 630 | 197,000 |
1990/10/17 | 625 | 650 | 618 | 647 | 595,000 |
1990/10/16 | 555 | 615 | 552 | 615 | 844,000 |
1990/10/15 | 575 | 575 | 551 | 553 | 65,000 |
1990/10/12 | 541 | 550 | 530 | 536 | 86,000 |
1990/10/11 | 567 | 567 | 544 | 550 | 128,000 |
1990/10/09 | 571 | 596 | 571 | 577 | 280,000 |
1990/10/08 | 546 | 565 | 546 | 565 | 159,000 |
1990/10/05 | 535 | 560 | 530 | 530 | 117,000 |
1990/10/04 | 550 | 550 | 530 | 535 | 100,000 |
1990/10/03 | 565 | 575 | 540 | 540 | 249,000 |
1990/10/02 | 512 | 555 | 510 | 555 | 161,000 |
1990/10/01 | 500 | 516 | 475 | 487 | 251,000 |
1990/09/28 | 540 | 540 | 489 | 496 | 406,000 |
1990/09/27 | 550 | 575 | 546 | 560 | 179,000 |
1990/09/26 | 605 | 610 | 580 | 580 | 165,000 |
1990/09/25 | 610 | 615 | 603 | 606 | 37,000 |
1990/09/21 | 601 | 620 | 601 | 620 | 132,000 |
1990/09/20 | 633 | 633 | 620 | 620 | 138,000 |
1990/09/19 | 630 | 640 | 629 | 630 | 135,000 |
1990/09/18 | 640 | 641 | 620 | 630 | 104,000 |
1990/09/17 | 681 | 685 | 660 | 660 | 76,000 |
1990/09/14 | 675 | 700 | 671 | 678 | 97,000 |
1990/09/13 | 696 | 696 | 680 | 690 | 104,000 |
1990/09/12 | 660 | 690 | 660 | 690 | 121,000 |
1990/09/11 | 675 | 678 | 669 | 670 | 158,000 |
1990/09/10 | 679 | 680 | 679 | 680 | 59,000 |
1990/09/07 | 635 | 635 | 603 | 631 | 202,000 |
1990/09/06 | 646 | 650 | 630 | 630 | 122,000 |
1990/09/05 | 660 | 661 | 640 | 642 | 96,000 |
1990/09/04 | 700 | 700 | 656 | 666 | 92,000 |
1990/09/03 | 701 | 707 | 691 | 691 | 86,000 |
1990/08/31 | 688 | 695 | 688 | 690 | 138,000 |
1990/08/30 | 678 | 699 | 670 | 698 | 119,000 |
1990/08/29 | 664 | 680 | 658 | 658 | 175,000 |
1990/08/28 | 650 | 666 | 649 | 652 | 162,000 |
1990/08/27 | 601 | 618 | 600 | 602 | 178,000 |
1990/08/24 | 570 | 611 | 570 | 599 | 417,000 |
1990/08/23 | 650 | 652 | 580 | 580 | 233,000 |
1990/08/22 | 690 | 691 | 650 | 680 | 197,000 |
1990/08/21 | 713 | 716 | 701 | 701 | 153,000 |
1990/08/20 | 721 | 721 | 700 | 711 | 90,000 |
1990/08/17 | 720 | 730 | 720 | 721 | 63,000 |
1990/08/16 | 756 | 756 | 740 | 740 | 86,000 |
1990/08/15 | 725 | 761 | 723 | 756 | 226,000 |
1990/08/14 | 693 | 711 | 693 | 711 | 148,000 |
1990/08/13 | 760 | 760 | 700 | 700 | 215,000 |
1990/08/10 | 779 | 795 | 760 | 770 | 164,000 |
1990/08/09 | 760 | 800 | 760 | 780 | 442,000 |
1990/08/08 | 750 | 767 | 740 | 760 | 171,000 |
1990/08/07 | 720 | 748 | 705 | 730 | 257,000 |
1990/08/06 | 790 | 790 | 750 | 750 | 140,000 |
1990/08/03 | 820 | 848 | 811 | 820 | 322,000 |
1990/08/02 | 855 | 855 | 825 | 829 | 199,000 |
1990/08/01 | 878 | 878 | 865 | 865 | 167,000 |
1990/07/31 | 887 | 887 | 870 | 879 | 113,000 |
1990/07/30 | 877 | 877 | 866 | 867 | 142,000 |
1990/07/27 | 866 | 885 | 851 | 867 | 229,000 |
1990/07/26 | 885 | 885 | 854 | 854 | 170,000 |
1990/07/25 | 895 | 895 | 875 | 876 | 149,000 |
1990/07/24 | 870 | 899 | 870 | 875 | 152,000 |
1990/07/23 | 919 | 919 | 890 | 890 | 170,000 |
1990/07/20 | 928 | 928 | 910 | 919 | 322,000 |
1990/07/19 | 950 | 950 | 932 | 932 | 1,206,000 |
1990/07/18 | 888 | 940 | 882 | 935 | 1,496,000 |
1990/07/17 | 877 | 885 | 876 | 878 | 161,000 |
1990/07/16 | 875 | 882 | 868 | 875 | 302,000 |
1990/07/13 | 875 | 880 | 870 | 871 | 107,000 |
1990/07/12 | 883 | 890 | 860 | 865 | 179,000 |
1990/07/11 | 890 | 896 | 882 | 889 | 164,000 |
1990/07/10 | 908 | 909 | 890 | 890 | 258,000 |
1990/07/09 | 857 | 890 | 857 | 888 | 336,000 |
1990/07/06 | 846 | 860 | 846 | 857 | 151,000 |
1990/07/05 | 850 | 860 | 841 | 842 | 258,000 |
1990/07/04 | 860 | 861 | 850 | 850 | 135,000 |
1990/07/03 | 860 | 860 | 855 | 860 | 93,000 |
1990/07/02 | 865 | 865 | 835 | 835 | 71,000 |
1990/06/29 | 840 | 848 | 840 | 845 | 81,000 |
1990/06/28 | 867 | 867 | 840 | 840 | 76,000 |
1990/06/27 | 846 | 847 | 840 | 847 | 271,000 |
1990/06/26 | 822 | 841 | 812 | 835 | 122,000 |
1990/06/25 | 817 | 826 | 812 | 812 | 146,000 |
1990/06/22 | 835 | 844 | 810 | 812 | 246,000 |
1990/06/21 | 854 | 860 | 841 | 845 | 109,000 |
1990/06/20 | 866 | 869 | 854 | 854 | 167,000 |
1990/06/19 | 870 | 874 | 866 | 866 | 114,000 |
1990/06/18 | 866 | 875 | 866 | 870 | 147,000 |
1990/06/15 | 866 | 875 | 866 | 866 | 135,000 |
1990/06/14 | 865 | 875 | 863 | 866 | 217,000 |
1990/06/13 | 885 | 890 | 870 | 870 | 199,000 |
1990/06/12 | 892 | 900 | 880 | 882 | 182,000 |
1990/06/11 | 900 | 900 | 890 | 892 | 140,000 |
1990/06/08 | 895 | 910 | 895 | 910 | 202,000 |
1990/06/07 | 910 | 925 | 901 | 905 | 224,000 |
1990/06/06 | 918 | 921 | 913 | 920 | 264,000 |
1990/06/05 | 925 | 929 | 920 | 928 | 232,000 |
1990/06/04 | 925 | 930 | 915 | 917 | 377,000 |
1990/06/01 | 885 | 919 | 880 | 915 | 377,000 |
1990/05/31 | 875 | 885 | 871 | 881 | 194,000 |
1990/05/30 | 877 | 880 | 875 | 880 | 127,000 |
1990/05/29 | 880 | 890 | 880 | 881 | 236,000 |
1990/05/28 | 880 | 895 | 876 | 880 | 320,000 |
1990/05/25 | 875 | 880 | 871 | 880 | 455,000 |
1990/05/24 | 881 | 881 | 872 | 875 | 427,000 |
1990/05/23 | 881 | 881 | 873 | 873 | 255,000 |
1990/05/22 | 877 | 877 | 870 | 871 | 274,000 |
1990/05/21 | 889 | 890 | 870 | 871 | 141,000 |
1990/05/18 | 920 | 920 | 882 | 882 | 190,000 |
1990/05/17 | 930 | 935 | 920 | 922 | 237,000 |
1990/05/16 | 941 | 941 | 920 | 925 | 305,000 |
1990/05/15 | 900 | 940 | 900 | 931 | 523,000 |
1990/05/14 | 885 | 890 | 881 | 890 | 214,000 |
1990/05/11 | 900 | 903 | 875 | 876 | 183,000 |
1990/05/10 | 890 | 903 | 882 | 895 | 567,000 |
1990/05/09 | 849 | 860 | 830 | 850 | 530,000 |
1990/05/08 | 840 | 855 | 835 | 839 | 400,000 |
1990/05/07 | 831 | 863 | 820 | 850 | 235,000 |
1990/05/02 | 790 | 818 | 780 | 818 | 251,000 |
1990/05/01 | 801 | 803 | 783 | 790 | 82,000 |
1990/04/27 | 780 | 798 | 778 | 798 | 198,000 |
1990/04/26 | 790 | 790 | 785 | 790 | 182,000 |
1990/04/25 | 758 | 760 | 747 | 760 | 161,000 |
1990/04/24 | 759 | 760 | 750 | 755 | 250,000 |
1990/04/23 | 750 | 760 | 750 | 759 | 129,000 |
1990/04/20 | 760 | 760 | 750 | 750 | 152,000 |
1990/04/19 | 756 | 760 | 726 | 727 | 135,000 |
1990/04/18 | 726 | 730 | 721 | 726 | 88,000 |
1990/04/17 | 710 | 730 | 700 | 725 | 129,000 |
1990/04/16 | 718 | 719 | 710 | 718 | 63,000 |
1990/04/13 | 750 | 750 | 740 | 748 | 74,000 |
1990/04/12 | 760 | 770 | 750 | 750 | 84,000 |
1990/04/11 | 798 | 798 | 765 | 770 | 267,000 |
1990/04/10 | 799 | 799 | 765 | 788 | 188,000 |
1990/04/09 | 779 | 801 | 770 | 800 | 377,000 |
1990/04/06 | 630 | 718 | 630 | 718 | 427,000 |
1990/04/05 | 550 | 630 | 540 | 630 | 731,000 |
1990/04/04 | 700 | 700 | 630 | 630 | 496,000 |
1990/04/03 | 711 | 712 | 680 | 690 | 299,000 |
1990/04/02 | 750 | 770 | 742 | 742 | 193,000 |
1990/03/30 | 860 | 860 | 800 | 800 | 231,000 |
1990/03/29 | 880 | 890 | 860 | 860 | 132,000 |
1990/03/28 | 896 | 896 | 860 | 870 | 206,000 |
1990/03/27 | 917 | 917 | 896 | 900 | 486,000 |
1990/03/26 | 860 | 900 | 860 | 900 | 374,000 |
1990/03/23 | 895 | 896 | 830 | 869 | 240,000 |
1990/03/22 | 850 | 885 | 850 | 880 | 375,000 |
1990/03/20 | 970 | 1,000 | 930 | 940 | 212,000 |
1990/03/19 | 1,000 | 1,010 | 970 | 975 | 137,000 |
1990/03/16 | 1,040 | 1,050 | 1,010 | 1,020 | 156,000 |
1990/03/15 | 1,040 | 1,050 | 1,040 | 1,040 | 112,000 |
1990/03/14 | 1,040 | 1,050 | 1,040 | 1,050 | 246,000 |
1990/03/13 | 1,050 | 1,060 | 1,040 | 1,050 | 175,000 |
1990/03/12 | 1,080 | 1,080 | 1,050 | 1,060 | 80,000 |
1990/03/09 | 1,090 | 1,090 | 1,050 | 1,090 | 225,000 |
1990/03/08 | 1,060 | 1,090 | 1,060 | 1,060 | 177,000 |
1990/03/07 | 1,090 | 1,100 | 1,050 | 1,070 | 300,000 |
1990/03/06 | 1,090 | 1,110 | 1,070 | 1,110 | 219,000 |
1990/03/05 | 1,070 | 1,070 | 1,050 | 1,060 | 112,000 |
1990/03/02 | 1,090 | 1,100 | 1,070 | 1,080 | 135,000 |
1990/03/01 | 1,090 | 1,100 | 1,050 | 1,050 | 276,000 |
1990/02/28 | 1,050 | 1,120 | 1,040 | 1,110 | 405,000 |
1990/02/27 | 1,020 | 1,040 | 1,010 | 1,040 | 179,000 |
1990/02/26 | 1,030 | 1,030 | 949 | 970 | 226,000 |
1990/02/23 | 1,090 | 1,100 | 1,030 | 1,050 | 245,000 |
1990/02/22 | 1,110 | 1,120 | 1,080 | 1,090 | 159,000 |
1990/02/21 | 1,130 | 1,140 | 1,100 | 1,100 | 136,000 |
1990/02/20 | 1,150 | 1,160 | 1,130 | 1,130 | 98,000 |
1990/02/19 | 1,170 | 1,170 | 1,150 | 1,160 | 340,000 |
1990/02/16 | 1,140 | 1,160 | 1,130 | 1,160 | 285,000 |
1990/02/15 | 1,160 | 1,160 | 1,130 | 1,130 | 243,000 |
1990/02/14 | 1,160 | 1,160 | 1,120 | 1,120 | 329,000 |
1990/02/13 | 1,140 | 1,180 | 1,120 | 1,120 | 815,000 |
1990/02/09 | 1,100 | 1,150 | 1,090 | 1,140 | 524,000 |
1990/02/08 | 1,110 | 1,110 | 1,090 | 1,100 | 121,000 |
1990/02/07 | 1,130 | 1,130 | 1,090 | 1,110 | 196,000 |
1990/02/06 | 1,130 | 1,130 | 1,100 | 1,110 | 202,000 |
1990/02/05 | 1,090 | 1,120 | 1,080 | 1,100 | 154,000 |
1990/02/02 | 1,080 | 1,090 | 1,070 | 1,070 | 391,000 |
1990/02/01 | 1,100 | 1,100 | 1,060 | 1,080 | 210,000 |
1990/01/31 | 1,110 | 1,120 | 1,070 | 1,080 | 268,000 |
1990/01/30 | 1,110 | 1,120 | 1,090 | 1,120 | 164,000 |
1990/01/29 | 1,080 | 1,080 | 1,060 | 1,080 | 95,000 |
1990/01/26 | 1,060 | 1,100 | 1,060 | 1,090 | 132,000 |
1990/01/25 | 1,090 | 1,090 | 1,060 | 1,070 | 204,000 |
1990/01/24 | 1,120 | 1,120 | 1,080 | 1,080 | 177,000 |
1990/01/23 | 1,090 | 1,100 | 1,080 | 1,080 | 172,000 |
1990/01/22 | 1,090 | 1,100 | 1,070 | 1,070 | 224,000 |
1990/01/19 | 1,060 | 1,100 | 1,060 | 1,080 | 310,000 |
1990/01/18 | 1,140 | 1,150 | 1,100 | 1,100 | 401,000 |
1990/01/17 | 1,170 | 1,180 | 1,130 | 1,130 | 389,000 |
1990/01/16 | 1,200 | 1,200 | 1,150 | 1,170 | 364,000 |
1990/01/12 | 1,200 | 1,210 | 1,180 | 1,200 | 1,166,000 |
1990/01/11 | 1,140 | 1,180 | 1,140 | 1,170 | 340,000 |
1990/01/10 | 1,190 | 1,190 | 1,150 | 1,160 | 334,000 |
1990/01/09 | 1,160 | 1,210 | 1,160 | 1,190 | 976,000 |
1990/01/08 | 1,170 | 1,180 | 1,150 | 1,160 | 662,000 |
1990/01/05 | 1,160 | 1,180 | 1,130 | 1,170 | 352,000 |
1990/01/04 | 1,180 | 1,190 | 1,160 | 1,170 | 207,000 |