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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,140 | 1,170 | 1,140 | 1,170 | 180,000 |
| 1989/12/28 | 1,170 | 1,170 | 1,140 | 1,150 | 199,000 |
| 1989/12/27 | 1,160 | 1,170 | 1,140 | 1,150 | 347,000 |
| 1989/12/26 | 1,170 | 1,170 | 1,150 | 1,160 | 348,000 |
| 1989/12/25 | 1,140 | 1,170 | 1,130 | 1,130 | 594,000 |
| 1989/12/22 | 1,160 | 1,160 | 1,120 | 1,120 | 428,000 |
| 1989/12/21 | 1,180 | 1,180 | 1,140 | 1,140 | 269,000 |
| 1989/12/20 | 1,160 | 1,200 | 1,150 | 1,180 | 482,000 |
| 1989/12/19 | 1,180 | 1,180 | 1,140 | 1,150 | 479,000 |
| 1989/12/18 | 1,160 | 1,180 | 1,150 | 1,170 | 305,000 |
| 1989/12/15 | 1,170 | 1,190 | 1,160 | 1,160 | 332,000 |
| 1989/12/14 | 1,160 | 1,170 | 1,160 | 1,160 | 177,000 |
| 1989/12/13 | 1,170 | 1,180 | 1,160 | 1,160 | 251,000 |
| 1989/12/12 | 1,180 | 1,190 | 1,170 | 1,170 | 287,000 |
| 1989/12/11 | 1,190 | 1,200 | 1,160 | 1,170 | 365,000 |
| 1989/12/08 | 1,180 | 1,210 | 1,170 | 1,180 | 490,000 |
| 1989/12/07 | 1,220 | 1,230 | 1,160 | 1,180 | 411,000 |
| 1989/12/06 | 1,220 | 1,230 | 1,190 | 1,210 | 501,000 |
| 1989/12/05 | 1,240 | 1,250 | 1,210 | 1,210 | 505,000 |
| 1989/12/04 | 1,260 | 1,280 | 1,220 | 1,220 | 1,997,000 |
| 1989/12/01 | 1,200 | 1,250 | 1,190 | 1,240 | 1,706,000 |
| 1989/11/30 | 1,210 | 1,220 | 1,180 | 1,180 | 800,000 |
| 1989/11/29 | 1,250 | 1,250 | 1,200 | 1,200 | 1,328,000 |
| 1989/11/28 | 1,260 | 1,270 | 1,240 | 1,250 | 2,986,000 |
| 1989/11/27 | 1,250 | 1,280 | 1,230 | 1,240 | 5,577,000 |
| 1989/11/24 | 1,200 | 1,240 | 1,190 | 1,230 | 8,162,000 |
| 1989/11/22 | 1,120 | 1,180 | 1,120 | 1,170 | 6,497,000 |
| 1989/11/21 | 1,090 | 1,120 | 1,080 | 1,120 | 878,000 |
| 1989/11/20 | 1,110 | 1,110 | 1,090 | 1,090 | 298,000 |
| 1989/11/17 | 1,140 | 1,140 | 1,100 | 1,100 | 962,000 |
| 1989/11/16 | 1,070 | 1,120 | 1,060 | 1,120 | 1,482,000 |
| 1989/11/15 | 1,060 | 1,080 | 1,060 | 1,060 | 271,000 |
| 1989/11/14 | 1,070 | 1,090 | 1,060 | 1,070 | 495,000 |
| 1989/11/13 | 1,050 | 1,070 | 1,050 | 1,070 | 196,000 |
| 1989/11/10 | 1,070 | 1,070 | 1,050 | 1,050 | 541,000 |
| 1989/11/09 | 1,070 | 1,070 | 1,050 | 1,060 | 390,000 |
| 1989/11/08 | 1,070 | 1,080 | 1,040 | 1,050 | 686,000 |
| 1989/11/07 | 1,070 | 1,080 | 1,060 | 1,060 | 205,000 |
| 1989/11/06 | 1,090 | 1,090 | 1,070 | 1,080 | 194,000 |
| 1989/11/02 | 1,060 | 1,080 | 1,060 | 1,080 | 135,000 |
| 1989/11/01 | 1,060 | 1,080 | 1,050 | 1,060 | 280,000 |
| 1989/10/31 | 1,080 | 1,080 | 1,060 | 1,060 | 181,000 |
| 1989/10/30 | 1,070 | 1,090 | 1,070 | 1,080 | 109,000 |
| 1989/10/27 | 1,080 | 1,090 | 1,040 | 1,040 | 536,000 |
| 1989/10/26 | 1,100 | 1,110 | 1,060 | 1,090 | 418,000 |
| 1989/10/25 | 1,120 | 1,120 | 1,080 | 1,080 | 579,000 |
| 1989/10/24 | 1,100 | 1,120 | 1,090 | 1,100 | 835,000 |
| 1989/10/23 | 1,090 | 1,100 | 1,090 | 1,090 | 216,000 |
| 1989/10/20 | 1,100 | 1,100 | 1,080 | 1,080 | 444,000 |
| 1989/10/19 | 1,060 | 1,110 | 1,060 | 1,100 | 751,000 |
| 1989/10/18 | 1,070 | 1,070 | 1,050 | 1,060 | 351,000 |
| 1989/10/17 | 1,080 | 1,080 | 1,060 | 1,060 | 255,000 |
| 1989/10/16 | 1,050 | 1,070 | 1,030 | 1,050 | 162,000 |
| 1989/10/13 | 1,070 | 1,080 | 1,050 | 1,070 | 200,000 |
| 1989/10/12 | 1,090 | 1,100 | 1,050 | 1,060 | 197,000 |
| 1989/10/11 | 1,120 | 1,120 | 1,080 | 1,090 | 446,000 |
| 1989/10/09 | 1,140 | 1,140 | 1,100 | 1,100 | 789,000 |
| 1989/10/06 | 1,090 | 1,130 | 1,080 | 1,120 | 2,323,000 |
| 1989/10/05 | 1,080 | 1,090 | 1,070 | 1,080 | 491,000 |
| 1989/10/04 | 1,080 | 1,080 | 1,050 | 1,070 | 282,000 |
| 1989/10/03 | 1,080 | 1,090 | 1,050 | 1,070 | 597,000 |
| 1989/10/02 | 1,030 | 1,080 | 1,020 | 1,070 | 428,000 |
| 1989/09/29 | 1,020 | 1,040 | 1,010 | 1,020 | 350,000 |
| 1989/09/28 | 1,030 | 1,040 | 1,020 | 1,030 | 185,000 |
| 1989/09/27 | 1,030 | 1,050 | 1,010 | 1,020 | 366,000 |
| 1989/09/26 | 1,040 | 1,040 | 1,020 | 1,040 | 261,000 |
| 1989/09/25 | 1,050 | 1,050 | 1,010 | 1,010 | 431,000 |
| 1989/09/22 | 1,040 | 1,050 | 1,030 | 1,030 | 297,000 |
| 1989/09/21 | 1,040 | 1,040 | 1,020 | 1,020 | 249,000 |
| 1989/09/20 | 1,050 | 1,060 | 1,030 | 1,040 | 214,000 |
| 1989/09/19 | 1,060 | 1,070 | 1,010 | 1,050 | 290,000 |
| 1989/09/18 | 1,060 | 1,070 | 1,050 | 1,060 | 425,000 |
| 1989/09/14 | 1,050 | 1,060 | 1,040 | 1,050 | 354,000 |
| 1989/09/13 | 1,020 | 1,040 | 1,000 | 1,040 | 454,000 |
| 1989/09/12 | 1,030 | 1,030 | 1,000 | 1,000 | 101,000 |
| 1989/09/11 | 1,010 | 1,020 | 1,000 | 1,010 | 252,000 |
| 1989/09/08 | 1,020 | 1,040 | 1,010 | 1,010 | 577,000 |
| 1989/09/07 | 1,050 | 1,050 | 1,020 | 1,020 | 120,000 |
| 1989/09/06 | 1,060 | 1,060 | 1,020 | 1,040 | 214,000 |
| 1989/09/05 | 1,070 | 1,070 | 1,030 | 1,040 | 343,000 |
| 1989/09/04 | 1,050 | 1,070 | 1,030 | 1,050 | 300,000 |
| 1989/09/01 | 1,030 | 1,050 | 1,020 | 1,030 | 271,000 |
| 1989/08/31 | 1,040 | 1,050 | 1,030 | 1,030 | 202,000 |
| 1989/08/30 | 1,030 | 1,050 | 1,020 | 1,030 | 311,000 |
| 1989/08/29 | 1,050 | 1,050 | 1,020 | 1,030 | 334,000 |
| 1989/08/28 | 1,050 | 1,060 | 1,030 | 1,030 | 143,000 |
| 1989/08/25 | 1,060 | 1,070 | 1,040 | 1,060 | 206,000 |
| 1989/08/24 | 1,070 | 1,070 | 1,050 | 1,050 | 145,000 |
| 1989/08/23 | 1,070 | 1,080 | 1,060 | 1,070 | 176,000 |
| 1989/08/22 | 1,070 | 1,080 | 1,060 | 1,060 | 101,000 |
| 1989/08/21 | 1,070 | 1,090 | 1,060 | 1,090 | 193,000 |
| 1989/08/18 | 1,090 | 1,090 | 1,070 | 1,080 | 190,000 |
| 1989/08/17 | 1,090 | 1,090 | 1,060 | 1,060 | 253,000 |
| 1989/08/16 | 1,040 | 1,100 | 1,040 | 1,100 | 1,436,000 |
| 1989/08/15 | 1,040 | 1,050 | 1,040 | 1,040 | 129,000 |
| 1989/08/14 | 1,050 | 1,050 | 1,030 | 1,040 | 291,000 |
| 1989/08/11 | 1,050 | 1,060 | 1,030 | 1,060 | 204,000 |
| 1989/08/10 | 1,080 | 1,080 | 1,050 | 1,050 | 110,000 |
| 1989/08/09 | 1,060 | 1,080 | 1,050 | 1,060 | 184,000 |
| 1989/08/08 | 1,060 | 1,080 | 1,050 | 1,050 | 152,000 |
| 1989/08/07 | 1,100 | 1,100 | 1,050 | 1,080 | 230,000 |
| 1989/08/04 | 1,100 | 1,110 | 1,080 | 1,100 | 782,000 |
| 1989/08/03 | 1,090 | 1,120 | 1,080 | 1,100 | 2,714,000 |
| 1989/08/02 | 1,060 | 1,080 | 1,050 | 1,080 | 596,000 |
| 1989/08/01 | 1,050 | 1,060 | 1,050 | 1,050 | 280,000 |
| 1989/07/31 | 1,040 | 1,050 | 1,020 | 1,050 | 224,000 |
| 1989/07/28 | 1,020 | 1,040 | 1,020 | 1,020 | 453,000 |
| 1989/07/27 | 1,030 | 1,040 | 1,020 | 1,020 | 410,000 |
| 1989/07/26 | 1,020 | 1,040 | 1,020 | 1,020 | 271,000 |
| 1989/07/25 | 1,050 | 1,050 | 1,020 | 1,030 | 493,000 |
| 1989/07/24 | 1,030 | 1,030 | 1,010 | 1,010 | 313,000 |
| 1989/07/21 | 1,040 | 1,040 | 1,020 | 1,020 | 199,000 |
| 1989/07/20 | 1,030 | 1,030 | 1,010 | 1,020 | 208,000 |
| 1989/07/19 | 1,010 | 1,030 | 1,000 | 1,030 | 166,000 |
| 1989/07/18 | 1,020 | 1,030 | 1,000 | 1,010 | 130,000 |
| 1989/07/17 | 1,040 | 1,050 | 1,000 | 1,000 | 344,000 |
| 1989/07/14 | 1,060 | 1,070 | 1,050 | 1,050 | 123,000 |
| 1989/07/13 | 1,070 | 1,070 | 1,040 | 1,060 | 227,000 |
| 1989/07/12 | 1,070 | 1,070 | 1,040 | 1,070 | 212,000 |
| 1989/07/11 | 1,070 | 1,070 | 1,040 | 1,070 | 264,000 |
| 1989/07/10 | 1,080 | 1,090 | 1,030 | 1,050 | 288,000 |
| 1989/07/07 | 1,090 | 1,090 | 1,070 | 1,070 | 591,000 |
| 1989/07/06 | 1,070 | 1,080 | 1,040 | 1,080 | 593,000 |
| 1989/07/05 | 1,040 | 1,070 | 1,020 | 1,070 | 564,000 |
| 1989/07/04 | 1,020 | 1,030 | 1,020 | 1,020 | 190,000 |
| 1989/07/03 | 1,000 | 1,020 | 1,000 | 1,020 | 121,000 |
| 1989/06/30 | 991 | 993 | 980 | 990 | 223,000 |
| 1989/06/29 | 1,010 | 1,010 | 990 | 995 | 140,000 |
| 1989/06/28 | 1,000 | 1,000 | 989 | 991 | 281,000 |
| 1989/06/27 | 1,010 | 1,020 | 995 | 998 | 179,000 |
| 1989/06/26 | 1,030 | 1,030 | 995 | 995 | 200,000 |
| 1989/06/23 | 1,030 | 1,030 | 1,000 | 1,010 | 214,000 |
| 1989/06/22 | 1,000 | 1,020 | 995 | 1,020 | 278,000 |
| 1989/06/21 | 1,030 | 1,030 | 999 | 1,000 | 240,000 |
| 1989/06/20 | 1,020 | 1,030 | 1,000 | 1,000 | 232,000 |
| 1989/06/19 | 1,040 | 1,040 | 1,000 | 1,010 | 145,000 |
| 1989/06/16 | 1,040 | 1,040 | 990 | 990 | 262,000 |
| 1989/06/15 | 1,050 | 1,050 | 1,010 | 1,010 | 233,000 |
| 1989/06/14 | 1,030 | 1,050 | 1,030 | 1,030 | 242,000 |
| 1989/06/13 | 1,050 | 1,070 | 1,030 | 1,030 | 262,000 |
| 1989/06/12 | 1,070 | 1,070 | 1,030 | 1,030 | 326,000 |
| 1989/06/09 | 1,070 | 1,070 | 1,030 | 1,070 | 882,000 |
| 1989/06/08 | 1,050 | 1,070 | 1,030 | 1,070 | 870,000 |
| 1989/06/07 | 1,030 | 1,070 | 1,010 | 1,010 | 597,000 |
| 1989/06/06 | 1,020 | 1,020 | 990 | 1,010 | 1,076,000 |
| 1989/06/05 | 1,030 | 1,040 | 1,000 | 1,000 | 645,000 |
| 1989/06/02 | 1,050 | 1,050 | 1,030 | 1,030 | 256,000 |
| 1989/06/01 | 1,040 | 1,060 | 1,030 | 1,030 | 335,000 |
| 1989/05/31 | 1,040 | 1,060 | 1,040 | 1,060 | 442,000 |
| 1989/05/30 | 1,070 | 1,070 | 1,030 | 1,030 | 383,000 |
| 1989/05/29 | 1,080 | 1,080 | 1,070 | 1,070 | 281,000 |
| 1989/05/26 | 1,060 | 1,080 | 1,050 | 1,080 | 245,000 |
| 1989/05/25 | 1,070 | 1,070 | 1,050 | 1,050 | 299,000 |
| 1989/05/24 | 1,100 | 1,100 | 1,070 | 1,070 | 120,000 |
| 1989/05/23 | 1,090 | 1,100 | 1,070 | 1,100 | 327,000 |
| 1989/05/22 | 1,100 | 1,120 | 1,090 | 1,090 | 147,000 |
| 1989/05/19 | 1,080 | 1,130 | 1,080 | 1,090 | 423,000 |
| 1989/05/18 | 1,080 | 1,110 | 1,080 | 1,100 | 229,000 |
| 1989/05/17 | 1,120 | 1,120 | 1,090 | 1,090 | 254,000 |
| 1989/05/16 | 1,110 | 1,130 | 1,100 | 1,100 | 312,000 |
| 1989/05/15 | 1,110 | 1,130 | 1,100 | 1,100 | 523,000 |
| 1989/05/12 | 1,110 | 1,150 | 1,110 | 1,110 | 1,552,000 |
| 1989/05/11 | 1,130 | 1,170 | 1,090 | 1,090 | 1,855,000 |
| 1989/05/10 | 1,070 | 1,130 | 1,070 | 1,130 | 1,044,000 |
| 1989/05/09 | 1,080 | 1,080 | 1,060 | 1,070 | 324,000 |
| 1989/05/08 | 1,090 | 1,110 | 1,080 | 1,100 | 245,000 |
| 1989/05/02 | 1,120 | 1,130 | 1,090 | 1,100 | 530,000 |
| 1989/05/01 | 1,120 | 1,120 | 1,100 | 1,110 | 580,000 |
| 1989/04/28 | 1,110 | 1,130 | 1,100 | 1,100 | 1,037,000 |
| 1989/04/27 | 1,090 | 1,160 | 1,070 | 1,130 | 5,102,000 |
| 1989/04/26 | 1,050 | 1,080 | 1,040 | 1,080 | 687,000 |
| 1989/04/25 | 1,060 | 1,070 | 1,040 | 1,040 | 402,000 |
| 1989/04/24 | 1,080 | 1,080 | 1,050 | 1,060 | 507,000 |
| 1989/04/21 | 1,040 | 1,100 | 1,030 | 1,060 | 2,878,000 |
| 1989/04/20 | 1,040 | 1,050 | 1,000 | 1,020 | 702,000 |
| 1989/04/19 | 1,010 | 1,020 | 1,000 | 1,000 | 204,000 |
| 1989/04/18 | 1,030 | 1,030 | 1,020 | 1,030 | 308,000 |
| 1989/04/17 | 1,020 | 1,040 | 1,020 | 1,040 | 406,000 |
| 1989/04/14 | 1,030 | 1,040 | 1,010 | 1,030 | 286,000 |
| 1989/04/13 | 1,030 | 1,040 | 1,000 | 1,010 | 248,000 |
| 1989/04/12 | 1,040 | 1,050 | 1,010 | 1,010 | 355,000 |
| 1989/04/11 | 1,050 | 1,050 | 1,020 | 1,020 | 720,000 |
| 1989/04/10 | 1,020 | 1,030 | 990 | 990 | 232,000 |
| 1989/04/07 | 1,050 | 1,060 | 1,020 | 1,020 | 563,000 |
| 1989/04/06 | 1,050 | 1,070 | 1,010 | 1,050 | 1,273,000 |
| 1989/04/05 | 990 | 1,050 | 990 | 1,050 | 1,281,000 |
| 1989/04/04 | 988 | 988 | 971 | 987 | 272,000 |
| 1989/04/03 | 947 | 980 | 947 | 968 | 405,000 |
| 1989/03/31 | 946 | 963 | 930 | 946 | 327,000 |
| 1989/03/30 | 960 | 970 | 940 | 946 | 257,000 |
| 1989/03/29 | 925 | 940 | 914 | 940 | 202,000 |
| 1989/03/28 | 907 | 930 | 900 | 930 | 157,000 |
| 1989/03/27 | 890 | 910 | 890 | 890 | 462,000 |
| 1989/03/24 | 911 | 918 | 910 | 910 | 336,000 |
| 1989/03/23 | 911 | 929 | 911 | 920 | 275,000 |
| 1989/03/22 | 930 | 930 | 913 | 913 | 229,000 |
| 1989/03/20 | 930 | 942 | 910 | 940 | 269,000 |
| 1989/03/17 | 955 | 961 | 929 | 930 | 325,000 |
| 1989/03/16 | 976 | 976 | 953 | 955 | 272,000 |
| 1989/03/15 | 960 | 977 | 956 | 956 | 278,000 |
| 1989/03/14 | 960 | 970 | 955 | 960 | 185,000 |
| 1989/03/13 | 985 | 990 | 970 | 970 | 173,000 |
| 1989/03/10 | 983 | 985 | 975 | 985 | 327,000 |
| 1989/03/09 | 955 | 985 | 955 | 979 | 215,000 |
| 1989/03/08 | 960 | 970 | 952 | 952 | 400,000 |
| 1989/03/07 | 960 | 974 | 952 | 965 | 307,000 |
| 1989/03/06 | 980 | 981 | 970 | 970 | 217,000 |
| 1989/03/03 | 1,010 | 1,020 | 978 | 999 | 401,000 |
| 1989/03/02 | 1,000 | 1,010 | 981 | 995 | 253,000 |
| 1989/03/01 | 985 | 1,000 | 978 | 978 | 350,000 |
| 1989/02/28 | 1,020 | 1,020 | 980 | 983 | 362,000 |
| 1989/02/27 | 961 | 1,020 | 960 | 980 | 330,000 |
| 1989/02/23 | 972 | 985 | 970 | 971 | 484,000 |
| 1989/02/22 | 980 | 995 | 976 | 976 | 361,000 |
| 1989/02/21 | 991 | 998 | 980 | 981 | 299,000 |
| 1989/02/20 | 1,020 | 1,030 | 990 | 990 | 337,000 |
| 1989/02/17 | 1,030 | 1,040 | 1,000 | 1,000 | 317,000 |
| 1989/02/16 | 1,070 | 1,080 | 1,020 | 1,040 | 733,000 |
| 1989/02/15 | 1,040 | 1,080 | 1,040 | 1,060 | 1,498,000 |
| 1989/02/14 | 1,030 | 1,050 | 1,010 | 1,010 | 844,000 |
| 1989/02/13 | 990 | 1,040 | 990 | 1,010 | 857,000 |
| 1989/02/10 | 990 | 1,010 | 990 | 995 | 420,000 |
| 1989/02/09 | 1,010 | 1,020 | 1,000 | 1,000 | 299,000 |
| 1989/02/08 | 980 | 1,000 | 975 | 990 | 386,000 |
| 1989/02/07 | 1,000 | 1,020 | 970 | 970 | 822,000 |
| 1989/02/06 | 1,000 | 1,040 | 1,000 | 1,000 | 297,000 |
| 1989/02/03 | 1,010 | 1,030 | 996 | 1,000 | 889,000 |
| 1989/02/02 | 1,040 | 1,060 | 1,020 | 1,030 | 681,000 |
| 1989/02/01 | 1,030 | 1,080 | 1,030 | 1,060 | 944,000 |
| 1989/01/31 | 1,030 | 1,050 | 1,020 | 1,030 | 600,000 |
| 1989/01/30 | 1,080 | 1,090 | 1,050 | 1,050 | 775,000 |
| 1989/01/28 | 1,100 | 1,100 | 1,080 | 1,080 | 1,777,000 |
| 1989/01/27 | 1,040 | 1,080 | 1,030 | 1,080 | 1,905,000 |
| 1989/01/26 | 1,040 | 1,050 | 1,020 | 1,040 | 702,000 |
| 1989/01/25 | 1,050 | 1,080 | 1,020 | 1,030 | 1,561,000 |
| 1989/01/24 | 1,020 | 1,050 | 1,010 | 1,010 | 1,629,000 |
| 1989/01/23 | 1,070 | 1,120 | 1,030 | 1,030 | 5,644,000 |
| 1989/01/20 | 958 | 1,060 | 958 | 1,050 | 5,103,000 |
| 1989/01/19 | 950 | 959 | 940 | 958 | 583,000 |
| 1989/01/18 | 921 | 940 | 915 | 940 | 662,000 |
| 1989/01/17 | 930 | 940 | 921 | 924 | 531,000 |
| 1989/01/13 | 920 | 934 | 915 | 924 | 625,000 |
| 1989/01/12 | 935 | 940 | 930 | 930 | 376,000 |
| 1989/01/11 | 935 | 950 | 935 | 935 | 388,000 |
| 1989/01/10 | 971 | 971 | 930 | 930 | 676,000 |
| 1989/01/09 | 922 | 970 | 915 | 961 | 868,000 |
| 1989/01/06 | 936 | 950 | 905 | 935 | 603,000 |
| 1989/01/05 | 989 | 989 | 931 | 931 | 527,000 |
| 1989/01/04 | 970 | 1,000 | 970 | 999 | 814,000 |