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 |
|---|---|---|---|---|---|
| 1983/12/28 | 257 | 263 | 257 | 261 | 221,000 |
| 1983/12/27 | 264 | 264 | 256 | 257 | 461,000 |
| 1983/12/26 | 258 | 264 | 258 | 264 | 213,000 |
| 1983/12/24 | 256 | 260 | 256 | 257 | 172,000 |
| 1983/12/23 | 259 | 263 | 256 | 258 | 404,000 |
| 1983/12/22 | 264 | 265 | 261 | 264 | 854,000 |
| 1983/12/21 | 260 | 261 | 255 | 259 | 350,000 |
| 1983/12/20 | 255 | 258 | 252 | 257 | 260,000 |
| 1983/12/19 | 253 | 255 | 248 | 255 | 106,000 |
| 1983/12/17 | 257 | 260 | 255 | 257 | 156,000 |
| 1983/12/16 | 256 | 257 | 255 | 257 | 138,000 |
| 1983/12/15 | 249 | 255 | 249 | 255 | 341,000 |
| 1983/12/14 | 260 | 260 | 253 | 254 | 222,000 |
| 1983/12/13 | 258 | 260 | 253 | 255 | 162,000 |
| 1983/12/12 | 265 | 265 | 261 | 264 | 205,000 |
| 1983/12/09 | 263 | 268 | 262 | 262 | 1,052,000 |
| 1983/12/08 | 260 | 262 | 258 | 260 | 381,000 |
| 1983/12/07 | 263 | 263 | 258 | 258 | 480,000 |
| 1983/12/06 | 254 | 263 | 252 | 263 | 679,000 |
| 1983/12/05 | 251 | 254 | 251 | 253 | 152,000 |
| 1983/12/03 | 252 | 254 | 251 | 254 | 94,000 |
| 1983/12/02 | 252 | 254 | 251 | 251 | 376,000 |
| 1983/12/01 | 251 | 254 | 251 | 254 | 202,000 |
| 1983/11/30 | 254 | 255 | 251 | 255 | 207,000 |
| 1983/11/29 | 252 | 255 | 252 | 252 | 171,000 |
| 1983/11/28 | 254 | 255 | 251 | 255 | 76,000 |
| 1983/11/26 | 252 | 255 | 251 | 255 | 66,000 |
| 1983/11/25 | 251 | 255 | 250 | 250 | 294,000 |
| 1983/11/24 | 252 | 255 | 252 | 252 | 34,000 |
| 1983/11/22 | 254 | 255 | 252 | 252 | 78,000 |
| 1983/11/21 | 252 | 255 | 252 | 252 | 41,000 |
| 1983/11/19 | 252 | 254 | 251 | 252 | 40,000 |
| 1983/11/18 | 254 | 257 | 253 | 254 | 201,000 |
| 1983/11/17 | 253 | 258 | 253 | 253 | 94,000 |
| 1983/11/16 | 258 | 258 | 253 | 254 | 141,000 |
| 1983/11/15 | 254 | 259 | 252 | 253 | 184,000 |
| 1983/11/14 | 251 | 254 | 250 | 250 | 64,000 |
| 1983/11/11 | 254 | 254 | 250 | 251 | 65,000 |
| 1983/11/10 | 244 | 255 | 242 | 254 | 168,000 |
| 1983/11/09 | 243 | 247 | 242 | 244 | 66,000 |
| 1983/11/08 | 247 | 247 | 240 | 244 | 53,000 |
| 1983/11/07 | 249 | 250 | 248 | 248 | 53,000 |
| 1983/11/05 | 250 | 250 | 249 | 249 | 37,000 |
| 1983/11/04 | 249 | 250 | 248 | 250 | 36,000 |
| 1983/11/02 | 254 | 254 | 249 | 250 | 105,000 |
| 1983/11/01 | 251 | 257 | 250 | 251 | 211,000 |
| 1983/10/31 | 251 | 255 | 251 | 253 | 57,000 |
| 1983/10/29 | 251 | 255 | 250 | 250 | 95,000 |
| 1983/10/28 | 250 | 259 | 250 | 257 | 132,000 |
| 1983/10/27 | 249 | 260 | 249 | 255 | 449,000 |
| 1983/10/27 | 1 -> 1.05 分割 | ||||
| 1983/10/26 | 270 | 272 | 265 | 268 | 338,000 |
| 1983/10/25 | 269 | 271 | 268 | 268 | 330,000 |
| 1983/10/24 | 272 | 272 | 270 | 272 | 175,000 |
| 1983/10/22 | 272 | 275 | 270 | 272 | 198,000 |
| 1983/10/21 | 267 | 269 | 267 | 269 | 102,000 |
| 1983/10/20 | 266 | 268 | 265 | 267 | 206,000 |
| 1983/10/19 | 268 | 270 | 266 | 270 | 150,000 |
| 1983/10/18 | 268 | 272 | 268 | 269 | 361,000 |
| 1983/10/17 | 274 | 275 | 270 | 271 | 249,000 |
| 1983/10/15 | 274 | 274 | 270 | 273 | 109,000 |
| 1983/10/14 | 280 | 280 | 273 | 274 | 654,000 |
| 1983/10/13 | 275 | 279 | 272 | 278 | 401,000 |
| 1983/10/12 | 271 | 275 | 270 | 272 | 937,000 |
| 1983/10/11 | 272 | 272 | 269 | 270 | 453,000 |
| 1983/10/07 | 270 | 272 | 269 | 270 | 261,000 |
| 1983/10/06 | 276 | 276 | 268 | 268 | 354,000 |
| 1983/10/05 | 279 | 280 | 270 | 271 | 560,000 |
| 1983/10/04 | 275 | 282 | 273 | 275 | 1,796,000 |
| 1983/10/03 | 270 | 274 | 270 | 274 | 761,000 |
| 1983/10/01 | 270 | 270 | 264 | 270 | 335,000 |
| 1983/09/30 | 258 | 270 | 258 | 261 | 556,000 |
| 1983/09/29 | 258 | 264 | 258 | 258 | 119,000 |
| 1983/09/28 | 258 | 262 | 257 | 260 | 236,000 |
| 1983/09/27 | 258 | 260 | 257 | 258 | 189,000 |
| 1983/09/26 | 259 | 260 | 257 | 259 | 161,000 |
| 1983/09/24 | 258 | 259 | 257 | 257 | 80,000 |
| 1983/09/22 | 256 | 261 | 256 | 261 | 141,000 |
| 1983/09/21 | 258 | 260 | 256 | 256 | 147,000 |
| 1983/09/20 | 259 | 262 | 259 | 260 | 105,000 |
| 1983/09/19 | 262 | 262 | 258 | 258 | 66,000 |
| 1983/09/17 | 262 | 264 | 259 | 262 | 127,000 |
| 1983/09/16 | 265 | 265 | 257 | 257 | 194,000 |
| 1983/09/14 | 263 | 264 | 260 | 260 | 282,000 |
| 1983/09/13 | 263 | 265 | 262 | 263 | 129,000 |
| 1983/09/12 | 266 | 268 | 264 | 264 | 164,000 |
| 1983/09/09 | 272 | 274 | 261 | 262 | 1,032,000 |
| 1983/09/08 | 264 | 273 | 263 | 270 | 1,357,000 |
| 1983/09/07 | 264 | 264 | 260 | 264 | 384,000 |
| 1983/09/06 | 263 | 263 | 258 | 259 | 283,000 |
| 1983/09/05 | 265 | 265 | 260 | 262 | 126,000 |
| 1983/09/03 | 260 | 265 | 258 | 265 | 129,000 |
| 1983/09/02 | 256 | 264 | 253 | 263 | 151,000 |
| 1983/09/01 | 253 | 258 | 252 | 258 | 271,000 |
| 1983/08/31 | 258 | 258 | 254 | 258 | 166,000 |
| 1983/08/30 | 253 | 259 | 253 | 258 | 511,000 |
| 1983/08/29 | 254 | 255 | 252 | 254 | 156,000 |
| 1983/08/27 | 251 | 255 | 250 | 255 | 213,000 |
| 1983/08/26 | 255 | 255 | 250 | 251 | 336,000 |
| 1983/08/25 | 260 | 260 | 255 | 255 | 403,000 |
| 1983/08/24 | 258 | 261 | 255 | 256 | 498,000 |
| 1983/08/23 | 268 | 268 | 258 | 267 | 615,000 |
| 1983/08/22 | 268 | 270 | 265 | 268 | 257,000 |
| 1983/08/20 | 265 | 269 | 265 | 269 | 314,000 |
| 1983/08/19 | 272 | 272 | 262 | 268 | 1,077,000 |
| 1983/08/18 | 271 | 273 | 271 | 273 | 617,000 |
| 1983/08/17 | 269 | 271 | 269 | 271 | 466,000 |
| 1983/08/16 | 272 | 272 | 268 | 269 | 567,000 |
| 1983/08/15 | 270 | 273 | 267 | 273 | 410,000 |
| 1983/08/12 | 272 | 276 | 265 | 270 | 2,613,000 |
| 1983/08/11 | 267 | 274 | 265 | 272 | 1,684,000 |
| 1983/08/10 | 265 | 269 | 263 | 268 | 655,000 |
| 1983/08/09 | 258 | 265 | 257 | 263 | 432,000 |
| 1983/08/08 | 256 | 260 | 256 | 256 | 84,000 |
| 1983/08/06 | 261 | 261 | 255 | 260 | 107,000 |
| 1983/08/05 | 263 | 263 | 251 | 251 | 237,000 |
| 1983/08/04 | 264 | 264 | 260 | 263 | 493,000 |
| 1983/08/03 | 264 | 266 | 256 | 265 | 748,000 |
| 1983/08/02 | 261 | 268 | 261 | 265 | 475,000 |
| 1983/08/01 | 259 | 264 | 257 | 259 | 300,000 |
| 1983/07/30 | 251 | 260 | 251 | 258 | 426,000 |
| 1983/07/29 | 252 | 255 | 250 | 250 | 429,000 |
| 1983/07/28 | 252 | 258 | 252 | 252 | 412,000 |
| 1983/07/27 | 253 | 258 | 252 | 252 | 268,000 |
| 1983/07/26 | 255 | 260 | 253 | 258 | 366,000 |
| 1983/07/25 | 258 | 260 | 253 | 255 | 247,000 |
| 1983/07/23 | 255 | 258 | 253 | 255 | 255,000 |
| 1983/07/22 | 255 | 259 | 253 | 253 | 378,000 |
| 1983/07/21 | 255 | 259 | 250 | 251 | 513,000 |
| 1983/07/20 | 261 | 262 | 256 | 260 | 392,000 |
| 1983/07/19 | 265 | 269 | 258 | 260 | 607,000 |
| 1983/07/18 | 262 | 268 | 262 | 265 | 675,000 |
| 1983/07/15 | 265 | 268 | 264 | 265 | 579,000 |
| 1983/07/14 | 267 | 269 | 261 | 262 | 797,000 |
| 1983/07/13 | 268 | 275 | 265 | 270 | 2,702,000 |
| 1983/07/12 | 264 | 272 | 264 | 270 | 2,769,000 |
| 1983/07/11 | 260 | 265 | 260 | 264 | 437,000 |
| 1983/07/09 | 269 | 269 | 256 | 259 | 598,000 |
| 1983/07/08 | 269 | 270 | 266 | 268 | 2,092,000 |
| 1983/07/07 | 253 | 273 | 253 | 271 | 6,212,999 |
| 1983/07/06 | 255 | 259 | 253 | 253 | 878,000 |
| 1983/07/05 | 255 | 260 | 255 | 255 | 1,957,000 |
| 1983/07/04 | 255 | 259 | 253 | 255 | 1,116,000 |
| 1983/07/02 | 250 | 260 | 250 | 260 | 4,049,999 |
| 1983/07/01 | 241 | 250 | 241 | 250 | 1,843,000 |
| 1983/06/30 | 240 | 242 | 239 | 241 | 249,000 |
| 1983/06/29 | 245 | 245 | 240 | 240 | 270,000 |
| 1983/06/28 | 243 | 247 | 241 | 244 | 1,391,000 |
| 1983/06/27 | 240 | 246 | 239 | 240 | 883,000 |
| 1983/06/25 | 240 | 240 | 238 | 240 | 256,000 |
| 1983/06/24 | 234 | 239 | 234 | 239 | 565,000 |
| 1983/06/23 | 233 | 235 | 232 | 233 | 80,000 |
| 1983/06/22 | 235 | 236 | 232 | 232 | 219,000 |
| 1983/06/21 | 235 | 236 | 233 | 234 | 565,000 |
| 1983/06/20 | 225 | 232 | 225 | 230 | 240,000 |
| 1983/06/17 | 223 | 227 | 222 | 225 | 135,000 |
| 1983/06/16 | 227 | 228 | 223 | 223 | 104,000 |
| 1983/06/15 | 228 | 229 | 227 | 227 | 80,000 |
| 1983/06/14 | 227 | 227 | 225 | 225 | 66,000 |
| 1983/06/13 | 230 | 230 | 227 | 227 | 95,000 |
| 1983/06/11 | 228 | 229 | 225 | 229 | 213,000 |
| 1983/06/10 | 226 | 227 | 224 | 227 | 188,000 |
| 1983/06/09 | 225 | 228 | 223 | 225 | 196,000 |
| 1983/06/08 | 218 | 220 | 218 | 218 | 109,000 |
| 1983/06/07 | 220 | 220 | 217 | 217 | 42,000 |
| 1983/06/06 | 220 | 220 | 217 | 220 | 57,000 |
| 1983/06/04 | 220 | 220 | 216 | 220 | 53,000 |
| 1983/06/03 | 222 | 222 | 220 | 221 | 61,000 |
| 1983/06/02 | 221 | 225 | 221 | 222 | 50,000 |
| 1983/06/01 | 221 | 225 | 221 | 221 | 40,000 |
| 1983/05/31 | 224 | 225 | 223 | 225 | 56,000 |
| 1983/05/30 | 221 | 225 | 220 | 224 | 71,000 |
| 1983/05/28 | 221 | 221 | 220 | 220 | 36,000 |
| 1983/05/27 | 222 | 224 | 221 | 221 | 110,000 |
| 1983/05/26 | 221 | 221 | 221 | 221 | 81,000 |
| 1983/05/25 | 224 | 224 | 221 | 221 | 147,000 |
| 1983/05/24 | 223 | 224 | 223 | 223 | 41,000 |
| 1983/05/23 | 223 | 224 | 223 | 223 | 31,000 |
| 1983/05/20 | 225 | 225 | 222 | 222 | 32,000 |
| 1983/05/19 | 225 | 225 | 223 | 223 | 56,000 |
| 1983/05/18 | 222 | 224 | 222 | 223 | 27,000 |
| 1983/05/17 | 225 | 225 | 222 | 222 | 85,000 |
| 1983/05/16 | 229 | 229 | 225 | 225 | 75,000 |
| 1983/05/14 | 222 | 230 | 222 | 230 | 70,000 |
| 1983/05/13 | 223 | 223 | 220 | 221 | 102,000 |
| 1983/05/12 | 224 | 224 | 222 | 222 | 67,000 |
| 1983/05/11 | 223 | 226 | 222 | 224 | 38,000 |
| 1983/05/10 | 229 | 229 | 222 | 222 | 130,000 |
| 1983/05/09 | 231 | 232 | 225 | 229 | 123,000 |
| 1983/05/07 | 228 | 230 | 227 | 230 | 91,000 |
| 1983/05/06 | 227 | 228 | 225 | 228 | 141,000 |
| 1983/05/04 | 226 | 227 | 226 | 226 | 118,000 |
| 1983/05/02 | 227 | 228 | 227 | 227 | 52,000 |
| 1983/04/30 | 227 | 229 | 227 | 227 | 85,000 |
| 1983/04/28 | 226 | 230 | 226 | 227 | 69,000 |
| 1983/04/27 | 229 | 230 | 228 | 229 | 51,000 |
| 1983/04/26 | 226 | 230 | 225 | 228 | 89,000 |
| 1983/04/25 | 230 | 232 | 228 | 232 | 169,000 |
| 1983/04/23 | 231 | 232 | 229 | 232 | 95,000 |
| 1983/04/22 | 227 | 231 | 227 | 231 | 146,000 |
| 1983/04/21 | 228 | 230 | 228 | 230 | 93,000 |
| 1983/04/20 | 230 | 230 | 228 | 229 | 58,000 |
| 1983/04/19 | 232 | 232 | 230 | 230 | 102,000 |
| 1983/04/18 | 228 | 234 | 228 | 232 | 180,000 |
| 1983/04/15 | 230 | 232 | 227 | 232 | 112,000 |
| 1983/04/14 | 227 | 229 | 227 | 227 | 39,000 |
| 1983/04/13 | 230 | 230 | 226 | 230 | 139,000 |
| 1983/04/12 | 232 | 233 | 230 | 233 | 94,000 |
| 1983/04/11 | 233 | 234 | 231 | 234 | 247,000 |
| 1983/04/09 | 231 | 231 | 228 | 231 | 44,000 |
| 1983/04/08 | 229 | 232 | 226 | 232 | 137,000 |
| 1983/04/07 | 228 | 229 | 225 | 229 | 188,000 |
| 1983/04/06 | 231 | 232 | 228 | 232 | 481,000 |
| 1983/04/05 | 235 | 235 | 228 | 231 | 223,000 |
| 1983/04/04 | 228 | 231 | 228 | 230 | 440,000 |
| 1983/04/02 | 232 | 234 | 227 | 228 | 349,000 |
| 1983/04/01 | 232 | 239 | 226 | 232 | 823,000 |
| 1983/03/31 | 232 | 241 | 230 | 241 | 1,563,000 |
| 1983/03/30 | 225 | 235 | 225 | 230 | 894,000 |
| 1983/03/29 | 224 | 225 | 224 | 224 | 55,000 |
| 1983/03/28 | 221 | 225 | 221 | 225 | 72,000 |
| 1983/03/26 | 221 | 224 | 220 | 224 | 62,000 |
| 1983/03/25 | 221 | 225 | 220 | 224 | 159,000 |
| 1983/03/24 | 221 | 223 | 219 | 223 | 50,000 |
| 1983/03/23 | 228 | 228 | 223 | 225 | 102,000 |
| 1983/03/22 | 219 | 227 | 218 | 227 | 420,000 |
| 1983/03/18 | 217 | 218 | 215 | 218 | 155,000 |
| 1983/03/17 | 217 | 220 | 212 | 217 | 305,000 |
| 1983/03/16 | 217 | 218 | 216 | 217 | 39,000 |
| 1983/03/15 | 218 | 218 | 215 | 218 | 64,000 |
| 1983/03/14 | 216 | 218 | 216 | 218 | 60,000 |
| 1983/03/12 | 218 | 219 | 215 | 219 | 50,000 |
| 1983/03/11 | 213 | 220 | 213 | 218 | 72,000 |
| 1983/03/10 | 214 | 215 | 212 | 213 | 143,000 |
| 1983/03/09 | 214 | 214 | 212 | 214 | 45,000 |
| 1983/03/08 | 216 | 217 | 214 | 214 | 114,000 |
| 1983/03/07 | 216 | 220 | 216 | 219 | 43,000 |
| 1983/03/05 | 215 | 220 | 214 | 215 | 70,000 |
| 1983/03/04 | 213 | 215 | 211 | 215 | 146,000 |
| 1983/03/03 | 212 | 213 | 211 | 213 | 31,000 |
| 1983/03/02 | 214 | 214 | 211 | 211 | 50,000 |
| 1983/03/01 | 213 | 216 | 210 | 213 | 32,000 |
| 1983/02/28 | 213 | 215 | 212 | 215 | 66,000 |
| 1983/02/26 | 214 | 215 | 211 | 211 | 20,000 |
| 1983/02/25 | 218 | 218 | 210 | 215 | 88,000 |
| 1983/02/24 | 208 | 212 | 208 | 208 | 45,000 |
| 1983/02/23 | 207 | 213 | 207 | 213 | 40,000 |
| 1983/02/22 | 211 | 214 | 207 | 207 | 116,000 |
| 1983/02/21 | 215 | 216 | 215 | 215 | 36,000 |
| 1983/02/18 | 220 | 221 | 215 | 218 | 84,000 |
| 1983/02/17 | 220 | 220 | 217 | 218 | 63,000 |
| 1983/02/16 | 219 | 220 | 215 | 216 | 103,000 |
| 1983/02/15 | 222 | 222 | 220 | 220 | 127,000 |
| 1983/02/14 | 221 | 222 | 220 | 222 | 149,000 |
| 1983/02/12 | 220 | 224 | 218 | 220 | 87,000 |
| 1983/02/10 | 222 | 222 | 215 | 219 | 179,000 |
| 1983/02/09 | 222 | 223 | 217 | 217 | 216,000 |
| 1983/02/08 | 226 | 226 | 220 | 220 | 235,000 |
| 1983/02/07 | 230 | 230 | 223 | 226 | 375,000 |
| 1983/02/05 | 223 | 232 | 223 | 229 | 1,107,000 |
| 1983/02/04 | 220 | 221 | 218 | 220 | 148,000 |
| 1983/02/03 | 215 | 224 | 215 | 220 | 440,000 |
| 1983/02/02 | 216 | 217 | 215 | 215 | 110,000 |
| 1983/02/01 | 214 | 216 | 213 | 214 | 59,000 |
| 1983/01/31 | 213 | 217 | 213 | 217 | 71,000 |
| 1983/01/29 | 214 | 215 | 211 | 211 | 67,000 |
| 1983/01/28 | 207 | 218 | 207 | 218 | 112,000 |
| 1983/01/27 | 210 | 210 | 207 | 207 | 83,000 |
| 1983/01/26 | 210 | 211 | 209 | 209 | 39,000 |
| 1983/01/25 | 214 | 214 | 208 | 210 | 54,000 |
| 1983/01/24 | 212 | 213 | 210 | 210 | 34,000 |
| 1983/01/22 | 215 | 217 | 215 | 217 | 56,000 |
| 1983/01/21 | 218 | 220 | 215 | 215 | 110,000 |
| 1983/01/20 | 220 | 220 | 218 | 220 | 162,000 |
| 1983/01/19 | 219 | 220 | 217 | 220 | 233,000 |
| 1983/01/18 | 219 | 222 | 217 | 217 | 150,000 |
| 1983/01/17 | 217 | 218 | 216 | 217 | 98,000 |
| 1983/01/14 | 215 | 217 | 213 | 217 | 174,000 |
| 1983/01/13 | 220 | 220 | 213 | 217 | 160,000 |
| 1983/01/12 | 220 | 220 | 216 | 217 | 222,000 |
| 1983/01/11 | 215 | 217 | 213 | 217 | 81,000 |
| 1983/01/10 | 221 | 221 | 215 | 217 | 205,000 |
| 1983/01/08 | 223 | 223 | 219 | 223 | 154,000 |
| 1983/01/07 | 224 | 225 | 222 | 225 | 862,000 |
| 1983/01/06 | 215 | 225 | 214 | 222 | 832,000 |
| 1983/01/05 | 215 | 216 | 211 | 215 | 375,000 |
| 1983/01/04 | 207 | 210 | 205 | 210 | 96,000 |