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 |
|---|---|---|---|---|---|
| 1996/12/30 | 357 | 359 | 353 | 353 | 35,000 |
| 1996/12/27 | 356 | 360 | 353 | 356 | 74,000 |
| 1996/12/26 | 360 | 365 | 353 | 360 | 101,000 |
| 1996/12/25 | 358 | 361 | 356 | 361 | 149,000 |
| 1996/12/24 | 364 | 364 | 353 | 353 | 72,000 |
| 1996/12/20 | 367 | 367 | 361 | 365 | 129,000 |
| 1996/12/19 | 368 | 370 | 362 | 362 | 50,000 |
| 1996/12/18 | 372 | 375 | 370 | 373 | 76,000 |
| 1996/12/17 | 375 | 375 | 371 | 372 | 29,000 |
| 1996/12/16 | 386 | 386 | 366 | 369 | 85,000 |
| 1996/12/13 | 365 | 380 | 365 | 380 | 164,000 |
| 1996/12/12 | 378 | 380 | 375 | 375 | 48,000 |
| 1996/12/11 | 380 | 383 | 378 | 380 | 148,000 |
| 1996/12/10 | 398 | 398 | 388 | 395 | 132,000 |
| 1996/12/09 | 387 | 388 | 375 | 388 | 40,000 |
| 1996/12/06 | 378 | 385 | 377 | 385 | 61,000 |
| 1996/12/05 | 376 | 383 | 375 | 383 | 109,000 |
| 1996/12/04 | 380 | 380 | 376 | 376 | 138,000 |
| 1996/12/03 | 391 | 391 | 380 | 380 | 77,000 |
| 1996/12/02 | 390 | 390 | 381 | 381 | 61,000 |
| 1996/11/29 | 386 | 395 | 385 | 390 | 117,000 |
| 1996/11/28 | 389 | 390 | 386 | 386 | 254,000 |
| 1996/11/27 | 388 | 389 | 386 | 386 | 78,000 |
| 1996/11/26 | 393 | 395 | 388 | 395 | 94,000 |
| 1996/11/25 | 397 | 397 | 390 | 390 | 49,000 |
| 1996/11/22 | 392 | 392 | 388 | 392 | 119,000 |
| 1996/11/21 | 391 | 393 | 391 | 392 | 73,000 |
| 1996/11/20 | 395 | 400 | 390 | 393 | 109,000 |
| 1996/11/19 | 391 | 395 | 390 | 395 | 76,000 |
| 1996/11/18 | 399 | 399 | 391 | 391 | 24,000 |
| 1996/11/15 | 391 | 400 | 391 | 400 | 145,000 |
| 1996/11/14 | 396 | 397 | 391 | 391 | 148,000 |
| 1996/11/13 | 397 | 398 | 395 | 396 | 108,000 |
| 1996/11/12 | 393 | 398 | 393 | 396 | 53,000 |
| 1996/11/11 | 408 | 408 | 393 | 393 | 52,000 |
| 1996/11/08 | 391 | 400 | 391 | 393 | 181,000 |
| 1996/11/07 | 408 | 408 | 392 | 395 | 113,000 |
| 1996/11/06 | 402 | 408 | 402 | 408 | 122,000 |
| 1996/11/05 | 401 | 403 | 398 | 403 | 88,000 |
| 1996/11/01 | 395 | 401 | 393 | 401 | 123,000 |
| 1996/10/31 | 399 | 402 | 395 | 395 | 102,000 |
| 1996/10/30 | 407 | 407 | 397 | 399 | 72,000 |
| 1996/10/29 | 404 | 410 | 404 | 407 | 164,000 |
| 1996/10/28 | 399 | 403 | 397 | 401 | 99,000 |
| 1996/10/25 | 399 | 400 | 399 | 399 | 132,000 |
| 1996/10/24 | 397 | 400 | 396 | 399 | 90,000 |
| 1996/10/23 | 401 | 401 | 394 | 400 | 70,000 |
| 1996/10/22 | 402 | 402 | 401 | 401 | 59,000 |
| 1996/10/21 | 408 | 410 | 406 | 406 | 41,000 |
| 1996/10/18 | 406 | 409 | 404 | 405 | 95,000 |
| 1996/10/17 | 404 | 409 | 402 | 409 | 83,000 |
| 1996/10/16 | 400 | 400 | 397 | 397 | 88,000 |
| 1996/10/15 | 391 | 400 | 391 | 400 | 227,000 |
| 1996/10/14 | 392 | 392 | 385 | 386 | 136,000 |
| 1996/10/11 | 390 | 390 | 386 | 387 | 307,000 |
| 1996/10/09 | 396 | 396 | 386 | 386 | 374,000 |
| 1996/10/08 | 401 | 401 | 396 | 397 | 189,000 |
| 1996/10/07 | 406 | 406 | 400 | 402 | 145,000 |
| 1996/10/04 | 405 | 405 | 400 | 401 | 317,000 |
| 1996/10/03 | 411 | 411 | 405 | 409 | 216,000 |
| 1996/10/02 | 411 | 411 | 406 | 406 | 178,000 |
| 1996/10/01 | 410 | 410 | 406 | 408 | 156,000 |
| 1996/09/30 | 414 | 416 | 411 | 415 | 65,000 |
| 1996/09/27 | 412 | 414 | 407 | 410 | 209,000 |
| 1996/09/26 | 416 | 418 | 407 | 407 | 117,000 |
| 1996/09/25 | 419 | 419 | 405 | 411 | 78,000 |
| 1996/09/24 | 420 | 420 | 413 | 420 | 283,000 |
| 1996/09/20 | 412 | 420 | 406 | 412 | 191,000 |
| 1996/09/19 | 410 | 410 | 403 | 410 | 100,000 |
| 1996/09/18 | 425 | 425 | 407 | 410 | 72,000 |
| 1996/09/17 | 419 | 422 | 412 | 421 | 139,000 |
| 1996/09/13 | 400 | 405 | 396 | 405 | 253,000 |
| 1996/09/12 | 404 | 415 | 402 | 407 | 73,000 |
| 1996/09/11 | 406 | 410 | 406 | 408 | 64,000 |
| 1996/09/10 | 410 | 410 | 404 | 405 | 70,000 |
| 1996/09/09 | 409 | 409 | 404 | 404 | 30,000 |
| 1996/09/06 | 403 | 406 | 402 | 404 | 185,000 |
| 1996/09/05 | 405 | 406 | 404 | 406 | 60,000 |
| 1996/09/04 | 406 | 407 | 403 | 404 | 92,000 |
| 1996/09/03 | 402 | 410 | 400 | 402 | 121,000 |
| 1996/09/02 | 401 | 402 | 400 | 402 | 112,000 |
| 1996/08/30 | 405 | 407 | 400 | 400 | 154,000 |
| 1996/08/29 | 409 | 409 | 405 | 405 | 82,000 |
| 1996/08/28 | 415 | 415 | 410 | 410 | 119,000 |
| 1996/08/27 | 420 | 420 | 415 | 417 | 26,000 |
| 1996/08/26 | 434 | 434 | 416 | 416 | 56,000 |
| 1996/08/23 | 427 | 429 | 425 | 425 | 30,000 |
| 1996/08/22 | 430 | 430 | 425 | 429 | 47,000 |
| 1996/08/21 | 431 | 435 | 424 | 425 | 103,000 |
| 1996/08/20 | 430 | 432 | 423 | 432 | 51,000 |
| 1996/08/19 | 426 | 430 | 426 | 430 | 54,000 |
| 1996/08/16 | 417 | 422 | 417 | 421 | 36,000 |
| 1996/08/15 | 427 | 427 | 417 | 422 | 103,000 |
| 1996/08/14 | 418 | 425 | 418 | 422 | 86,000 |
| 1996/08/13 | 419 | 419 | 416 | 417 | 140,000 |
| 1996/08/12 | 417 | 421 | 412 | 421 | 175,000 |
| 1996/08/09 | 415 | 416 | 412 | 415 | 146,000 |
| 1996/08/08 | 412 | 415 | 412 | 415 | 162,000 |
| 1996/08/07 | 413 | 416 | 413 | 414 | 192,000 |
| 1996/08/06 | 416 | 416 | 408 | 412 | 81,000 |
| 1996/08/05 | 413 | 419 | 413 | 418 | 203,000 |
| 1996/08/02 | 418 | 418 | 405 | 408 | 97,000 |
| 1996/08/01 | 401 | 415 | 401 | 413 | 114,000 |
| 1996/07/31 | 410 | 413 | 400 | 401 | 127,000 |
| 1996/07/30 | 415 | 415 | 410 | 410 | 69,000 |
| 1996/07/29 | 426 | 428 | 418 | 418 | 48,000 |
| 1996/07/26 | 420 | 425 | 417 | 418 | 30,000 |
| 1996/07/25 | 418 | 420 | 412 | 416 | 259,000 |
| 1996/07/24 | 425 | 425 | 415 | 415 | 105,000 |
| 1996/07/23 | 433 | 433 | 425 | 433 | 137,000 |
| 1996/07/22 | 440 | 441 | 430 | 431 | 86,000 |
| 1996/07/19 | 441 | 445 | 440 | 440 | 41,000 |
| 1996/07/18 | 441 | 445 | 440 | 440 | 46,000 |
| 1996/07/17 | 445 | 450 | 441 | 441 | 154,000 |
| 1996/07/16 | 434 | 441 | 432 | 440 | 173,000 |
| 1996/07/15 | 442 | 442 | 435 | 436 | 80,000 |
| 1996/07/12 | 440 | 440 | 435 | 436 | 90,000 |
| 1996/07/11 | 441 | 446 | 440 | 440 | 99,000 |
| 1996/07/10 | 444 | 448 | 440 | 440 | 124,000 |
| 1996/07/09 | 447 | 447 | 442 | 444 | 63,000 |
| 1996/07/08 | 445 | 448 | 440 | 447 | 125,000 |
| 1996/07/05 | 450 | 453 | 445 | 445 | 78,000 |
| 1996/07/04 | 445 | 445 | 442 | 445 | 33,000 |
| 1996/07/03 | 450 | 450 | 445 | 449 | 72,000 |
| 1996/07/02 | 461 | 462 | 453 | 453 | 128,000 |
| 1996/07/01 | 452 | 455 | 450 | 451 | 103,000 |
| 1996/06/28 | 450 | 460 | 447 | 447 | 285,000 |
| 1996/06/27 | 455 | 455 | 451 | 455 | 137,000 |
| 1996/06/26 | 454 | 455 | 447 | 447 | 159,000 |
| 1996/06/25 | 455 | 455 | 450 | 454 | 136,000 |
| 1996/06/24 | 455 | 455 | 451 | 455 | 79,000 |
| 1996/06/21 | 454 | 455 | 450 | 450 | 175,000 |
| 1996/06/20 | 454 | 459 | 450 | 450 | 79,000 |
| 1996/06/19 | 453 | 461 | 453 | 454 | 185,000 |
| 1996/06/18 | 454 | 457 | 452 | 452 | 97,000 |
| 1996/06/17 | 455 | 457 | 451 | 457 | 101,000 |
| 1996/06/14 | 451 | 457 | 450 | 451 | 287,000 |
| 1996/06/13 | 450 | 450 | 443 | 443 | 78,000 |
| 1996/06/12 | 447 | 450 | 441 | 450 | 76,000 |
| 1996/06/11 | 440 | 440 | 437 | 438 | 100,000 |
| 1996/06/10 | 445 | 446 | 437 | 437 | 92,000 |
| 1996/06/07 | 449 | 450 | 441 | 441 | 172,000 |
| 1996/06/06 | 449 | 455 | 449 | 450 | 58,000 |
| 1996/06/05 | 446 | 450 | 445 | 448 | 82,000 |
| 1996/06/04 | 445 | 447 | 442 | 445 | 96,000 |
| 1996/06/03 | 453 | 456 | 436 | 436 | 209,000 |
| 1996/05/31 | 459 | 459 | 451 | 453 | 110,000 |
| 1996/05/30 | 451 | 459 | 451 | 451 | 249,000 |
| 1996/05/29 | 453 | 460 | 450 | 453 | 191,000 |
| 1996/05/28 | 453 | 460 | 451 | 453 | 123,000 |
| 1996/05/27 | 463 | 463 | 453 | 453 | 123,000 |
| 1996/05/24 | 455 | 462 | 454 | 458 | 144,000 |
| 1996/05/23 | 457 | 460 | 453 | 453 | 113,000 |
| 1996/05/22 | 460 | 460 | 455 | 458 | 110,000 |
| 1996/05/21 | 463 | 463 | 455 | 458 | 180,000 |
| 1996/05/20 | 463 | 465 | 461 | 461 | 282,000 |
| 1996/05/17 | 463 | 463 | 460 | 460 | 187,000 |
| 1996/05/16 | 460 | 464 | 458 | 463 | 371,000 |
| 1996/05/15 | 454 | 458 | 451 | 457 | 266,000 |
| 1996/05/14 | 457 | 457 | 448 | 449 | 158,000 |
| 1996/05/13 | 458 | 458 | 449 | 450 | 201,000 |
| 1996/05/10 | 461 | 461 | 451 | 453 | 445,000 |
| 1996/05/09 | 470 | 472 | 459 | 460 | 426,000 |
| 1996/05/08 | 461 | 470 | 460 | 469 | 501,000 |
| 1996/05/07 | 470 | 470 | 461 | 461 | 91,000 |
| 1996/05/02 | 471 | 473 | 465 | 470 | 213,000 |
| 1996/05/01 | 472 | 472 | 465 | 465 | 207,000 |
| 1996/04/30 | 473 | 475 | 470 | 472 | 234,000 |
| 1996/04/26 | 471 | 475 | 471 | 475 | 348,000 |
| 1996/04/25 | 480 | 483 | 470 | 471 | 377,000 |
| 1996/04/24 | 481 | 484 | 472 | 475 | 222,000 |
| 1996/04/23 | 470 | 484 | 470 | 480 | 848,000 |
| 1996/04/22 | 462 | 467 | 461 | 465 | 302,000 |
| 1996/04/19 | 470 | 470 | 460 | 462 | 355,000 |
| 1996/04/18 | 475 | 476 | 466 | 472 | 251,000 |
| 1996/04/17 | 489 | 490 | 475 | 480 | 633,000 |
| 1996/04/16 | 487 | 491 | 484 | 485 | 750,000 |
| 1996/04/15 | 490 | 491 | 482 | 483 | 759,000 |
| 1996/04/12 | 479 | 493 | 479 | 482 | 2,309,000 |
| 1996/04/11 | 477 | 485 | 477 | 481 | 521,000 |
| 1996/04/10 | 487 | 488 | 477 | 477 | 1,447,000 |
| 1996/04/09 | 483 | 485 | 475 | 477 | 572,000 |
| 1996/04/08 | 485 | 486 | 470 | 470 | 610,000 |
| 1996/04/05 | 467 | 487 | 465 | 487 | 2,377,000 |
| 1996/04/04 | 468 | 472 | 462 | 465 | 419,000 |
| 1996/04/03 | 470 | 478 | 458 | 465 | 874,000 |
| 1996/04/02 | 465 | 469 | 460 | 468 | 468,000 |
| 1996/04/01 | 458 | 468 | 458 | 461 | 969,000 |
| 1996/03/29 | 471 | 471 | 458 | 458 | 984,000 |
| 1996/03/28 | 455 | 473 | 455 | 468 | 1,523,000 |
| 1996/03/27 | 451 | 460 | 448 | 458 | 416,000 |
| 1996/03/26 | 457 | 457 | 445 | 446 | 360,000 |
| 1996/03/25 | 452 | 459 | 450 | 457 | 273,000 |
| 1996/03/22 | 450 | 454 | 445 | 448 | 227,000 |
| 1996/03/21 | 441 | 456 | 441 | 455 | 260,000 |
| 1996/03/19 | 445 | 448 | 442 | 444 | 299,000 |
| 1996/03/18 | 455 | 463 | 435 | 435 | 814,000 |
| 1996/03/15 | 450 | 463 | 449 | 451 | 2,340,000 |
| 1996/03/14 | 431 | 459 | 430 | 445 | 1,878,000 |
| 1996/03/13 | 425 | 440 | 424 | 431 | 545,000 |
| 1996/03/12 | 425 | 428 | 420 | 425 | 163,000 |
| 1996/03/11 | 430 | 430 | 425 | 425 | 207,000 |
| 1996/03/08 | 427 | 439 | 427 | 436 | 554,000 |
| 1996/03/07 | 420 | 444 | 420 | 437 | 925,000 |
| 1996/03/06 | 414 | 418 | 411 | 417 | 397,000 |
| 1996/03/05 | 411 | 414 | 410 | 410 | 132,000 |
| 1996/03/04 | 420 | 420 | 410 | 410 | 86,000 |
| 1996/03/01 | 412 | 412 | 408 | 410 | 120,000 |
| 1996/02/29 | 413 | 414 | 409 | 412 | 54,000 |
| 1996/02/28 | 409 | 415 | 408 | 409 | 74,000 |
| 1996/02/27 | 409 | 409 | 407 | 409 | 94,000 |
| 1996/02/26 | 409 | 410 | 406 | 407 | 86,000 |
| 1996/02/23 | 410 | 415 | 408 | 409 | 55,000 |
| 1996/02/22 | 410 | 410 | 406 | 406 | 81,000 |
| 1996/02/21 | 415 | 415 | 409 | 409 | 137,000 |
| 1996/02/20 | 416 | 416 | 409 | 410 | 116,000 |
| 1996/02/19 | 416 | 419 | 415 | 416 | 70,000 |
| 1996/02/16 | 420 | 424 | 417 | 420 | 155,000 |
| 1996/02/15 | 430 | 430 | 423 | 424 | 264,000 |
| 1996/02/14 | 432 | 433 | 423 | 430 | 341,000 |
| 1996/02/13 | 440 | 445 | 434 | 436 | 231,000 |
| 1996/02/09 | 439 | 440 | 438 | 440 | 130,000 |
| 1996/02/08 | 445 | 448 | 438 | 438 | 207,000 |
| 1996/02/07 | 436 | 455 | 434 | 445 | 950,000 |
| 1996/02/06 | 445 | 445 | 433 | 436 | 238,000 |
| 1996/02/05 | 448 | 454 | 438 | 448 | 222,000 |
| 1996/02/02 | 465 | 479 | 452 | 458 | 1,435,000 |
| 1996/02/01 | 436 | 465 | 429 | 465 | 1,066,000 |
| 1996/01/31 | 433 | 438 | 430 | 431 | 739,000 |
| 1996/01/30 | 414 | 428 | 414 | 428 | 541,000 |
| 1996/01/29 | 410 | 415 | 408 | 411 | 90,000 |
| 1996/01/26 | 404 | 418 | 399 | 418 | 124,000 |
| 1996/01/25 | 405 | 405 | 399 | 403 | 125,000 |
| 1996/01/24 | 400 | 400 | 396 | 399 | 38,000 |
| 1996/01/23 | 405 | 405 | 396 | 400 | 114,000 |
| 1996/01/22 | 406 | 407 | 400 | 401 | 168,000 |
| 1996/01/19 | 402 | 407 | 400 | 401 | 79,000 |
| 1996/01/18 | 411 | 411 | 403 | 405 | 113,000 |
| 1996/01/17 | 415 | 419 | 410 | 411 | 167,000 |
| 1996/01/16 | 409 | 414 | 409 | 414 | 139,000 |
| 1996/01/12 | 409 | 419 | 408 | 409 | 583,000 |
| 1996/01/11 | 410 | 410 | 400 | 409 | 152,000 |
| 1996/01/10 | 418 | 418 | 411 | 413 | 240,000 |
| 1996/01/09 | 409 | 419 | 405 | 419 | 397,000 |
| 1996/01/08 | 407 | 408 | 403 | 405 | 147,000 |
| 1996/01/05 | 410 | 414 | 402 | 407 | 488,000 |
| 1996/01/04 | 403 | 405 | 400 | 405 | 61,000 |