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 |
|---|---|---|---|---|---|
| 1985/12/28 | 284 | 287 | 281 | 282 | 786,000 |
| 1985/12/27 | 275 | 294 | 270 | 294 | 1,823,000 |
| 1985/12/26 | 261 | 283 | 261 | 279 | 412,000 |
| 1985/12/25 | 259 | 262 | 258 | 259 | 180,000 |
| 1985/12/24 | 261 | 261 | 258 | 260 | 93,000 |
| 1985/12/23 | 259 | 261 | 258 | 261 | 70,000 |
| 1985/12/21 | 260 | 261 | 258 | 258 | 74,000 |
| 1985/12/20 | 260 | 261 | 260 | 260 | 93,000 |
| 1985/12/19 | 262 | 262 | 260 | 261 | 140,000 |
| 1985/12/18 | 259 | 262 | 259 | 260 | 54,000 |
| 1985/12/17 | 259 | 263 | 258 | 259 | 109,000 |
| 1985/12/16 | 263 | 263 | 258 | 259 | 155,000 |
| 1985/12/13 | 260 | 260 | 258 | 258 | 148,000 |
| 1985/12/12 | 259 | 259 | 258 | 259 | 80,000 |
| 1985/12/11 | 259 | 259 | 257 | 258 | 147,000 |
| 1985/12/10 | 261 | 265 | 260 | 262 | 174,000 |
| 1985/12/09 | 260 | 262 | 260 | 262 | 84,000 |
| 1985/12/07 | 260 | 261 | 260 | 260 | 71,000 |
| 1985/12/06 | 261 | 264 | 260 | 261 | 122,000 |
| 1985/12/05 | 270 | 272 | 262 | 262 | 186,000 |
| 1985/12/04 | 265 | 271 | 265 | 270 | 127,000 |
| 1985/12/03 | 261 | 270 | 260 | 265 | 149,000 |
| 1985/12/02 | 262 | 262 | 258 | 260 | 72,000 |
| 1985/11/30 | 257 | 260 | 256 | 258 | 66,000 |
| 1985/11/29 | 257 | 260 | 256 | 258 | 131,000 |
| 1985/11/28 | 258 | 260 | 256 | 256 | 158,000 |
| 1985/11/27 | 262 | 265 | 258 | 258 | 91,000 |
| 1985/11/26 | 262 | 262 | 256 | 260 | 135,000 |
| 1985/11/25 | 268 | 268 | 261 | 266 | 69,000 |
| 1985/11/22 | 265 | 268 | 264 | 265 | 125,000 |
| 1985/11/21 | 265 | 265 | 264 | 265 | 37,000 |
| 1985/11/20 | 265 | 266 | 262 | 265 | 112,000 |
| 1985/11/19 | 267 | 270 | 266 | 266 | 51,000 |
| 1985/11/18 | 268 | 270 | 266 | 267 | 122,000 |
| 1985/11/16 | 266 | 268 | 266 | 268 | 39,000 |
| 1985/11/15 | 266 | 269 | 266 | 268 | 136,000 |
| 1985/11/14 | 275 | 275 | 265 | 269 | 310,000 |
| 1985/11/13 | 275 | 278 | 275 | 276 | 296,000 |
| 1985/11/12 | 277 | 279 | 276 | 276 | 59,000 |
| 1985/11/11 | 285 | 285 | 275 | 275 | 194,000 |
| 1985/11/08 | 276 | 284 | 274 | 281 | 251,000 |
| 1985/11/07 | 278 | 280 | 276 | 276 | 172,000 |
| 1985/11/06 | 280 | 280 | 278 | 279 | 144,000 |
| 1985/11/05 | 282 | 282 | 280 | 280 | 136,000 |
| 1985/11/02 | 284 | 284 | 282 | 283 | 45,000 |
| 1985/11/01 | 281 | 284 | 281 | 281 | 142,000 |
| 1985/10/31 | 280 | 284 | 279 | 283 | 187,000 |
| 1985/10/30 | 280 | 284 | 280 | 284 | 130,000 |
| 1985/10/29 | 285 | 286 | 280 | 284 | 199,000 |
| 1985/10/28 | 286 | 290 | 285 | 285 | 62,000 |
| 1985/10/26 | 284 | 289 | 284 | 286 | 174,000 |
| 1985/10/25 | 288 | 295 | 285 | 295 | 390,000 |
| 1985/10/24 | 295 | 298 | 288 | 289 | 493,000 |
| 1985/10/23 | 289 | 301 | 288 | 295 | 2,322,000 |
| 1985/10/22 | 285 | 290 | 284 | 286 | 275,000 |
| 1985/10/21 | 285 | 285 | 282 | 285 | 273,000 |
| 1985/10/19 | 281 | 282 | 280 | 280 | 84,000 |
| 1985/10/18 | 279 | 281 | 279 | 279 | 182,000 |
| 1985/10/17 | 280 | 280 | 278 | 278 | 138,000 |
| 1985/10/16 | 280 | 282 | 278 | 280 | 347,000 |
| 1985/10/15 | 278 | 282 | 278 | 280 | 278,000 |
| 1985/10/14 | 280 | 281 | 278 | 278 | 159,000 |
| 1985/10/11 | 281 | 283 | 277 | 277 | 253,000 |
| 1985/10/09 | 278 | 281 | 277 | 278 | 272,000 |
| 1985/10/08 | 277 | 280 | 277 | 277 | 131,000 |
| 1985/10/07 | 277 | 280 | 276 | 276 | 65,000 |
| 1985/10/05 | 278 | 280 | 276 | 276 | 98,000 |
| 1985/10/04 | 280 | 280 | 276 | 277 | 225,000 |
| 1985/10/03 | 280 | 280 | 276 | 278 | 107,000 |
| 1985/10/02 | 280 | 282 | 275 | 275 | 264,000 |
| 1985/10/01 | 275 | 285 | 275 | 277 | 585,000 |
| 1985/09/30 | 275 | 276 | 274 | 275 | 187,000 |
| 1985/09/28 | 276 | 277 | 272 | 272 | 399,000 |
| 1985/09/27 | 277 | 280 | 276 | 277 | 347,000 |
| 1985/09/26 | 280 | 283 | 278 | 280 | 605,000 |
| 1985/09/25 | 285 | 285 | 280 | 281 | 290,000 |
| 1985/09/24 | 287 | 287 | 280 | 280 | 150,000 |
| 1985/09/21 | 281 | 285 | 280 | 282 | 138,000 |
| 1985/09/20 | 282 | 283 | 280 | 280 | 325,000 |
| 1985/09/19 | 281 | 283 | 281 | 281 | 197,000 |
| 1985/09/18 | 286 | 287 | 280 | 283 | 569,000 |
| 1985/09/17 | 291 | 291 | 286 | 287 | 377,000 |
| 1985/09/13 | 292 | 300 | 291 | 292 | 1,074,000 |
| 1985/09/12 | 286 | 294 | 285 | 294 | 408,000 |
| 1985/09/11 | 288 | 289 | 286 | 286 | 335,000 |
| 1985/09/10 | 285 | 289 | 285 | 288 | 251,000 |
| 1985/09/09 | 287 | 292 | 285 | 285 | 239,000 |
| 1985/09/07 | 288 | 293 | 286 | 287 | 320,000 |
| 1985/09/06 | 292 | 294 | 288 | 288 | 628,000 |
| 1985/09/05 | 288 | 297 | 287 | 287 | 1,159,000 |
| 1985/09/04 | 291 | 294 | 286 | 287 | 462,000 |
| 1985/09/03 | 302 | 302 | 285 | 290 | 1,102,000 |
| 1985/09/02 | 307 | 310 | 298 | 298 | 3,018,000 |
| 1985/08/31 | 300 | 305 | 296 | 304 | 1,850,000 |
| 1985/08/30 | 303 | 306 | 295 | 295 | 2,929,000 |
| 1985/08/29 | 299 | 300 | 293 | 299 | 1,435,000 |
| 1985/08/28 | 298 | 305 | 293 | 298 | 8,599,999 |
| 1985/08/27 | 285 | 294 | 283 | 293 | 1,507,000 |
| 1985/08/26 | 284 | 289 | 280 | 280 | 2,038,000 |
| 1985/08/24 | 280 | 284 | 279 | 284 | 474,000 |
| 1985/08/23 | 276 | 281 | 275 | 280 | 370,000 |
| 1985/08/22 | 283 | 285 | 276 | 276 | 666,000 |
| 1985/08/21 | 273 | 283 | 271 | 281 | 628,000 |
| 1985/08/20 | 272 | 274 | 270 | 273 | 194,000 |
| 1985/08/19 | 267 | 272 | 267 | 272 | 144,000 |
| 1985/08/17 | 266 | 270 | 266 | 266 | 137,000 |
| 1985/08/16 | 266 | 270 | 266 | 266 | 151,000 |
| 1985/08/15 | 272 | 272 | 268 | 270 | 127,000 |
| 1985/08/14 | 269 | 272 | 266 | 272 | 52,000 |
| 1985/08/13 | 271 | 274 | 265 | 269 | 381,000 |
| 1985/08/12 | 273 | 275 | 270 | 271 | 372,000 |
| 1985/08/09 | 274 | 277 | 272 | 274 | 172,000 |
| 1985/08/08 | 271 | 274 | 270 | 274 | 382,000 |
| 1985/08/07 | 275 | 275 | 270 | 270 | 289,000 |
| 1985/08/06 | 285 | 287 | 271 | 271 | 948,000 |
| 1985/08/05 | 273 | 285 | 271 | 285 | 709,000 |
| 1985/08/03 | 273 | 275 | 272 | 274 | 176,000 |
| 1985/08/02 | 271 | 274 | 271 | 274 | 257,000 |
| 1985/08/01 | 268 | 270 | 268 | 270 | 378,000 |
| 1985/07/31 | 268 | 270 | 268 | 268 | 210,000 |
| 1985/07/30 | 272 | 272 | 268 | 268 | 273,000 |
| 1985/07/29 | 276 | 278 | 268 | 274 | 449,000 |
| 1985/07/27 | 277 | 280 | 275 | 278 | 395,000 |
| 1985/07/26 | 283 | 283 | 278 | 278 | 793,000 |
| 1985/07/25 | 285 | 291 | 280 | 280 | 4,167,000 |
| 1985/07/24 | 284 | 291 | 279 | 284 | 8,044,999 |
| 1985/07/23 | 272 | 280 | 267 | 280 | 1,658,000 |
| 1985/07/22 | 271 | 272 | 268 | 271 | 343,000 |
| 1985/07/20 | 273 | 274 | 270 | 270 | 319,000 |
| 1985/07/19 | 275 | 275 | 270 | 273 | 664,000 |
| 1985/07/18 | 278 | 279 | 270 | 275 | 1,473,000 |
| 1985/07/17 | 259 | 286 | 259 | 286 | 1,771,000 |
| 1985/07/16 | 258 | 261 | 258 | 260 | 304,000 |
| 1985/07/15 | 262 | 263 | 256 | 258 | 408,000 |
| 1985/07/12 | 261 | 262 | 259 | 261 | 273,000 |
| 1985/07/11 | 264 | 264 | 261 | 261 | 267,000 |
| 1985/07/10 | 263 | 263 | 261 | 263 | 373,000 |
| 1985/07/09 | 265 | 265 | 260 | 263 | 532,000 |
| 1985/07/08 | 259 | 264 | 258 | 262 | 725,000 |
| 1985/07/06 | 259 | 259 | 257 | 258 | 51,000 |
| 1985/07/05 | 256 | 259 | 255 | 255 | 201,000 |
| 1985/07/04 | 256 | 257 | 255 | 255 | 125,000 |
| 1985/07/03 | 260 | 261 | 256 | 256 | 176,000 |
| 1985/07/02 | 258 | 262 | 258 | 259 | 543,000 |
| 1985/07/01 | 253 | 257 | 252 | 256 | 229,000 |
| 1985/06/29 | 254 | 254 | 253 | 253 | 50,000 |
| 1985/06/28 | 253 | 254 | 252 | 254 | 85,000 |
| 1985/06/27 | 253 | 253 | 252 | 253 | 134,000 |
| 1985/06/26 | 252 | 255 | 252 | 253 | 96,000 |
| 1985/06/25 | 257 | 257 | 252 | 253 | 222,000 |
| 1985/06/24 | 254 | 257 | 254 | 255 | 96,000 |
| 1985/06/22 | 255 | 257 | 254 | 254 | 77,000 |
| 1985/06/21 | 252 | 253 | 252 | 252 | 125,000 |
| 1985/06/20 | 253 | 255 | 252 | 252 | 432,000 |
| 1985/06/19 | 254 | 255 | 253 | 255 | 170,000 |
| 1985/06/18 | 255 | 255 | 251 | 255 | 184,000 |
| 1985/06/17 | 260 | 260 | 255 | 255 | 191,000 |
| 1985/06/15 | 259 | 260 | 259 | 259 | 103,000 |
| 1985/06/14 | 260 | 260 | 257 | 258 | 117,000 |
| 1985/06/13 | 257 | 261 | 257 | 260 | 263,000 |
| 1985/06/12 | 260 | 263 | 258 | 260 | 359,000 |
| 1985/06/11 | 261 | 266 | 256 | 258 | 1,270,000 |
| 1985/06/10 | 260 | 263 | 259 | 261 | 450,000 |
| 1985/06/07 | 255 | 267 | 255 | 257 | 1,254,000 |
| 1985/06/06 | 252 | 255 | 252 | 254 | 339,000 |
| 1985/06/05 | 250 | 252 | 250 | 252 | 161,000 |
| 1985/06/04 | 250 | 251 | 248 | 249 | 195,000 |
| 1985/06/03 | 251 | 254 | 249 | 249 | 185,000 |
| 1985/06/01 | 250 | 251 | 249 | 251 | 114,000 |
| 1985/05/31 | 250 | 254 | 250 | 251 | 61,000 |
| 1985/05/30 | 252 | 254 | 249 | 249 | 184,000 |
| 1985/05/29 | 253 | 256 | 252 | 254 | 602,000 |
| 1985/05/28 | 250 | 253 | 250 | 252 | 284,000 |
| 1985/05/27 | 250 | 250 | 248 | 250 | 161,000 |
| 1985/05/25 | 249 | 249 | 247 | 247 | 85,000 |
| 1985/05/24 | 250 | 250 | 246 | 246 | 231,000 |
| 1985/05/23 | 248 | 252 | 247 | 250 | 451,000 |
| 1985/05/22 | 246 | 248 | 245 | 245 | 306,000 |
| 1985/05/21 | 245 | 246 | 243 | 246 | 92,000 |
| 1985/05/20 | 245 | 246 | 245 | 246 | 62,000 |
| 1985/05/18 | 246 | 247 | 244 | 247 | 51,000 |
| 1985/05/17 | 242 | 247 | 242 | 247 | 115,000 |
| 1985/05/16 | 243 | 243 | 241 | 241 | 92,000 |
| 1985/05/15 | 247 | 247 | 243 | 245 | 113,000 |
| 1985/05/14 | 246 | 247 | 244 | 247 | 317,000 |
| 1985/05/13 | 249 | 249 | 247 | 247 | 60,000 |
| 1985/05/10 | 245 | 248 | 245 | 248 | 204,000 |
| 1985/05/09 | 245 | 248 | 244 | 248 | 77,000 |
| 1985/05/08 | 245 | 248 | 244 | 247 | 56,000 |
| 1985/05/07 | 248 | 248 | 243 | 244 | 41,000 |
| 1985/05/04 | 248 | 250 | 243 | 250 | 255,000 |
| 1985/05/02 | 244 | 250 | 244 | 250 | 215,000 |
| 1985/05/01 | 242 | 243 | 241 | 243 | 95,000 |
| 1985/04/30 | 244 | 244 | 241 | 241 | 54,000 |
| 1985/04/27 | 241 | 241 | 240 | 241 | 46,000 |
| 1985/04/26 | 242 | 242 | 240 | 240 | 149,000 |
| 1985/04/25 | 242 | 243 | 242 | 242 | 138,000 |
| 1985/04/24 | 243 | 243 | 242 | 242 | 231,000 |
| 1985/04/23 | 243 | 245 | 242 | 244 | 163,000 |
| 1985/04/22 | 243 | 245 | 241 | 243 | 131,000 |
| 1985/04/20 | 241 | 242 | 240 | 240 | 125,000 |
| 1985/04/19 | 242 | 242 | 240 | 241 | 93,000 |
| 1985/04/18 | 243 | 243 | 240 | 242 | 145,000 |
| 1985/04/17 | 241 | 242 | 241 | 241 | 240,000 |
| 1985/04/16 | 244 | 245 | 243 | 243 | 141,000 |
| 1985/04/15 | 244 | 245 | 243 | 244 | 178,000 |
| 1985/04/12 | 245 | 247 | 243 | 243 | 252,000 |
| 1985/04/11 | 246 | 247 | 245 | 245 | 236,000 |
| 1985/04/10 | 248 | 249 | 245 | 245 | 318,000 |
| 1985/04/09 | 247 | 248 | 245 | 246 | 498,000 |
| 1985/04/08 | 258 | 259 | 255 | 257 | 416,000 |
| 1985/04/06 | 257 | 258 | 256 | 258 | 154,000 |
| 1985/04/05 | 261 | 261 | 256 | 257 | 597,000 |
| 1985/04/04 | 260 | 262 | 259 | 259 | 1,581,000 |
| 1985/04/03 | 254 | 258 | 253 | 258 | 523,000 |
| 1985/04/02 | 258 | 258 | 252 | 253 | 379,000 |
| 1985/04/01 | 256 | 258 | 255 | 257 | 812,000 |
| 1985/03/30 | 253 | 255 | 252 | 254 | 286,000 |
| 1985/03/29 | 242 | 255 | 242 | 252 | 1,004,000 |
| 1985/03/28 | 240 | 241 | 239 | 240 | 1,185,000 |
| 1985/03/27 | 241 | 241 | 240 | 240 | 152,000 |
| 1985/03/26 | 241 | 242 | 240 | 241 | 87,000 |
| 1985/03/25 | 245 | 245 | 241 | 241 | 123,000 |
| 1985/03/23 | 241 | 243 | 241 | 241 | 64,000 |
| 1985/03/22 | 241 | 243 | 240 | 240 | 59,000 |
| 1985/03/20 | 241 | 243 | 240 | 242 | 169,000 |
| 1985/03/19 | 242 | 244 | 240 | 240 | 146,000 |
| 1985/03/18 | 241 | 244 | 241 | 242 | 178,000 |
| 1985/03/16 | 241 | 242 | 241 | 242 | 64,000 |
| 1985/03/15 | 243 | 245 | 243 | 243 | 137,000 |
| 1985/03/14 | 240 | 244 | 240 | 243 | 139,000 |
| 1985/03/13 | 240 | 240 | 238 | 240 | 680,000 |
| 1985/03/12 | 241 | 245 | 241 | 242 | 157,000 |
| 1985/03/11 | 242 | 243 | 241 | 241 | 260,000 |
| 1985/03/08 | 247 | 248 | 243 | 248 | 195,000 |
| 1985/03/07 | 245 | 247 | 243 | 247 | 170,000 |
| 1985/03/06 | 243 | 247 | 242 | 245 | 178,000 |
| 1985/03/05 | 242 | 243 | 241 | 241 | 178,000 |
| 1985/03/04 | 243 | 243 | 242 | 243 | 153,000 |
| 1985/03/02 | 243 | 245 | 243 | 244 | 72,000 |
| 1985/03/01 | 243 | 247 | 242 | 243 | 144,000 |
| 1985/02/28 | 243 | 247 | 243 | 247 | 163,000 |
| 1985/02/27 | 243 | 245 | 241 | 245 | 218,000 |
| 1985/02/26 | 244 | 245 | 241 | 244 | 76,000 |
| 1985/02/25 | 248 | 248 | 239 | 240 | 153,000 |
| 1985/02/23 | 240 | 243 | 239 | 243 | 158,000 |
| 1985/02/22 | 240 | 241 | 238 | 240 | 210,000 |
| 1985/02/21 | 241 | 241 | 240 | 240 | 200,000 |
| 1985/02/20 | 241 | 243 | 240 | 240 | 151,000 |
| 1985/02/19 | 242 | 245 | 240 | 240 | 66,000 |
| 1985/02/18 | 242 | 244 | 241 | 241 | 93,000 |
| 1985/02/16 | 242 | 242 | 241 | 241 | 129,000 |
| 1985/02/15 | 243 | 245 | 243 | 243 | 71,000 |
| 1985/02/14 | 243 | 243 | 240 | 240 | 88,000 |
| 1985/02/13 | 245 | 245 | 241 | 242 | 70,000 |
| 1985/02/12 | 242 | 245 | 241 | 242 | 108,000 |
| 1985/02/08 | 241 | 245 | 240 | 241 | 151,000 |
| 1985/02/07 | 242 | 245 | 241 | 245 | 186,000 |
| 1985/02/06 | 245 | 245 | 240 | 240 | 284,000 |
| 1985/02/05 | 248 | 250 | 246 | 246 | 169,000 |
| 1985/02/04 | 249 | 250 | 246 | 248 | 119,000 |
| 1985/02/02 | 248 | 248 | 245 | 248 | 102,000 |
| 1985/02/01 | 245 | 249 | 245 | 245 | 247,000 |
| 1985/01/31 | 247 | 250 | 246 | 247 | 207,000 |
| 1985/01/30 | 246 | 250 | 246 | 250 | 171,000 |
| 1985/01/29 | 249 | 249 | 245 | 246 | 34,000 |
| 1985/01/28 | 250 | 250 | 245 | 245 | 159,000 |
| 1985/01/26 | 248 | 250 | 248 | 248 | 109,000 |
| 1985/01/25 | 249 | 252 | 247 | 247 | 253,000 |
| 1985/01/24 | 244 | 250 | 244 | 250 | 216,000 |
| 1985/01/23 | 251 | 252 | 248 | 249 | 186,000 |
| 1985/01/22 | 253 | 254 | 252 | 252 | 177,000 |
| 1985/01/21 | 254 | 255 | 253 | 254 | 165,000 |
| 1985/01/19 | 253 | 255 | 251 | 253 | 217,000 |
| 1985/01/18 | 253 | 255 | 252 | 254 | 467,000 |
| 1985/01/17 | 256 | 256 | 252 | 255 | 518,000 |
| 1985/01/16 | 253 | 258 | 251 | 257 | 1,045,000 |
| 1985/01/14 | 248 | 252 | 248 | 252 | 386,000 |
| 1985/01/11 | 248 | 248 | 245 | 245 | 697,000 |
| 1985/01/10 | 248 | 249 | 248 | 248 | 177,000 |
| 1985/01/09 | 248 | 250 | 248 | 248 | 101,000 |
| 1985/01/08 | 248 | 250 | 246 | 248 | 50,000 |
| 1985/01/07 | 245 | 253 | 245 | 250 | 97,000 |
| 1985/01/05 | 247 | 249 | 245 | 245 | 109,000 |
| 1985/01/04 | 250 | 250 | 243 | 245 | 98,000 |