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 |
---|---|---|---|---|---|
2001/12/28 | 149 | 150 | 145 | 149 | 48,000 |
2001/12/27 | 142 | 148 | 138 | 148 | 50,000 |
2001/12/26 | 147 | 150 | 143 | 143 | 44,000 |
2001/12/25 | 144 | 145 | 138 | 145 | 134,000 |
2001/12/21 | 133 | 139 | 129 | 139 | 108,000 |
2001/12/20 | 126 | 132 | 124 | 129 | 197,000 |
2001/12/19 | 139 | 139 | 115 | 124 | 188,000 |
2001/12/18 | 148 | 149 | 141 | 141 | 125,000 |
2001/12/17 | 156 | 156 | 146 | 148 | 162,000 |
2001/12/14 | 150 | 151 | 149 | 151 | 278,000 |
2001/12/13 | 153 | 157 | 153 | 157 | 87,000 |
2001/12/12 | 155 | 157 | 152 | 153 | 100,000 |
2001/12/11 | 157 | 160 | 155 | 160 | 139,000 |
2001/12/10 | 160 | 160 | 154 | 157 | 362,000 |
2001/12/07 | 158 | 159 | 155 | 158 | 119,000 |
2001/12/06 | 160 | 161 | 156 | 158 | 57,000 |
2001/12/05 | 160 | 160 | 150 | 159 | 62,000 |
2001/12/04 | 160 | 160 | 158 | 160 | 132,000 |
2001/12/03 | 157 | 158 | 153 | 158 | 51,000 |
2001/11/30 | 156 | 156 | 154 | 155 | 102,000 |
2001/11/29 | 155 | 156 | 154 | 156 | 37,000 |
2001/11/28 | 159 | 159 | 155 | 155 | 50,000 |
2001/11/27 | 163 | 163 | 159 | 159 | 29,000 |
2001/11/26 | 161 | 163 | 159 | 163 | 140,000 |
2001/11/22 | 160 | 162 | 159 | 160 | 74,000 |
2001/11/21 | 157 | 163 | 157 | 161 | 41,000 |
2001/11/20 | 162 | 163 | 157 | 157 | 93,000 |
2001/11/19 | 162 | 163 | 162 | 162 | 57,000 |
2001/11/16 | 163 | 165 | 162 | 165 | 85,000 |
2001/11/15 | 164 | 165 | 164 | 165 | 173,000 |
2001/11/14 | 162 | 164 | 161 | 162 | 75,000 |
2001/11/13 | 164 | 164 | 162 | 162 | 122,000 |
2001/11/12 | 163 | 165 | 162 | 165 | 149,000 |
2001/11/09 | 164 | 164 | 160 | 162 | 172,000 |
2001/11/08 | 163 | 164 | 159 | 164 | 115,000 |
2001/11/07 | 164 | 165 | 162 | 164 | 163,000 |
2001/11/06 | 156 | 165 | 156 | 162 | 145,000 |
2001/11/05 | 161 | 163 | 160 | 160 | 86,000 |
2001/11/02 | 161 | 162 | 159 | 159 | 206,000 |
2001/11/01 | 159 | 160 | 155 | 155 | 93,000 |
2001/10/31 | 160 | 161 | 157 | 159 | 83,000 |
2001/10/30 | 157 | 161 | 157 | 161 | 53,000 |
2001/10/29 | 161 | 163 | 160 | 162 | 50,000 |
2001/10/26 | 161 | 163 | 156 | 163 | 126,000 |
2001/10/25 | 159 | 161 | 157 | 161 | 261,000 |
2001/10/24 | 157 | 160 | 155 | 159 | 95,000 |
2001/10/23 | 155 | 160 | 151 | 160 | 114,000 |
2001/10/22 | 153 | 153 | 150 | 153 | 87,000 |
2001/10/19 | 155 | 155 | 148 | 149 | 48,000 |
2001/10/18 | 156 | 156 | 156 | 156 | 19,000 |
2001/10/17 | 153 | 158 | 153 | 158 | 40,000 |
2001/10/16 | 155 | 158 | 155 | 158 | 59,000 |
2001/10/15 | 156 | 158 | 153 | 153 | 154,000 |
2001/10/12 | 153 | 157 | 153 | 157 | 100,000 |
2001/10/11 | 154 | 155 | 152 | 155 | 139,000 |
2001/10/10 | 157 | 157 | 152 | 153 | 155,000 |
2001/10/09 | 153 | 154 | 150 | 154 | 48,000 |
2001/10/05 | 150 | 154 | 150 | 153 | 126,000 |
2001/10/04 | 154 | 154 | 150 | 154 | 80,000 |
2001/10/03 | 155 | 156 | 153 | 153 | 71,000 |
2001/10/02 | 153 | 156 | 151 | 155 | 138,000 |
2001/10/01 | 145 | 149 | 142 | 148 | 90,000 |
2001/09/28 | 142 | 145 | 138 | 145 | 121,000 |
2001/09/27 | 140 | 142 | 138 | 142 | 43,000 |
2001/09/26 | 145 | 145 | 136 | 139 | 56,000 |
2001/09/25 | 141 | 144 | 140 | 144 | 56,000 |
2001/09/21 | 146 | 146 | 139 | 144 | 131,000 |
2001/09/20 | 140 | 141 | 138 | 141 | 97,000 |
2001/09/19 | 140 | 145 | 140 | 145 | 42,000 |
2001/09/18 | 148 | 148 | 142 | 142 | 66,000 |
2001/09/17 | 145 | 145 | 140 | 140 | 128,000 |
2001/09/14 | 141 | 145 | 140 | 145 | 176,000 |
2001/09/13 | 134 | 140 | 134 | 140 | 152,000 |
2001/09/12 | 124 | 140 | 124 | 135 | 113,000 |
2001/09/11 | 144 | 150 | 144 | 149 | 59,000 |
2001/09/10 | 154 | 154 | 147 | 150 | 91,000 |
2001/09/07 | 150 | 150 | 147 | 150 | 215,000 |
2001/09/06 | 155 | 156 | 151 | 155 | 73,000 |
2001/09/05 | 156 | 156 | 155 | 155 | 43,000 |
2001/09/04 | 159 | 159 | 155 | 159 | 125,000 |
2001/09/03 | 162 | 162 | 159 | 159 | 62,000 |
2001/08/31 | 164 | 165 | 161 | 162 | 87,000 |
2001/08/30 | 166 | 167 | 162 | 167 | 68,000 |
2001/08/29 | 165 | 167 | 165 | 165 | 26,000 |
2001/08/28 | 164 | 166 | 163 | 166 | 54,000 |
2001/08/27 | 170 | 170 | 165 | 169 | 124,000 |
2001/08/24 | 162 | 165 | 161 | 165 | 67,000 |
2001/08/23 | 164 | 165 | 163 | 165 | 53,000 |
2001/08/22 | 164 | 166 | 163 | 163 | 39,000 |
2001/08/21 | 164 | 167 | 164 | 164 | 26,000 |
2001/08/20 | 162 | 168 | 162 | 164 | 75,000 |
2001/08/17 | 171 | 172 | 163 | 164 | 71,000 |
2001/08/16 | 172 | 173 | 170 | 171 | 74,000 |
2001/08/15 | 175 | 175 | 171 | 173 | 119,000 |
2001/08/14 | 173 | 173 | 169 | 170 | 105,000 |
2001/08/13 | 172 | 174 | 172 | 172 | 92,000 |
2001/08/10 | 178 | 178 | 172 | 173 | 219,000 |
2001/08/09 | 170 | 175 | 170 | 173 | 205,000 |
2001/08/08 | 170 | 178 | 170 | 172 | 360,000 |
2001/08/07 | 166 | 169 | 164 | 169 | 91,000 |
2001/08/06 | 167 | 168 | 165 | 166 | 34,000 |
2001/08/03 | 169 | 170 | 167 | 167 | 46,000 |
2001/08/02 | 168 | 170 | 167 | 170 | 237,000 |
2001/08/01 | 165 | 168 | 165 | 168 | 121,000 |
2001/07/31 | 162 | 165 | 162 | 165 | 43,000 |
2001/07/30 | 167 | 167 | 161 | 166 | 43,000 |
2001/07/27 | 166 | 168 | 164 | 168 | 52,000 |
2001/07/26 | 164 | 167 | 164 | 166 | 89,000 |
2001/07/25 | 165 | 167 | 164 | 165 | 265,000 |
2001/07/24 | 160 | 164 | 158 | 164 | 116,000 |
2001/07/23 | 165 | 165 | 159 | 164 | 231,000 |
2001/07/19 | 159 | 168 | 159 | 168 | 114,000 |
2001/07/18 | 161 | 162 | 160 | 160 | 76,000 |
2001/07/17 | 165 | 165 | 162 | 164 | 23,000 |
2001/07/16 | 166 | 166 | 163 | 164 | 185,000 |
2001/07/13 | 163 | 163 | 161 | 161 | 42,000 |
2001/07/12 | 164 | 165 | 161 | 163 | 72,000 |
2001/07/11 | 164 | 165 | 160 | 165 | 123,000 |
2001/07/10 | 166 | 166 | 163 | 165 | 225,000 |
2001/07/09 | 160 | 163 | 158 | 160 | 87,000 |
2001/07/06 | 162 | 163 | 160 | 163 | 111,000 |
2001/07/05 | 159 | 165 | 158 | 161 | 79,000 |
2001/07/04 | 166 | 166 | 160 | 160 | 51,000 |
2001/07/03 | 167 | 167 | 163 | 166 | 97,000 |
2001/07/02 | 168 | 168 | 162 | 165 | 69,000 |
2001/06/29 | 169 | 170 | 163 | 170 | 223,000 |
2001/06/28 | 165 | 167 | 163 | 167 | 101,000 |
2001/06/27 | 165 | 168 | 163 | 163 | 96,000 |
2001/06/26 | 165 | 165 | 161 | 165 | 60,000 |
2001/06/25 | 166 | 167 | 163 | 166 | 145,000 |
2001/06/22 | 155 | 165 | 155 | 165 | 107,000 |
2001/06/21 | 154 | 157 | 154 | 157 | 48,000 |
2001/06/20 | 159 | 159 | 155 | 155 | 75,000 |
2001/06/19 | 155 | 157 | 154 | 154 | 119,000 |
2001/06/18 | 158 | 158 | 154 | 156 | 126,000 |
2001/06/15 | 160 | 160 | 156 | 157 | 111,000 |
2001/06/14 | 157 | 159 | 157 | 157 | 50,000 |
2001/06/13 | 157 | 160 | 156 | 159 | 53,000 |
2001/06/12 | 165 | 165 | 158 | 159 | 148,000 |
2001/06/11 | 169 | 169 | 157 | 168 | 282,000 |
2001/06/08 | 157 | 159 | 157 | 159 | 332,000 |
2001/06/07 | 159 | 159 | 157 | 158 | 45,000 |
2001/06/06 | 162 | 162 | 158 | 158 | 27,000 |
2001/06/05 | 165 | 165 | 158 | 159 | 81,000 |
2001/06/04 | 165 | 165 | 160 | 160 | 73,000 |
2001/06/01 | 163 | 164 | 159 | 160 | 35,000 |
2001/05/31 | 163 | 163 | 158 | 160 | 127,000 |
2001/05/30 | 163 | 163 | 161 | 161 | 72,000 |
2001/05/29 | 166 | 166 | 162 | 164 | 52,000 |
2001/05/28 | 161 | 165 | 161 | 164 | 51,000 |
2001/05/25 | 169 | 169 | 163 | 164 | 154,000 |
2001/05/24 | 169 | 169 | 166 | 167 | 59,000 |
2001/05/23 | 169 | 170 | 166 | 166 | 61,000 |
2001/05/22 | 168 | 169 | 166 | 166 | 56,000 |
2001/05/21 | 169 | 169 | 165 | 167 | 62,000 |
2001/05/18 | 165 | 168 | 165 | 165 | 75,000 |
2001/05/17 | 170 | 170 | 163 | 167 | 62,000 |
2001/05/16 | 167 | 167 | 163 | 163 | 77,000 |
2001/05/15 | 169 | 169 | 166 | 167 | 92,000 |
2001/05/14 | 167 | 169 | 167 | 167 | 51,000 |
2001/05/11 | 172 | 172 | 166 | 166 | 62,000 |
2001/05/10 | 167 | 173 | 163 | 171 | 106,000 |
2001/05/09 | 168 | 168 | 163 | 165 | 129,000 |
2001/05/08 | 171 | 171 | 166 | 168 | 200,000 |
2001/05/07 | 182 | 183 | 173 | 173 | 288,000 |
2001/05/02 | 177 | 185 | 177 | 179 | 1,122,000 |
2001/05/01 | 174 | 175 | 170 | 172 | 157,000 |
2001/04/27 | 174 | 174 | 170 | 171 | 167,000 |
2001/04/26 | 173 | 174 | 170 | 172 | 154,000 |
2001/04/25 | 169 | 174 | 169 | 169 | 258,000 |
2001/04/24 | 164 | 167 | 163 | 167 | 54,000 |
2001/04/23 | 165 | 167 | 163 | 165 | 105,000 |
2001/04/20 | 168 | 169 | 163 | 165 | 109,000 |
2001/04/19 | 170 | 173 | 165 | 169 | 179,000 |
2001/04/18 | 172 | 172 | 166 | 169 | 98,000 |
2001/04/17 | 169 | 172 | 167 | 169 | 74,000 |
2001/04/16 | 173 | 173 | 169 | 169 | 176,000 |
2001/04/13 | 174 | 175 | 168 | 168 | 567,000 |
2001/04/12 | 162 | 179 | 160 | 179 | 1,330,000 |
2001/04/11 | 158 | 161 | 155 | 161 | 136,000 |
2001/04/10 | 161 | 161 | 155 | 158 | 119,000 |
2001/04/09 | 159 | 159 | 155 | 155 | 56,000 |
2001/04/06 | 165 | 165 | 156 | 158 | 131,000 |
2001/04/05 | 160 | 165 | 158 | 160 | 331,000 |
2001/04/04 | 155 | 158 | 153 | 157 | 133,000 |
2001/04/03 | 158 | 158 | 152 | 156 | 120,000 |
2001/04/02 | 150 | 153 | 148 | 149 | 74,000 |
2001/03/30 | 154 | 156 | 148 | 148 | 158,000 |
2001/03/29 | 152 | 155 | 150 | 150 | 147,000 |
2001/03/28 | 158 | 160 | 150 | 150 | 145,000 |
2001/03/27 | 155 | 162 | 155 | 157 | 240,000 |
2001/03/26 | 155 | 160 | 152 | 160 | 391,000 |
2001/03/23 | 147 | 150 | 145 | 149 | 121,000 |
2001/03/22 | 143 | 146 | 143 | 145 | 103,000 |
2001/03/21 | 142 | 145 | 140 | 145 | 152,000 |
2001/03/19 | 139 | 141 | 138 | 140 | 60,000 |
2001/03/16 | 138 | 141 | 138 | 139 | 101,000 |
2001/03/15 | 143 | 143 | 136 | 142 | 149,000 |
2001/03/14 | 139 | 140 | 138 | 140 | 74,000 |
2001/03/13 | 140 | 140 | 138 | 139 | 93,000 |
2001/03/12 | 146 | 146 | 140 | 142 | 145,000 |
2001/03/09 | 144 | 144 | 142 | 144 | 209,000 |
2001/03/08 | 142 | 143 | 141 | 143 | 96,000 |
2001/03/07 | 141 | 142 | 141 | 142 | 52,000 |
2001/03/06 | 141 | 142 | 141 | 142 | 39,000 |
2001/03/05 | 142 | 143 | 141 | 142 | 65,000 |
2001/03/02 | 146 | 146 | 141 | 141 | 106,000 |
2001/03/01 | 144 | 145 | 142 | 145 | 85,000 |
2001/02/28 | 145 | 145 | 143 | 143 | 99,000 |
2001/02/27 | 147 | 147 | 145 | 145 | 70,000 |
2001/02/26 | 146 | 147 | 144 | 146 | 91,000 |
2001/02/23 | 140 | 143 | 140 | 143 | 50,000 |
2001/02/22 | 142 | 142 | 140 | 140 | 94,000 |
2001/02/21 | 143 | 143 | 141 | 141 | 37,000 |
2001/02/20 | 145 | 145 | 143 | 145 | 43,000 |
2001/02/19 | 144 | 144 | 142 | 143 | 23,000 |
2001/02/16 | 145 | 146 | 144 | 145 | 34,000 |
2001/02/15 | 144 | 146 | 142 | 144 | 113,000 |
2001/02/14 | 141 | 143 | 140 | 142 | 68,000 |
2001/02/13 | 146 | 146 | 141 | 141 | 127,000 |
2001/02/09 | 141 | 144 | 140 | 144 | 73,000 |
2001/02/08 | 143 | 145 | 141 | 141 | 69,000 |
2001/02/07 | 141 | 143 | 140 | 143 | 35,000 |
2001/02/06 | 141 | 147 | 141 | 141 | 41,000 |
2001/02/05 | 141 | 146 | 140 | 146 | 151,000 |
2001/02/02 | 145 | 145 | 142 | 142 | 64,000 |
2001/02/01 | 141 | 142 | 140 | 142 | 40,000 |
2001/01/31 | 141 | 143 | 139 | 142 | 110,000 |
2001/01/30 | 145 | 145 | 140 | 144 | 75,000 |
2001/01/29 | 141 | 145 | 141 | 145 | 71,000 |
2001/01/26 | 143 | 143 | 140 | 140 | 121,000 |
2001/01/25 | 149 | 150 | 143 | 145 | 393,000 |
2001/01/24 | 138 | 139 | 136 | 136 | 116,000 |
2001/01/23 | 140 | 140 | 139 | 140 | 71,000 |
2001/01/22 | 147 | 147 | 140 | 142 | 82,000 |
2001/01/19 | 140 | 148 | 140 | 147 | 101,000 |
2001/01/18 | 137 | 145 | 136 | 145 | 154,000 |
2001/01/17 | 139 | 139 | 137 | 137 | 76,000 |
2001/01/16 | 141 | 141 | 136 | 140 | 69,000 |
2001/01/15 | 145 | 145 | 140 | 141 | 76,000 |
2001/01/12 | 140 | 142 | 137 | 141 | 94,000 |
2001/01/11 | 145 | 148 | 137 | 142 | 72,000 |
2001/01/10 | 150 | 150 | 138 | 148 | 150,000 |
2001/01/09 | 142 | 143 | 139 | 140 | 54,000 |
2001/01/05 | 147 | 147 | 142 | 142 | 87,000 |
2001/01/04 | 145 | 147 | 142 | 147 | 52,000 |