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 |
|---|---|---|---|---|---|
| 1984/12/28 | 248 | 250 | 248 | 248 | 152,000 |
| 1984/12/27 | 251 | 252 | 248 | 250 | 203,000 |
| 1984/12/26 | 253 | 254 | 250 | 251 | 115,000 |
| 1984/12/25 | 252 | 252 | 248 | 252 | 176,000 |
| 1984/12/24 | 254 | 254 | 251 | 253 | 221,000 |
| 1984/12/22 | 250 | 254 | 248 | 254 | 163,000 |
| 1984/12/21 | 249 | 253 | 248 | 249 | 260,000 |
| 1984/12/20 | 248 | 255 | 248 | 254 | 198,000 |
| 1984/12/19 | 248 | 250 | 248 | 249 | 155,000 |
| 1984/12/18 | 255 | 255 | 250 | 253 | 169,000 |
| 1984/12/17 | 251 | 255 | 250 | 255 | 300,000 |
| 1984/12/15 | 248 | 249 | 245 | 249 | 69,000 |
| 1984/12/14 | 245 | 245 | 242 | 245 | 106,000 |
| 1984/12/13 | 244 | 245 | 241 | 241 | 159,000 |
| 1984/12/12 | 243 | 245 | 241 | 245 | 103,000 |
| 1984/12/11 | 245 | 247 | 243 | 243 | 139,000 |
| 1984/12/10 | 247 | 248 | 246 | 247 | 86,000 |
| 1984/12/07 | 252 | 252 | 246 | 246 | 175,000 |
| 1984/12/06 | 246 | 252 | 245 | 252 | 196,000 |
| 1984/12/05 | 249 | 250 | 245 | 248 | 235,000 |
| 1984/12/04 | 253 | 253 | 245 | 249 | 541,000 |
| 1984/12/03 | 245 | 255 | 239 | 254 | 920,000 |
| 1984/12/01 | 250 | 252 | 245 | 245 | 155,000 |
| 1984/11/30 | 240 | 249 | 239 | 249 | 234,000 |
| 1984/11/29 | 238 | 240 | 237 | 240 | 149,000 |
| 1984/11/28 | 238 | 238 | 238 | 238 | 98,000 |
| 1984/11/27 | 239 | 239 | 237 | 237 | 163,000 |
| 1984/11/26 | 240 | 240 | 238 | 239 | 114,000 |
| 1984/11/24 | 238 | 240 | 238 | 239 | 48,000 |
| 1984/11/22 | 238 | 238 | 237 | 237 | 68,000 |
| 1984/11/21 | 240 | 242 | 237 | 237 | 199,000 |
| 1984/11/20 | 242 | 242 | 240 | 240 | 58,000 |
| 1984/11/19 | 241 | 242 | 240 | 242 | 98,000 |
| 1984/11/17 | 241 | 243 | 240 | 240 | 151,000 |
| 1984/11/16 | 241 | 242 | 241 | 241 | 98,000 |
| 1984/11/15 | 244 | 244 | 241 | 241 | 32,000 |
| 1984/11/14 | 242 | 243 | 241 | 241 | 89,000 |
| 1984/11/13 | 245 | 245 | 241 | 245 | 172,000 |
| 1984/11/12 | 241 | 245 | 240 | 245 | 270,000 |
| 1984/11/09 | 237 | 240 | 237 | 237 | 133,000 |
| 1984/11/08 | 238 | 239 | 237 | 237 | 66,000 |
| 1984/11/07 | 239 | 239 | 236 | 236 | 324,000 |
| 1984/11/06 | 240 | 240 | 239 | 240 | 159,000 |
| 1984/11/05 | 239 | 240 | 238 | 240 | 132,000 |
| 1984/11/02 | 238 | 240 | 238 | 238 | 177,000 |
| 1984/11/01 | 240 | 240 | 237 | 238 | 296,000 |
| 1984/10/31 | 238 | 239 | 237 | 238 | 68,000 |
| 1984/10/30 | 237 | 239 | 236 | 239 | 77,000 |
| 1984/10/29 | 239 | 240 | 238 | 238 | 107,000 |
| 1984/10/27 | 240 | 240 | 238 | 238 | 83,000 |
| 1984/10/26 | 244 | 244 | 240 | 241 | 170,000 |
| 1984/10/25 | 244 | 245 | 244 | 244 | 134,000 |
| 1984/10/24 | 244 | 244 | 240 | 244 | 208,000 |
| 1984/10/23 | 241 | 247 | 241 | 244 | 46,000 |
| 1984/10/22 | 240 | 245 | 240 | 240 | 103,000 |
| 1984/10/20 | 240 | 240 | 237 | 238 | 161,000 |
| 1984/10/19 | 240 | 240 | 239 | 239 | 45,000 |
| 1984/10/18 | 238 | 240 | 238 | 240 | 74,000 |
| 1984/10/17 | 240 | 240 | 236 | 237 | 217,000 |
| 1984/10/16 | 243 | 245 | 240 | 240 | 126,000 |
| 1984/10/15 | 243 | 243 | 243 | 243 | 84,000 |
| 1984/10/12 | 241 | 243 | 239 | 240 | 169,000 |
| 1984/10/11 | 243 | 247 | 239 | 242 | 188,000 |
| 1984/10/09 | 245 | 247 | 243 | 243 | 140,000 |
| 1984/10/08 | 254 | 254 | 245 | 245 | 112,000 |
| 1984/10/06 | 254 | 255 | 251 | 255 | 401,000 |
| 1984/10/05 | 246 | 253 | 243 | 252 | 461,000 |
| 1984/10/04 | 240 | 245 | 240 | 245 | 209,000 |
| 1984/10/03 | 245 | 245 | 240 | 240 | 72,000 |
| 1984/10/02 | 243 | 245 | 239 | 243 | 39,000 |
| 1984/10/01 | 237 | 238 | 234 | 238 | 1,125,000 |
| 1984/09/29 | 237 | 238 | 237 | 237 | 114,000 |
| 1984/09/28 | 236 | 239 | 236 | 237 | 105,000 |
| 1984/09/27 | 237 | 237 | 235 | 235 | 137,000 |
| 1984/09/26 | 236 | 240 | 235 | 237 | 133,000 |
| 1984/09/25 | 235 | 242 | 235 | 235 | 147,000 |
| 1984/09/22 | 236 | 240 | 235 | 236 | 79,000 |
| 1984/09/21 | 237 | 239 | 235 | 236 | 253,000 |
| 1984/09/20 | 239 | 239 | 237 | 238 | 113,000 |
| 1984/09/19 | 239 | 240 | 237 | 237 | 199,000 |
| 1984/09/18 | 242 | 242 | 238 | 238 | 245,000 |
| 1984/09/17 | 242 | 245 | 239 | 242 | 305,000 |
| 1984/09/14 | 242 | 244 | 239 | 239 | 1,284,000 |
| 1984/09/13 | 245 | 245 | 240 | 241 | 190,000 |
| 1984/09/12 | 245 | 246 | 242 | 243 | 123,000 |
| 1984/09/11 | 247 | 249 | 245 | 249 | 66,000 |
| 1984/09/10 | 245 | 250 | 243 | 245 | 138,000 |
| 1984/09/07 | 248 | 251 | 242 | 245 | 487,000 |
| 1984/09/06 | 255 | 257 | 250 | 252 | 154,000 |
| 1984/09/05 | 255 | 255 | 248 | 248 | 126,000 |
| 1984/09/04 | 255 | 261 | 250 | 250 | 692,000 |
| 1984/09/03 | 253 | 259 | 251 | 253 | 722,000 |
| 1984/09/01 | 249 | 253 | 245 | 249 | 254,000 |
| 1984/08/31 | 242 | 250 | 241 | 245 | 257,000 |
| 1984/08/30 | 240 | 243 | 240 | 243 | 199,000 |
| 1984/08/29 | 240 | 242 | 238 | 240 | 193,000 |
| 1984/08/28 | 243 | 243 | 240 | 240 | 273,000 |
| 1984/08/27 | 241 | 245 | 241 | 243 | 39,000 |
| 1984/08/25 | 246 | 246 | 245 | 245 | 51,000 |
| 1984/08/24 | 243 | 248 | 240 | 248 | 364,000 |
| 1984/08/23 | 241 | 243 | 240 | 243 | 264,000 |
| 1984/08/22 | 242 | 243 | 241 | 241 | 175,000 |
| 1984/08/21 | 243 | 243 | 242 | 242 | 84,000 |
| 1984/08/20 | 242 | 245 | 242 | 242 | 72,000 |
| 1984/08/18 | 243 | 243 | 241 | 241 | 82,000 |
| 1984/08/17 | 244 | 245 | 243 | 243 | 140,000 |
| 1984/08/16 | 243 | 245 | 243 | 243 | 216,000 |
| 1984/08/15 | 246 | 246 | 243 | 243 | 93,000 |
| 1984/08/14 | 246 | 248 | 242 | 243 | 367,000 |
| 1984/08/13 | 248 | 248 | 246 | 246 | 57,000 |
| 1984/08/10 | 252 | 252 | 245 | 250 | 198,000 |
| 1984/08/09 | 248 | 254 | 245 | 250 | 123,000 |
| 1984/08/08 | 252 | 257 | 248 | 250 | 218,000 |
| 1984/08/07 | 244 | 248 | 242 | 248 | 369,000 |
| 1984/08/06 | 245 | 246 | 244 | 244 | 373,000 |
| 1984/08/04 | 247 | 249 | 245 | 247 | 176,000 |
| 1984/08/03 | 248 | 255 | 247 | 247 | 246,000 |
| 1984/08/02 | 249 | 250 | 246 | 248 | 395,000 |
| 1984/08/01 | 262 | 263 | 245 | 246 | 1,142,000 |
| 1984/07/31 | 253 | 270 | 250 | 264 | 1,806,000 |
| 1984/07/30 | 252 | 254 | 246 | 253 | 193,000 |
| 1984/07/28 | 242 | 252 | 242 | 243 | 634,000 |
| 1984/07/27 | 258 | 260 | 251 | 253 | 472,000 |
| 1984/07/26 | 244 | 253 | 240 | 253 | 684,000 |
| 1984/07/25 | 244 | 244 | 240 | 243 | 339,000 |
| 1984/07/24 | 241 | 245 | 240 | 241 | 274,000 |
| 1984/07/23 | 250 | 255 | 240 | 247 | 433,000 |
| 1984/07/21 | 249 | 254 | 249 | 252 | 234,000 |
| 1984/07/20 | 251 | 252 | 246 | 249 | 383,000 |
| 1984/07/19 | 252 | 258 | 250 | 254 | 671,000 |
| 1984/07/18 | 264 | 266 | 254 | 255 | 1,161,000 |
| 1984/07/17 | 276 | 276 | 261 | 263 | 6,742,999 |
| 1984/07/16 | 265 | 276 | 262 | 276 | 6,168,999 |
| 1984/07/13 | 248 | 260 | 247 | 256 | 2,730,000 |
| 1984/07/12 | 250 | 256 | 248 | 251 | 1,097,000 |
| 1984/07/11 | 246 | 250 | 244 | 250 | 1,221,000 |
| 1984/07/10 | 238 | 248 | 238 | 248 | 528,000 |
| 1984/07/09 | 237 | 237 | 235 | 237 | 231,000 |
| 1984/07/07 | 236 | 238 | 235 | 237 | 109,000 |
| 1984/07/06 | 240 | 240 | 238 | 239 | 127,000 |
| 1984/07/05 | 243 | 244 | 240 | 240 | 78,000 |
| 1984/07/04 | 242 | 243 | 238 | 243 | 159,000 |
| 1984/07/03 | 238 | 240 | 238 | 238 | 74,000 |
| 1984/07/02 | 244 | 244 | 238 | 240 | 52,000 |
| 1984/06/30 | 236 | 240 | 236 | 240 | 85,000 |
| 1984/06/28 | 236 | 237 | 236 | 236 | 31,000 |
| 1984/06/27 | 237 | 237 | 235 | 235 | 187,000 |
| 1984/06/26 | 236 | 240 | 236 | 238 | 85,000 |
| 1984/06/25 | 238 | 240 | 235 | 235 | 52,000 |
| 1984/06/23 | 236 | 238 | 231 | 235 | 109,000 |
| 1984/06/22 | 236 | 240 | 236 | 238 | 183,000 |
| 1984/06/21 | 248 | 248 | 240 | 241 | 125,000 |
| 1984/06/20 | 245 | 248 | 243 | 246 | 268,000 |
| 1984/06/19 | 235 | 250 | 235 | 245 | 253,000 |
| 1984/06/18 | 231 | 235 | 231 | 231 | 47,000 |
| 1984/06/16 | 231 | 231 | 231 | 231 | 15,000 |
| 1984/06/15 | 237 | 237 | 230 | 235 | 111,000 |
| 1984/06/14 | 235 | 239 | 235 | 235 | 117,000 |
| 1984/06/13 | 235 | 240 | 235 | 235 | 227,000 |
| 1984/06/12 | 240 | 240 | 233 | 235 | 135,000 |
| 1984/06/11 | 236 | 240 | 235 | 240 | 206,000 |
| 1984/06/08 | 240 | 240 | 235 | 236 | 179,000 |
| 1984/06/07 | 240 | 241 | 238 | 240 | 196,000 |
| 1984/06/06 | 226 | 228 | 225 | 228 | 93,000 |
| 1984/06/05 | 229 | 229 | 226 | 226 | 82,000 |
| 1984/06/04 | 226 | 228 | 226 | 227 | 87,000 |
| 1984/06/02 | 229 | 229 | 226 | 226 | 38,000 |
| 1984/06/01 | 225 | 227 | 225 | 225 | 92,000 |
| 1984/05/31 | 227 | 230 | 225 | 225 | 46,000 |
| 1984/05/30 | 226 | 227 | 225 | 227 | 94,000 |
| 1984/05/29 | 230 | 230 | 226 | 227 | 50,000 |
| 1984/05/28 | 228 | 228 | 226 | 228 | 49,000 |
| 1984/05/26 | 227 | 228 | 227 | 228 | 74,000 |
| 1984/05/25 | 232 | 232 | 227 | 227 | 95,000 |
| 1984/05/24 | 226 | 228 | 225 | 227 | 97,000 |
| 1984/05/23 | 226 | 228 | 225 | 225 | 40,000 |
| 1984/05/22 | 230 | 230 | 225 | 227 | 162,000 |
| 1984/05/21 | 236 | 236 | 233 | 233 | 99,000 |
| 1984/05/19 | 236 | 237 | 235 | 235 | 55,000 |
| 1984/05/18 | 239 | 239 | 235 | 236 | 275,000 |
| 1984/05/17 | 241 | 242 | 240 | 242 | 35,000 |
| 1984/05/16 | 241 | 242 | 240 | 242 | 55,000 |
| 1984/05/15 | 240 | 240 | 238 | 238 | 129,000 |
| 1984/05/14 | 243 | 245 | 238 | 240 | 160,000 |
| 1984/05/11 | 243 | 244 | 241 | 244 | 99,000 |
| 1984/05/10 | 244 | 245 | 240 | 244 | 296,000 |
| 1984/05/09 | 248 | 248 | 243 | 243 | 144,000 |
| 1984/05/08 | 248 | 249 | 247 | 247 | 140,000 |
| 1984/05/07 | 245 | 249 | 242 | 249 | 504,000 |
| 1984/05/04 | 244 | 245 | 243 | 245 | 124,000 |
| 1984/05/02 | 245 | 246 | 243 | 244 | 207,000 |
| 1984/05/01 | 246 | 246 | 245 | 246 | 104,000 |
| 1984/04/28 | 245 | 248 | 245 | 246 | 106,000 |
| 1984/04/27 | 247 | 248 | 245 | 245 | 189,000 |
| 1984/04/26 | 248 | 248 | 247 | 248 | 61,000 |
| 1984/04/25 | 247 | 249 | 247 | 247 | 95,000 |
| 1984/04/24 | 249 | 250 | 247 | 250 | 119,000 |
| 1984/04/23 | 250 | 250 | 247 | 249 | 64,000 |
| 1984/04/21 | 247 | 247 | 247 | 247 | 67,000 |
| 1984/04/20 | 248 | 249 | 247 | 247 | 95,000 |
| 1984/04/19 | 250 | 252 | 248 | 248 | 74,000 |
| 1984/04/18 | 250 | 254 | 248 | 250 | 60,000 |
| 1984/04/17 | 249 | 250 | 248 | 249 | 100,000 |
| 1984/04/16 | 251 | 255 | 248 | 249 | 95,000 |
| 1984/04/13 | 250 | 252 | 247 | 247 | 238,000 |
| 1984/04/12 | 255 | 255 | 250 | 250 | 93,000 |
| 1984/04/11 | 255 | 255 | 251 | 252 | 167,000 |
| 1984/04/10 | 255 | 259 | 252 | 255 | 188,000 |
| 1984/04/09 | 250 | 253 | 250 | 250 | 189,000 |
| 1984/04/07 | 250 | 255 | 249 | 249 | 175,000 |
| 1984/04/06 | 250 | 255 | 249 | 249 | 388,000 |
| 1984/04/05 | 248 | 260 | 247 | 259 | 291,000 |
| 1984/04/04 | 245 | 248 | 245 | 247 | 418,000 |
| 1984/04/03 | 246 | 249 | 245 | 245 | 215,000 |
| 1984/04/02 | 247 | 250 | 246 | 247 | 163,000 |
| 1984/03/31 | 248 | 250 | 246 | 246 | 146,000 |
| 1984/03/30 | 245 | 253 | 245 | 248 | 429,000 |
| 1984/03/29 | 248 | 248 | 242 | 243 | 346,000 |
| 1984/03/28 | 250 | 254 | 248 | 250 | 137,000 |
| 1984/03/27 | 248 | 255 | 247 | 250 | 205,000 |
| 1984/03/26 | 248 | 249 | 246 | 248 | 216,000 |
| 1984/03/24 | 248 | 248 | 247 | 248 | 113,000 |
| 1984/03/23 | 249 | 250 | 247 | 247 | 187,000 |
| 1984/03/22 | 249 | 250 | 248 | 249 | 95,000 |
| 1984/03/21 | 249 | 250 | 248 | 249 | 200,000 |
| 1984/03/19 | 251 | 251 | 248 | 248 | 301,000 |
| 1984/03/17 | 248 | 252 | 248 | 249 | 180,000 |
| 1984/03/16 | 251 | 252 | 248 | 248 | 301,000 |
| 1984/03/15 | 255 | 255 | 251 | 252 | 95,000 |
| 1984/03/14 | 250 | 255 | 249 | 251 | 266,000 |
| 1984/03/13 | 248 | 250 | 247 | 248 | 207,000 |
| 1984/03/12 | 250 | 250 | 247 | 247 | 124,000 |
| 1984/03/09 | 247 | 249 | 247 | 249 | 201,000 |
| 1984/03/08 | 248 | 249 | 247 | 248 | 191,000 |
| 1984/03/07 | 251 | 252 | 247 | 250 | 188,000 |
| 1984/03/06 | 254 | 254 | 251 | 251 | 178,000 |
| 1984/03/05 | 253 | 254 | 253 | 254 | 109,000 |
| 1984/03/03 | 256 | 258 | 252 | 252 | 461,000 |
| 1984/03/02 | 257 | 260 | 255 | 255 | 372,000 |
| 1984/03/01 | 257 | 257 | 256 | 256 | 474,000 |
| 1984/02/29 | 258 | 258 | 257 | 258 | 90,000 |
| 1984/02/28 | 257 | 262 | 257 | 260 | 109,000 |
| 1984/02/27 | 260 | 266 | 258 | 258 | 279,000 |
| 1984/02/25 | 261 | 261 | 257 | 258 | 107,000 |
| 1984/02/24 | 256 | 261 | 256 | 256 | 173,000 |
| 1984/02/23 | 255 | 256 | 253 | 253 | 661,000 |
| 1984/02/22 | 258 | 258 | 255 | 256 | 225,000 |
| 1984/02/21 | 257 | 258 | 256 | 258 | 194,000 |
| 1984/02/20 | 258 | 258 | 256 | 257 | 180,000 |
| 1984/02/18 | 256 | 257 | 255 | 256 | 159,000 |
| 1984/02/17 | 257 | 257 | 254 | 256 | 447,000 |
| 1984/02/16 | 260 | 260 | 257 | 257 | 409,000 |
| 1984/02/15 | 265 | 265 | 260 | 260 | 320,000 |
| 1984/02/14 | 268 | 268 | 263 | 265 | 154,000 |
| 1984/02/13 | 264 | 268 | 263 | 268 | 370,000 |
| 1984/02/10 | 268 | 268 | 263 | 263 | 197,000 |
| 1984/02/09 | 271 | 272 | 264 | 264 | 647,000 |
| 1984/02/08 | 278 | 278 | 271 | 273 | 987,000 |
| 1984/02/07 | 276 | 279 | 275 | 278 | 1,651,000 |
| 1984/02/06 | 266 | 275 | 266 | 275 | 1,990,000 |
| 1984/02/04 | 267 | 268 | 265 | 267 | 277,000 |
| 1984/02/03 | 267 | 268 | 265 | 265 | 423,000 |
| 1984/02/02 | 270 | 270 | 265 | 265 | 686,000 |
| 1984/02/01 | 268 | 268 | 263 | 267 | 603,000 |
| 1984/01/31 | 262 | 265 | 260 | 263 | 150,000 |
| 1984/01/30 | 263 | 263 | 258 | 258 | 223,000 |
| 1984/01/28 | 265 | 265 | 262 | 263 | 185,000 |
| 1984/01/27 | 264 | 267 | 261 | 262 | 509,000 |
| 1984/01/26 | 258 | 267 | 257 | 267 | 355,000 |
| 1984/01/25 | 257 | 260 | 257 | 257 | 429,000 |
| 1984/01/24 | 260 | 260 | 257 | 257 | 437,000 |
| 1984/01/23 | 264 | 264 | 260 | 260 | 224,000 |
| 1984/01/21 | 261 | 264 | 260 | 264 | 157,000 |
| 1984/01/20 | 267 | 267 | 264 | 264 | 188,000 |
| 1984/01/19 | 266 | 267 | 264 | 266 | 324,000 |
| 1984/01/18 | 270 | 270 | 265 | 265 | 229,000 |
| 1984/01/17 | 268 | 270 | 267 | 270 | 274,000 |
| 1984/01/13 | 267 | 268 | 264 | 266 | 480,000 |
| 1984/01/12 | 270 | 270 | 264 | 265 | 554,000 |
| 1984/01/11 | 272 | 273 | 268 | 268 | 302,000 |
| 1984/01/10 | 274 | 275 | 268 | 268 | 903,000 |
| 1984/01/09 | 264 | 278 | 262 | 274 | 1,683,000 |
| 1984/01/07 | 260 | 264 | 258 | 264 | 612,000 |
| 1984/01/06 | 258 | 259 | 257 | 257 | 256,000 |
| 1984/01/05 | 255 | 260 | 255 | 257 | 215,000 |
| 1984/01/04 | 263 | 264 | 258 | 260 | 234,000 |