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 |
|---|---|---|---|---|---|
| 1991/12/30 | 560 | 575 | 560 | 570 | 55,000 |
| 1991/12/27 | 559 | 570 | 552 | 559 | 102,000 |
| 1991/12/26 | 556 | 570 | 555 | 559 | 132,000 |
| 1991/12/25 | 550 | 560 | 550 | 555 | 106,000 |
| 1991/12/24 | 580 | 589 | 550 | 553 | 120,000 |
| 1991/12/20 | 559 | 561 | 558 | 560 | 96,000 |
| 1991/12/19 | 568 | 568 | 558 | 558 | 139,000 |
| 1991/12/18 | 592 | 594 | 580 | 580 | 87,000 |
| 1991/12/17 | 593 | 600 | 591 | 592 | 99,000 |
| 1991/12/16 | 600 | 600 | 591 | 591 | 100,000 |
| 1991/12/13 | 583 | 600 | 583 | 591 | 162,000 |
| 1991/12/12 | 568 | 580 | 565 | 580 | 90,000 |
| 1991/12/11 | 558 | 558 | 542 | 558 | 156,000 |
| 1991/12/10 | 590 | 590 | 566 | 567 | 76,000 |
| 1991/12/09 | 588 | 590 | 580 | 580 | 15,000 |
| 1991/12/06 | 596 | 607 | 585 | 586 | 97,000 |
| 1991/12/05 | 579 | 595 | 571 | 595 | 80,000 |
| 1991/12/04 | 566 | 590 | 566 | 589 | 204,000 |
| 1991/12/03 | 570 | 585 | 565 | 565 | 135,000 |
| 1991/12/02 | 565 | 567 | 551 | 551 | 122,000 |
| 1991/11/29 | 595 | 607 | 585 | 585 | 215,000 |
| 1991/11/28 | 610 | 610 | 599 | 599 | 176,000 |
| 1991/11/27 | 630 | 637 | 612 | 612 | 161,000 |
| 1991/11/26 | 635 | 635 | 619 | 634 | 142,000 |
| 1991/11/25 | 630 | 635 | 618 | 618 | 248,000 |
| 1991/11/22 | 635 | 641 | 615 | 630 | 263,000 |
| 1991/11/21 | 673 | 682 | 635 | 645 | 844,000 |
| 1991/11/20 | 597 | 671 | 596 | 663 | 988,000 |
| 1991/11/19 | 611 | 619 | 600 | 603 | 685,000 |
| 1991/11/18 | 605 | 615 | 604 | 606 | 228,000 |
| 1991/11/15 | 635 | 636 | 625 | 625 | 267,000 |
| 1991/11/14 | 641 | 650 | 636 | 640 | 155,000 |
| 1991/11/13 | 673 | 674 | 650 | 651 | 98,000 |
| 1991/11/12 | 642 | 670 | 636 | 670 | 124,000 |
| 1991/11/11 | 631 | 639 | 631 | 632 | 118,000 |
| 1991/11/08 | 655 | 656 | 640 | 640 | 210,000 |
| 1991/11/07 | 666 | 670 | 660 | 660 | 95,000 |
| 1991/11/06 | 670 | 675 | 666 | 674 | 211,000 |
| 1991/11/05 | 670 | 677 | 660 | 675 | 89,000 |
| 1991/11/01 | 681 | 682 | 665 | 678 | 212,000 |
| 1991/10/31 | 699 | 700 | 676 | 677 | 484,000 |
| 1991/10/30 | 686 | 709 | 686 | 692 | 2,168,000 |
| 1991/10/29 | 671 | 680 | 668 | 680 | 639,000 |
| 1991/10/28 | 660 | 673 | 655 | 672 | 323,000 |
| 1991/10/25 | 670 | 670 | 642 | 650 | 275,000 |
| 1991/10/24 | 680 | 689 | 665 | 665 | 1,040,000 |
| 1991/10/23 | 653 | 679 | 653 | 669 | 1,110,000 |
| 1991/10/22 | 638 | 652 | 632 | 652 | 302,000 |
| 1991/10/21 | 638 | 644 | 628 | 640 | 278,000 |
| 1991/10/18 | 610 | 628 | 610 | 626 | 144,000 |
| 1991/10/17 | 615 | 623 | 611 | 611 | 168,000 |
| 1991/10/16 | 620 | 625 | 615 | 615 | 95,000 |
| 1991/10/15 | 610 | 626 | 603 | 625 | 140,000 |
| 1991/10/14 | 623 | 623 | 601 | 603 | 108,000 |
| 1991/10/11 | 623 | 623 | 610 | 623 | 114,000 |
| 1991/10/09 | 612 | 618 | 610 | 613 | 191,000 |
| 1991/10/08 | 625 | 635 | 621 | 622 | 145,000 |
| 1991/10/07 | 628 | 635 | 625 | 635 | 133,000 |
| 1991/10/04 | 628 | 635 | 623 | 635 | 254,000 |
| 1991/10/03 | 635 | 640 | 628 | 632 | 294,000 |
| 1991/10/02 | 635 | 649 | 635 | 645 | 168,000 |
| 1991/10/01 | 618 | 640 | 618 | 628 | 217,000 |
| 1991/09/30 | 615 | 628 | 615 | 628 | 111,000 |
| 1991/09/27 | 637 | 639 | 620 | 625 | 306,000 |
| 1991/09/26 | 627 | 640 | 627 | 638 | 209,000 |
| 1991/09/25 | 634 | 640 | 622 | 630 | 202,000 |
| 1991/09/24 | 650 | 650 | 610 | 634 | 182,000 |
| 1991/09/20 | 675 | 675 | 634 | 634 | 574,000 |
| 1991/09/19 | 690 | 712 | 650 | 655 | 2,644,000 |
| 1991/09/18 | 609 | 660 | 605 | 660 | 1,410,000 |
| 1991/09/17 | 610 | 615 | 602 | 605 | 407,000 |
| 1991/09/13 | 570 | 610 | 570 | 602 | 968,000 |
| 1991/09/12 | 562 | 573 | 560 | 566 | 403,000 |
| 1991/09/11 | 551 | 567 | 551 | 561 | 331,000 |
| 1991/09/10 | 567 | 578 | 560 | 564 | 117,000 |
| 1991/09/09 | 590 | 591 | 556 | 557 | 387,000 |
| 1991/09/06 | 560 | 595 | 560 | 580 | 610,000 |
| 1991/09/05 | 550 | 565 | 550 | 562 | 260,000 |
| 1991/09/04 | 547 | 559 | 546 | 559 | 180,000 |
| 1991/09/03 | 545 | 550 | 545 | 545 | 150,000 |
| 1991/09/02 | 540 | 540 | 530 | 540 | 76,000 |
| 1991/08/30 | 517 | 530 | 513 | 530 | 109,000 |
| 1991/08/29 | 493 | 505 | 492 | 498 | 78,000 |
| 1991/08/28 | 492 | 498 | 491 | 491 | 280,000 |
| 1991/08/27 | 493 | 500 | 491 | 491 | 115,000 |
| 1991/08/26 | 525 | 526 | 490 | 491 | 217,000 |
| 1991/08/23 | 535 | 535 | 521 | 521 | 129,000 |
| 1991/08/22 | 530 | 540 | 525 | 525 | 173,000 |
| 1991/08/21 | 492 | 515 | 491 | 510 | 155,000 |
| 1991/08/20 | 490 | 500 | 481 | 490 | 169,000 |
| 1991/08/19 | 520 | 520 | 496 | 500 | 314,000 |
| 1991/08/16 | 541 | 541 | 520 | 524 | 62,000 |
| 1991/08/15 | 530 | 535 | 520 | 530 | 89,000 |
| 1991/08/14 | 517 | 525 | 506 | 520 | 97,000 |
| 1991/08/13 | 511 | 514 | 507 | 512 | 134,000 |
| 1991/08/12 | 545 | 545 | 521 | 521 | 60,000 |
| 1991/08/09 | 530 | 549 | 530 | 535 | 58,000 |
| 1991/08/08 | 558 | 560 | 550 | 550 | 36,000 |
| 1991/08/07 | 561 | 561 | 550 | 559 | 99,000 |
| 1991/08/06 | 570 | 573 | 561 | 561 | 64,000 |
| 1991/08/05 | 589 | 590 | 568 | 568 | 49,000 |
| 1991/08/02 | 582 | 590 | 581 | 582 | 78,000 |
| 1991/08/01 | 597 | 597 | 580 | 581 | 100,000 |
| 1991/07/31 | 583 | 590 | 582 | 590 | 108,000 |
| 1991/07/30 | 577 | 584 | 566 | 572 | 140,000 |
| 1991/07/29 | 565 | 580 | 555 | 560 | 145,000 |
| 1991/07/26 | 550 | 560 | 550 | 560 | 119,000 |
| 1991/07/25 | 561 | 561 | 551 | 551 | 86,000 |
| 1991/07/24 | 546 | 551 | 537 | 551 | 71,000 |
| 1991/07/23 | 550 | 550 | 533 | 546 | 61,000 |
| 1991/07/22 | 550 | 550 | 546 | 550 | 65,000 |
| 1991/07/19 | 575 | 575 | 546 | 550 | 54,000 |
| 1991/07/18 | 565 | 570 | 550 | 570 | 69,000 |
| 1991/07/17 | 595 | 595 | 565 | 565 | 79,000 |
| 1991/07/16 | 600 | 600 | 585 | 595 | 95,000 |
| 1991/07/15 | 580 | 590 | 580 | 590 | 91,000 |
| 1991/07/12 | 570 | 575 | 555 | 560 | 75,000 |
| 1991/07/11 | 559 | 565 | 555 | 565 | 75,000 |
| 1991/07/10 | 535 | 550 | 524 | 550 | 187,000 |
| 1991/07/09 | 521 | 535 | 500 | 524 | 217,000 |
| 1991/07/08 | 560 | 565 | 510 | 510 | 215,000 |
| 1991/07/05 | 572 | 575 | 560 | 560 | 110,000 |
| 1991/07/04 | 580 | 580 | 555 | 570 | 157,000 |
| 1991/07/03 | 608 | 608 | 590 | 590 | 116,000 |
| 1991/07/02 | 611 | 611 | 601 | 605 | 88,000 |
| 1991/07/01 | 590 | 600 | 585 | 595 | 127,000 |
| 1991/06/28 | 582 | 582 | 561 | 576 | 116,000 |
| 1991/06/27 | 594 | 596 | 590 | 590 | 127,000 |
| 1991/06/26 | 600 | 607 | 594 | 594 | 50,000 |
| 1991/06/25 | 584 | 598 | 581 | 592 | 146,000 |
| 1991/06/24 | 607 | 608 | 581 | 584 | 166,000 |
| 1991/06/21 | 609 | 609 | 600 | 607 | 119,000 |
| 1991/06/20 | 597 | 605 | 580 | 599 | 93,000 |
| 1991/06/19 | 625 | 625 | 599 | 600 | 188,000 |
| 1991/06/18 | 633 | 635 | 621 | 625 | 149,000 |
| 1991/06/17 | 620 | 626 | 618 | 621 | 136,000 |
| 1991/06/14 | 604 | 620 | 600 | 618 | 255,000 |
| 1991/06/13 | 611 | 615 | 603 | 611 | 104,000 |
| 1991/06/12 | 624 | 624 | 610 | 616 | 105,000 |
| 1991/06/11 | 621 | 621 | 611 | 615 | 54,000 |
| 1991/06/10 | 627 | 627 | 612 | 612 | 50,000 |
| 1991/06/07 | 615 | 620 | 613 | 617 | 62,000 |
| 1991/06/06 | 622 | 622 | 615 | 621 | 61,000 |
| 1991/06/05 | 633 | 633 | 620 | 620 | 50,000 |
| 1991/06/04 | 637 | 637 | 623 | 623 | 53,000 |
| 1991/06/03 | 637 | 637 | 630 | 630 | 60,000 |
| 1991/05/31 | 637 | 637 | 631 | 637 | 125,000 |
| 1991/05/30 | 630 | 635 | 625 | 629 | 58,000 |
| 1991/05/29 | 621 | 644 | 621 | 637 | 70,000 |
| 1991/05/28 | 620 | 630 | 616 | 630 | 110,000 |
| 1991/05/27 | 647 | 647 | 620 | 620 | 100,000 |
| 1991/05/24 | 626 | 643 | 620 | 628 | 27,000 |
| 1991/05/23 | 624 | 636 | 623 | 636 | 36,000 |
| 1991/05/22 | 644 | 644 | 623 | 630 | 54,000 |
| 1991/05/21 | 615 | 634 | 610 | 634 | 130,000 |
| 1991/05/20 | 644 | 644 | 610 | 635 | 81,000 |
| 1991/05/17 | 650 | 650 | 641 | 644 | 59,000 |
| 1991/05/16 | 651 | 651 | 635 | 640 | 72,000 |
| 1991/05/15 | 670 | 670 | 652 | 652 | 59,000 |
| 1991/05/14 | 658 | 664 | 657 | 663 | 47,000 |
| 1991/05/13 | 670 | 670 | 656 | 656 | 63,000 |
| 1991/05/10 | 666 | 680 | 665 | 670 | 315,000 |
| 1991/05/09 | 662 | 679 | 655 | 660 | 99,000 |
| 1991/05/08 | 656 | 665 | 656 | 661 | 113,000 |
| 1991/05/07 | 699 | 699 | 681 | 684 | 46,000 |
| 1991/05/02 | 680 | 690 | 670 | 690 | 85,000 |
| 1991/05/01 | 670 | 672 | 653 | 665 | 109,000 |
| 1991/04/30 | 655 | 670 | 651 | 652 | 106,000 |
| 1991/04/26 | 646 | 655 | 645 | 645 | 144,000 |
| 1991/04/25 | 663 | 665 | 642 | 642 | 190,000 |
| 1991/04/24 | 665 | 669 | 651 | 653 | 213,000 |
| 1991/04/23 | 655 | 670 | 653 | 665 | 238,000 |
| 1991/04/22 | 680 | 680 | 661 | 661 | 190,000 |
| 1991/04/19 | 700 | 703 | 680 | 680 | 175,000 |
| 1991/04/18 | 707 | 709 | 697 | 697 | 118,000 |
| 1991/04/17 | 700 | 706 | 696 | 697 | 258,000 |
| 1991/04/16 | 698 | 698 | 690 | 690 | 102,000 |
| 1991/04/15 | 700 | 702 | 690 | 690 | 155,000 |
| 1991/04/12 | 695 | 699 | 688 | 693 | 113,000 |
| 1991/04/11 | 700 | 700 | 691 | 695 | 72,000 |
| 1991/04/10 | 700 | 700 | 691 | 691 | 141,000 |
| 1991/04/09 | 710 | 710 | 698 | 698 | 95,000 |
| 1991/04/08 | 715 | 715 | 691 | 691 | 173,000 |
| 1991/04/05 | 705 | 712 | 701 | 702 | 149,000 |
| 1991/04/04 | 710 | 715 | 701 | 701 | 141,000 |
| 1991/04/03 | 700 | 720 | 695 | 710 | 306,000 |
| 1991/04/02 | 685 | 698 | 668 | 690 | 170,000 |
| 1991/04/01 | 686 | 688 | 680 | 685 | 82,000 |
| 1991/03/29 | 666 | 675 | 659 | 675 | 159,000 |
| 1991/03/28 | 665 | 670 | 653 | 656 | 193,000 |
| 1991/03/27 | 680 | 681 | 665 | 667 | 137,000 |
| 1991/03/26 | 680 | 690 | 670 | 670 | 97,000 |
| 1991/03/25 | 680 | 693 | 680 | 683 | 148,000 |
| 1991/03/22 | 689 | 699 | 685 | 699 | 142,000 |
| 1991/03/20 | 693 | 708 | 693 | 695 | 344,000 |
| 1991/03/19 | 724 | 724 | 703 | 703 | 266,000 |
| 1991/03/18 | 733 | 733 | 717 | 721 | 351,000 |
| 1991/03/15 | 740 | 744 | 733 | 733 | 366,000 |
| 1991/03/14 | 730 | 740 | 730 | 735 | 511,000 |
| 1991/03/13 | 757 | 757 | 730 | 737 | 710,000 |
| 1991/03/12 | 740 | 764 | 736 | 749 | 2,887,000 |
| 1991/03/11 | 720 | 738 | 720 | 734 | 1,662,000 |
| 1991/03/08 | 710 | 720 | 702 | 707 | 870,000 |
| 1991/03/07 | 681 | 715 | 680 | 700 | 1,148,000 |
| 1991/03/06 | 673 | 690 | 673 | 677 | 266,000 |
| 1991/03/05 | 685 | 685 | 660 | 676 | 129,000 |
| 1991/03/04 | 690 | 690 | 675 | 675 | 231,000 |
| 1991/03/01 | 682 | 689 | 675 | 675 | 163,000 |
| 1991/02/28 | 709 | 709 | 680 | 681 | 341,000 |
| 1991/02/27 | 712 | 712 | 690 | 702 | 502,000 |
| 1991/02/26 | 680 | 720 | 680 | 702 | 1,878,000 |
| 1991/02/25 | 660 | 689 | 651 | 689 | 416,000 |
| 1991/02/22 | 695 | 695 | 663 | 665 | 784,000 |
| 1991/02/21 | 667 | 709 | 658 | 685 | 1,577,000 |
| 1991/02/20 | 665 | 688 | 659 | 670 | 622,000 |
| 1991/02/19 | 641 | 692 | 641 | 665 | 1,670,000 |
| 1991/02/18 | 641 | 643 | 630 | 631 | 384,000 |
| 1991/02/15 | 625 | 638 | 610 | 620 | 577,000 |
| 1991/02/14 | 571 | 653 | 570 | 629 | 1,820,000 |
| 1991/02/13 | 570 | 580 | 555 | 575 | 338,000 |
| 1991/02/12 | 570 | 578 | 556 | 570 | 307,000 |
| 1991/02/08 | 525 | 560 | 525 | 550 | 402,000 |
| 1991/02/07 | 530 | 530 | 520 | 521 | 239,000 |
| 1991/02/06 | 520 | 530 | 512 | 516 | 160,000 |
| 1991/02/05 | 495 | 505 | 485 | 495 | 130,000 |
| 1991/02/04 | 490 | 494 | 480 | 485 | 61,000 |
| 1991/02/01 | 480 | 480 | 465 | 470 | 173,000 |
| 1991/01/31 | 495 | 499 | 475 | 475 | 130,000 |
| 1991/01/30 | 494 | 495 | 485 | 490 | 69,000 |
| 1991/01/29 | 495 | 495 | 483 | 494 | 58,000 |
| 1991/01/28 | 495 | 495 | 491 | 491 | 24,000 |
| 1991/01/25 | 482 | 485 | 479 | 480 | 122,000 |
| 1991/01/24 | 472 | 476 | 472 | 472 | 136,000 |
| 1991/01/23 | 480 | 480 | 472 | 472 | 107,000 |
| 1991/01/22 | 485 | 490 | 485 | 485 | 87,000 |
| 1991/01/21 | 493 | 493 | 481 | 485 | 80,000 |
| 1991/01/18 | 511 | 515 | 500 | 503 | 581,000 |
| 1991/01/17 | 475 | 480 | 475 | 480 | 87,000 |
| 1991/01/16 | 500 | 500 | 480 | 480 | 204,000 |
| 1991/01/14 | 500 | 508 | 500 | 507 | 43,000 |
| 1991/01/11 | 496 | 530 | 490 | 530 | 178,000 |
| 1991/01/10 | 500 | 500 | 490 | 496 | 118,000 |
| 1991/01/09 | 491 | 500 | 490 | 500 | 92,000 |
| 1991/01/08 | 498 | 499 | 489 | 491 | 101,000 |
| 1991/01/07 | 519 | 519 | 499 | 512 | 114,000 |
| 1991/01/04 | 505 | 519 | 501 | 519 | 78,000 |