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 |
---|---|---|---|---|---|
1993/12/30 | 390 | 392 | 390 | 390 | 25,000 |
1993/12/29 | 390 | 392 | 390 | 392 | 141,000 |
1993/12/28 | 385 | 394 | 385 | 392 | 113,000 |
1993/12/27 | 385 | 385 | 380 | 385 | 122,000 |
1993/12/24 | 380 | 381 | 375 | 380 | 112,000 |
1993/12/22 | 380 | 384 | 380 | 380 | 387,000 |
1993/12/21 | 370 | 374 | 365 | 374 | 42,000 |
1993/12/20 | 377 | 379 | 372 | 373 | 122,000 |
1993/12/17 | 393 | 395 | 380 | 385 | 110,000 |
1993/12/16 | 382 | 396 | 382 | 396 | 252,000 |
1993/12/15 | 386 | 390 | 380 | 382 | 82,000 |
1993/12/14 | 390 | 392 | 380 | 381 | 60,000 |
1993/12/13 | 378 | 390 | 375 | 385 | 41,000 |
1993/12/10 | 383 | 393 | 380 | 393 | 161,000 |
1993/12/09 | 380 | 388 | 375 | 388 | 55,000 |
1993/12/08 | 366 | 372 | 365 | 370 | 127,000 |
1993/12/07 | 375 | 383 | 370 | 383 | 91,000 |
1993/12/06 | 381 | 381 | 355 | 365 | 132,000 |
1993/12/03 | 380 | 380 | 370 | 371 | 81,000 |
1993/12/02 | 383 | 397 | 375 | 389 | 247,000 |
1993/12/01 | 347 | 388 | 344 | 386 | 273,000 |
1993/11/30 | 342 | 355 | 342 | 350 | 153,000 |
1993/11/29 | 361 | 361 | 330 | 336 | 254,000 |
1993/11/26 | 368 | 374 | 349 | 359 | 313,000 |
1993/11/25 | 370 | 380 | 365 | 366 | 229,000 |
1993/11/24 | 385 | 385 | 370 | 370 | 148,000 |
1993/11/22 | 400 | 400 | 380 | 385 | 156,000 |
1993/11/19 | 397 | 403 | 396 | 400 | 54,000 |
1993/11/18 | 397 | 404 | 397 | 400 | 59,000 |
1993/11/17 | 397 | 405 | 397 | 397 | 84,000 |
1993/11/16 | 403 | 405 | 396 | 396 | 59,000 |
1993/11/15 | 415 | 419 | 390 | 400 | 192,000 |
1993/11/12 | 400 | 410 | 400 | 410 | 231,000 |
1993/11/11 | 396 | 400 | 394 | 400 | 134,000 |
1993/11/10 | 403 | 403 | 390 | 391 | 214,000 |
1993/11/09 | 415 | 415 | 398 | 398 | 352,000 |
1993/11/08 | 420 | 422 | 410 | 410 | 316,000 |
1993/11/05 | 420 | 420 | 406 | 416 | 215,000 |
1993/11/04 | 425 | 430 | 421 | 421 | 71,000 |
1993/11/02 | 430 | 435 | 425 | 426 | 59,000 |
1993/11/01 | 438 | 438 | 425 | 425 | 116,000 |
1993/10/29 | 426 | 430 | 426 | 430 | 83,000 |
1993/10/28 | 429 | 430 | 426 | 426 | 143,000 |
1993/10/27 | 432 | 432 | 428 | 429 | 176,000 |
1993/10/26 | 440 | 440 | 431 | 431 | 105,000 |
1993/10/25 | 457 | 457 | 440 | 440 | 212,000 |
1993/10/22 | 455 | 460 | 451 | 455 | 129,000 |
1993/10/21 | 469 | 469 | 457 | 457 | 73,000 |
1993/10/20 | 457 | 460 | 454 | 459 | 68,000 |
1993/10/19 | 460 | 464 | 456 | 456 | 60,000 |
1993/10/18 | 455 | 460 | 455 | 460 | 24,000 |
1993/10/15 | 460 | 470 | 455 | 455 | 101,000 |
1993/10/14 | 460 | 460 | 455 | 460 | 44,000 |
1993/10/13 | 465 | 465 | 460 | 460 | 42,000 |
1993/10/12 | 479 | 479 | 460 | 460 | 114,000 |
1993/10/08 | 474 | 475 | 470 | 474 | 88,000 |
1993/10/07 | 468 | 475 | 468 | 474 | 55,000 |
1993/10/06 | 464 | 471 | 459 | 468 | 128,000 |
1993/10/05 | 454 | 464 | 453 | 464 | 46,000 |
1993/10/04 | 457 | 458 | 452 | 453 | 118,000 |
1993/10/01 | 450 | 465 | 450 | 452 | 95,000 |
1993/09/30 | 460 | 466 | 450 | 450 | 131,000 |
1993/09/29 | 450 | 460 | 450 | 460 | 98,000 |
1993/09/28 | 452 | 452 | 442 | 450 | 164,000 |
1993/09/27 | 457 | 460 | 447 | 447 | 324,000 |
1993/09/24 | 455 | 460 | 455 | 458 | 132,000 |
1993/09/22 | 469 | 470 | 460 | 460 | 89,000 |
1993/09/21 | 472 | 480 | 470 | 474 | 258,000 |
1993/09/20 | 474 | 475 | 468 | 469 | 47,000 |
1993/09/17 | 479 | 479 | 470 | 477 | 70,000 |
1993/09/16 | 489 | 490 | 479 | 482 | 107,000 |
1993/09/14 | 492 | 495 | 487 | 489 | 110,000 |
1993/09/13 | 480 | 492 | 480 | 492 | 198,000 |
1993/09/10 | 478 | 480 | 477 | 478 | 112,000 |
1993/09/09 | 480 | 485 | 476 | 478 | 153,000 |
1993/09/08 | 486 | 489 | 478 | 480 | 331,000 |
1993/09/07 | 491 | 499 | 490 | 490 | 223,000 |
1993/09/06 | 494 | 495 | 490 | 491 | 103,000 |
1993/09/03 | 482 | 495 | 480 | 485 | 163,000 |
1993/09/02 | 487 | 487 | 485 | 485 | 74,000 |
1993/09/01 | 487 | 487 | 477 | 482 | 340,000 |
1993/08/31 | 492 | 493 | 485 | 485 | 111,000 |
1993/08/30 | 490 | 490 | 481 | 483 | 56,000 |
1993/08/27 | 483 | 489 | 483 | 483 | 92,000 |
1993/08/26 | 480 | 485 | 476 | 476 | 71,000 |
1993/08/25 | 485 | 485 | 475 | 485 | 40,000 |
1993/08/24 | 476 | 490 | 474 | 490 | 63,000 |
1993/08/23 | 485 | 494 | 480 | 494 | 79,000 |
1993/08/20 | 494 | 494 | 485 | 485 | 32,000 |
1993/08/19 | 480 | 484 | 475 | 484 | 156,000 |
1993/08/18 | 487 | 490 | 482 | 484 | 92,000 |
1993/08/17 | 500 | 500 | 486 | 492 | 83,000 |
1993/08/16 | 499 | 499 | 492 | 498 | 59,000 |
1993/08/13 | 486 | 499 | 486 | 496 | 76,000 |
1993/08/12 | 499 | 499 | 491 | 492 | 129,000 |
1993/08/11 | 475 | 493 | 473 | 489 | 106,000 |
1993/08/10 | 483 | 483 | 471 | 474 | 63,000 |
1993/08/09 | 467 | 479 | 467 | 470 | 31,000 |
1993/08/06 | 468 | 470 | 466 | 470 | 31,000 |
1993/08/05 | 479 | 479 | 468 | 468 | 84,000 |
1993/08/04 | 481 | 484 | 480 | 480 | 64,000 |
1993/08/03 | 492 | 493 | 486 | 486 | 128,000 |
1993/08/02 | 488 | 490 | 476 | 490 | 126,000 |
1993/07/30 | 488 | 488 | 484 | 488 | 104,000 |
1993/07/29 | 471 | 490 | 471 | 488 | 91,000 |
1993/07/28 | 470 | 475 | 466 | 475 | 86,000 |
1993/07/27 | 470 | 474 | 469 | 470 | 60,000 |
1993/07/26 | 475 | 475 | 467 | 468 | 90,000 |
1993/07/23 | 467 | 470 | 465 | 467 | 119,000 |
1993/07/22 | 467 | 472 | 466 | 467 | 44,000 |
1993/07/21 | 470 | 474 | 470 | 472 | 62,000 |
1993/07/20 | 473 | 473 | 465 | 470 | 109,000 |
1993/07/19 | 478 | 478 | 466 | 470 | 65,000 |
1993/07/16 | 473 | 476 | 470 | 473 | 91,000 |
1993/07/15 | 469 | 479 | 469 | 477 | 195,000 |
1993/07/14 | 470 | 470 | 465 | 466 | 156,000 |
1993/07/13 | 461 | 469 | 461 | 465 | 139,000 |
1993/07/12 | 469 | 470 | 460 | 461 | 81,000 |
1993/07/09 | 456 | 470 | 456 | 464 | 163,000 |
1993/07/08 | 465 | 465 | 456 | 456 | 110,000 |
1993/07/07 | 465 | 470 | 464 | 470 | 108,000 |
1993/07/06 | 471 | 476 | 469 | 474 | 53,000 |
1993/07/05 | 477 | 480 | 470 | 475 | 92,000 |
1993/07/02 | 469 | 477 | 468 | 477 | 162,000 |
1993/07/01 | 471 | 472 | 470 | 472 | 52,000 |
1993/06/30 | 465 | 470 | 460 | 467 | 81,000 |
1993/06/29 | 467 | 472 | 465 | 468 | 169,000 |
1993/06/28 | 481 | 486 | 480 | 482 | 69,000 |
1993/06/25 | 480 | 484 | 478 | 483 | 80,000 |
1993/06/24 | 480 | 485 | 475 | 475 | 120,000 |
1993/06/23 | 480 | 480 | 470 | 480 | 185,000 |
1993/06/22 | 445 | 485 | 440 | 480 | 411,000 |
1993/06/21 | 479 | 479 | 440 | 442 | 297,000 |
1993/06/18 | 477 | 479 | 470 | 475 | 150,000 |
1993/06/17 | 485 | 485 | 473 | 485 | 98,000 |
1993/06/16 | 497 | 497 | 461 | 485 | 383,000 |
1993/06/15 | 513 | 513 | 490 | 493 | 320,000 |
1993/06/14 | 511 | 518 | 510 | 515 | 126,000 |
1993/06/11 | 518 | 523 | 508 | 520 | 462,000 |
1993/06/10 | 500 | 509 | 499 | 500 | 420,000 |
1993/06/08 | 522 | 524 | 492 | 492 | 208,000 |
1993/06/07 | 529 | 530 | 521 | 521 | 210,000 |
1993/06/04 | 530 | 530 | 526 | 527 | 260,000 |
1993/06/03 | 531 | 534 | 523 | 531 | 373,000 |
1993/06/02 | 530 | 545 | 527 | 530 | 1,009,000 |
1993/06/01 | 523 | 528 | 518 | 525 | 262,000 |
1993/05/31 | 528 | 528 | 522 | 523 | 281,000 |
1993/05/28 | 528 | 531 | 522 | 528 | 951,000 |
1993/05/27 | 505 | 528 | 505 | 528 | 1,031,000 |
1993/05/26 | 499 | 500 | 493 | 500 | 183,000 |
1993/05/25 | 509 | 509 | 500 | 500 | 366,000 |
1993/05/24 | 489 | 502 | 487 | 502 | 359,000 |
1993/05/21 | 481 | 490 | 477 | 490 | 229,000 |
1993/05/20 | 480 | 481 | 475 | 481 | 172,000 |
1993/05/19 | 478 | 484 | 475 | 483 | 223,000 |
1993/05/18 | 490 | 490 | 480 | 484 | 140,000 |
1993/05/17 | 495 | 497 | 491 | 491 | 113,000 |
1993/05/14 | 495 | 498 | 491 | 491 | 309,000 |
1993/05/13 | 485 | 502 | 485 | 498 | 461,000 |
1993/05/12 | 505 | 507 | 485 | 490 | 506,000 |
1993/05/11 | 495 | 503 | 492 | 503 | 599,000 |
1993/05/10 | 487 | 490 | 483 | 486 | 249,000 |
1993/05/07 | 476 | 488 | 476 | 485 | 469,000 |
1993/05/06 | 485 | 485 | 472 | 473 | 253,000 |
1993/04/30 | 465 | 487 | 465 | 485 | 558,000 |
1993/04/28 | 461 | 470 | 461 | 463 | 313,000 |
1993/04/27 | 445 | 458 | 443 | 457 | 219,000 |
1993/04/26 | 444 | 445 | 440 | 440 | 86,000 |
1993/04/23 | 445 | 447 | 440 | 440 | 143,000 |
1993/04/22 | 441 | 448 | 440 | 445 | 269,000 |
1993/04/21 | 444 | 445 | 437 | 441 | 429,000 |
1993/04/20 | 459 | 460 | 449 | 449 | 183,000 |
1993/04/19 | 465 | 465 | 458 | 462 | 131,000 |
1993/04/16 | 477 | 481 | 465 | 470 | 341,000 |
1993/04/15 | 467 | 475 | 465 | 472 | 440,000 |
1993/04/14 | 461 | 469 | 460 | 469 | 669,000 |
1993/04/13 | 444 | 465 | 441 | 456 | 674,000 |
1993/04/12 | 439 | 445 | 436 | 437 | 215,000 |
1993/04/09 | 445 | 447 | 438 | 438 | 195,000 |
1993/04/08 | 439 | 440 | 435 | 438 | 363,000 |
1993/04/07 | 440 | 443 | 435 | 440 | 241,000 |
1993/04/06 | 445 | 446 | 435 | 440 | 211,000 |
1993/04/05 | 435 | 446 | 430 | 446 | 417,000 |
1993/04/02 | 420 | 434 | 418 | 430 | 435,000 |
1993/04/01 | 410 | 418 | 406 | 415 | 138,000 |
1993/03/31 | 425 | 425 | 415 | 415 | 210,000 |
1993/03/30 | 430 | 430 | 415 | 415 | 271,000 |
1993/03/29 | 415 | 425 | 413 | 425 | 248,000 |
1993/03/26 | 411 | 411 | 409 | 411 | 227,000 |
1993/03/25 | 413 | 413 | 403 | 409 | 136,000 |
1993/03/24 | 398 | 410 | 395 | 410 | 123,000 |
1993/03/23 | 399 | 407 | 398 | 400 | 161,000 |
1993/03/22 | 396 | 405 | 396 | 400 | 195,000 |
1993/03/19 | 412 | 416 | 393 | 393 | 393,000 |
1993/03/18 | 409 | 415 | 408 | 410 | 617,000 |
1993/03/17 | 396 | 411 | 394 | 407 | 452,000 |
1993/03/16 | 394 | 396 | 391 | 391 | 125,000 |
1993/03/15 | 392 | 393 | 388 | 390 | 121,000 |
1993/03/12 | 372 | 389 | 371 | 389 | 99,000 |
1993/03/11 | 372 | 380 | 372 | 372 | 62,000 |
1993/03/10 | 380 | 386 | 372 | 372 | 80,000 |
1993/03/09 | 376 | 390 | 376 | 385 | 250,000 |
1993/03/08 | 353 | 375 | 353 | 375 | 193,000 |
1993/03/05 | 358 | 358 | 351 | 353 | 121,000 |
1993/03/04 | 361 | 361 | 351 | 353 | 128,000 |
1993/03/03 | 369 | 374 | 364 | 364 | 85,000 |
1993/03/02 | 369 | 370 | 365 | 369 | 96,000 |
1993/03/01 | 362 | 365 | 360 | 364 | 115,000 |
1993/02/26 | 366 | 366 | 362 | 362 | 145,000 |
1993/02/25 | 370 | 371 | 365 | 366 | 156,000 |
1993/02/24 | 376 | 377 | 370 | 372 | 132,000 |
1993/02/23 | 385 | 386 | 376 | 376 | 76,000 |
1993/02/22 | 394 | 394 | 386 | 386 | 23,000 |
1993/02/19 | 389 | 391 | 389 | 389 | 47,000 |
1993/02/18 | 386 | 389 | 386 | 389 | 20,000 |
1993/02/17 | 390 | 390 | 385 | 385 | 64,000 |
1993/02/16 | 395 | 395 | 387 | 387 | 49,000 |
1993/02/15 | 398 | 398 | 387 | 395 | 47,000 |
1993/02/12 | 385 | 398 | 385 | 398 | 29,000 |
1993/02/10 | 390 | 390 | 385 | 385 | 54,000 |
1993/02/09 | 387 | 387 | 385 | 385 | 41,000 |
1993/02/08 | 395 | 395 | 386 | 386 | 28,000 |
1993/02/05 | 389 | 390 | 385 | 390 | 46,000 |
1993/02/04 | 392 | 395 | 390 | 390 | 65,000 |
1993/02/03 | 388 | 395 | 387 | 392 | 103,000 |
1993/02/02 | 400 | 403 | 400 | 400 | 48,000 |
1993/02/01 | 390 | 400 | 390 | 395 | 83,000 |
1993/01/29 | 388 | 395 | 388 | 395 | 73,000 |
1993/01/28 | 372 | 390 | 372 | 388 | 37,000 |
1993/01/27 | 378 | 378 | 370 | 371 | 69,000 |
1993/01/26 | 374 | 378 | 370 | 373 | 33,000 |
1993/01/25 | 380 | 380 | 370 | 370 | 32,000 |
1993/01/22 | 378 | 379 | 365 | 366 | 88,000 |
1993/01/21 | 381 | 381 | 378 | 378 | 57,000 |
1993/01/20 | 390 | 390 | 380 | 380 | 40,000 |
1993/01/19 | 380 | 380 | 376 | 378 | 13,000 |
1993/01/18 | 385 | 386 | 378 | 380 | 62,000 |
1993/01/14 | 380 | 380 | 377 | 380 | 69,000 |
1993/01/13 | 384 | 384 | 382 | 382 | 22,000 |
1993/01/12 | 385 | 385 | 385 | 385 | 11,000 |
1993/01/11 | 395 | 395 | 385 | 385 | 63,000 |
1993/01/08 | 390 | 390 | 385 | 385 | 51,000 |
1993/01/07 | 385 | 398 | 385 | 390 | 40,000 |
1993/01/06 | 399 | 399 | 390 | 390 | 25,000 |
1993/01/05 | 400 | 410 | 400 | 400 | 169,000 |
1993/01/04 | 392 | 396 | 392 | 394 | 15,000 |