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 |
---|---|---|---|---|---|
1997/12/30 | 151 | 157 | 150 | 157 | 60,000 |
1997/12/29 | 153 | 153 | 150 | 151 | 37,000 |
1997/12/26 | 158 | 162 | 155 | 155 | 33,000 |
1997/12/25 | 166 | 167 | 160 | 163 | 205,000 |
1997/12/24 | 145 | 150 | 143 | 145 | 123,000 |
1997/12/22 | 152 | 155 | 141 | 150 | 252,000 |
1997/12/19 | 170 | 171 | 154 | 154 | 208,000 |
1997/12/18 | 178 | 183 | 171 | 171 | 74,000 |
1997/12/17 | 174 | 184 | 171 | 182 | 121,000 |
1997/12/16 | 179 | 180 | 175 | 176 | 75,000 |
1997/12/15 | 181 | 182 | 173 | 174 | 178,000 |
1997/12/12 | 172 | 175 | 172 | 173 | 254,000 |
1997/12/11 | 185 | 187 | 180 | 180 | 108,000 |
1997/12/10 | 194 | 194 | 190 | 190 | 257,000 |
1997/12/09 | 182 | 188 | 182 | 184 | 92,000 |
1997/12/08 | 186 | 188 | 180 | 181 | 57,000 |
1997/12/05 | 186 | 189 | 186 | 187 | 59,000 |
1997/12/04 | 191 | 197 | 186 | 186 | 97,000 |
1997/12/03 | 190 | 198 | 190 | 197 | 30,000 |
1997/12/02 | 200 | 205 | 190 | 194 | 158,000 |
1997/12/01 | 188 | 200 | 187 | 197 | 73,000 |
1997/11/28 | 185 | 188 | 182 | 187 | 157,000 |
1997/11/27 | 187 | 190 | 179 | 188 | 319,000 |
1997/11/26 | 188 | 203 | 187 | 190 | 187,000 |
1997/11/25 | 199 | 199 | 186 | 187 | 300,000 |
1997/11/21 | 208 | 215 | 208 | 210 | 34,000 |
1997/11/20 | 205 | 212 | 203 | 208 | 185,000 |
1997/11/19 | 212 | 212 | 208 | 210 | 70,000 |
1997/11/18 | 223 | 224 | 220 | 220 | 51,000 |
1997/11/17 | 219 | 224 | 218 | 224 | 169,000 |
1997/11/14 | 223 | 223 | 202 | 206 | 95,000 |
1997/11/13 | 210 | 218 | 205 | 218 | 170,000 |
1997/11/12 | 218 | 218 | 205 | 205 | 68,000 |
1997/11/11 | 210 | 212 | 209 | 211 | 65,000 |
1997/11/10 | 217 | 220 | 210 | 212 | 239,000 |
1997/11/07 | 223 | 223 | 212 | 212 | 166,000 |
1997/11/06 | 225 | 229 | 221 | 227 | 283,000 |
1997/11/05 | 225 | 226 | 220 | 220 | 121,000 |
1997/11/04 | 224 | 224 | 221 | 223 | 60,000 |
1997/10/31 | 221 | 225 | 220 | 220 | 101,000 |
1997/10/30 | 225 | 225 | 216 | 221 | 176,000 |
1997/10/29 | 223 | 230 | 221 | 228 | 447,000 |
1997/10/28 | 211 | 219 | 210 | 218 | 225,000 |
1997/10/27 | 223 | 223 | 216 | 222 | 179,000 |
1997/10/24 | 205 | 220 | 203 | 220 | 377,000 |
1997/10/23 | 222 | 222 | 207 | 211 | 474,000 |
1997/10/22 | 206 | 225 | 204 | 225 | 1,207,000 |
1997/10/21 | 198 | 212 | 198 | 210 | 503,000 |
1997/10/20 | 199 | 201 | 197 | 200 | 254,000 |
1997/10/17 | 197 | 200 | 195 | 198 | 191,000 |
1997/10/16 | 197 | 200 | 189 | 200 | 336,000 |
1997/10/15 | 199 | 205 | 197 | 197 | 88,000 |
1997/10/14 | 188 | 191 | 185 | 190 | 187,000 |
1997/10/13 | 201 | 201 | 189 | 192 | 137,000 |
1997/10/09 | 195 | 200 | 186 | 188 | 555,000 |
1997/10/08 | 202 | 205 | 196 | 201 | 295,000 |
1997/10/07 | 211 | 212 | 200 | 202 | 261,000 |
1997/10/06 | 212 | 220 | 210 | 220 | 105,000 |
1997/10/03 | 206 | 214 | 205 | 210 | 106,000 |
1997/10/02 | 219 | 219 | 205 | 206 | 146,000 |
1997/10/01 | 203 | 210 | 200 | 209 | 171,000 |
1997/09/30 | 215 | 220 | 203 | 203 | 549,000 |
1997/09/29 | 235 | 236 | 211 | 211 | 399,000 |
1997/09/26 | 260 | 260 | 245 | 246 | 129,000 |
1997/09/25 | 265 | 268 | 255 | 259 | 355,000 |
1997/09/24 | 283 | 284 | 270 | 275 | 154,000 |
1997/09/22 | 262 | 270 | 262 | 268 | 144,000 |
1997/09/19 | 265 | 270 | 262 | 262 | 93,000 |
1997/09/18 | 269 | 277 | 267 | 270 | 71,000 |
1997/09/17 | 282 | 283 | 267 | 269 | 157,000 |
1997/09/16 | 298 | 298 | 281 | 283 | 74,000 |
1997/09/12 | 301 | 301 | 285 | 293 | 295,000 |
1997/09/11 | 290 | 310 | 285 | 301 | 639,000 |
1997/09/10 | 285 | 293 | 280 | 290 | 330,000 |
1997/09/09 | 265 | 273 | 265 | 272 | 107,000 |
1997/09/08 | 265 | 267 | 265 | 267 | 59,000 |
1997/09/05 | 269 | 270 | 268 | 270 | 115,000 |
1997/09/04 | 272 | 275 | 270 | 270 | 91,000 |
1997/09/03 | 274 | 279 | 270 | 275 | 49,000 |
1997/09/02 | 279 | 279 | 269 | 275 | 72,000 |
1997/09/01 | 271 | 271 | 270 | 270 | 12,000 |
1997/08/29 | 266 | 270 | 266 | 270 | 28,000 |
1997/08/28 | 268 | 271 | 266 | 271 | 38,000 |
1997/08/27 | 270 | 274 | 270 | 270 | 47,000 |
1997/08/26 | 271 | 274 | 270 | 270 | 35,000 |
1997/08/25 | 281 | 281 | 267 | 272 | 45,000 |
1997/08/22 | 274 | 274 | 266 | 271 | 144,000 |
1997/08/21 | 282 | 282 | 273 | 273 | 52,000 |
1997/08/20 | 275 | 281 | 275 | 281 | 36,000 |
1997/08/19 | 280 | 280 | 273 | 273 | 60,000 |
1997/08/18 | 282 | 282 | 279 | 279 | 38,000 |
1997/08/15 | 287 | 287 | 279 | 285 | 63,000 |
1997/08/14 | 275 | 277 | 273 | 277 | 66,000 |
1997/08/13 | 272 | 279 | 270 | 279 | 76,000 |
1997/08/12 | 270 | 273 | 268 | 272 | 124,000 |
1997/08/11 | 273 | 275 | 269 | 270 | 161,000 |
1997/08/08 | 275 | 278 | 272 | 273 | 132,000 |
1997/08/07 | 285 | 290 | 279 | 279 | 146,000 |
1997/08/06 | 292 | 292 | 285 | 288 | 49,000 |
1997/08/05 | 287 | 293 | 285 | 293 | 37,000 |
1997/08/04 | 298 | 298 | 288 | 288 | 71,000 |
1997/08/01 | 298 | 298 | 293 | 293 | 37,000 |
1997/07/31 | 300 | 300 | 295 | 298 | 100,000 |
1997/07/30 | 296 | 305 | 296 | 300 | 79,000 |
1997/07/29 | 300 | 303 | 300 | 300 | 49,000 |
1997/07/28 | 296 | 301 | 296 | 300 | 67,000 |
1997/07/25 | 315 | 315 | 306 | 306 | 140,000 |
1997/07/24 | 305 | 305 | 301 | 305 | 39,000 |
1997/07/23 | 311 | 311 | 303 | 310 | 62,000 |
1997/07/22 | 310 | 313 | 310 | 311 | 62,000 |
1997/07/18 | 310 | 313 | 310 | 313 | 145,000 |
1997/07/17 | 313 | 314 | 311 | 311 | 60,000 |
1997/07/16 | 305 | 313 | 305 | 310 | 77,000 |
1997/07/15 | 320 | 320 | 303 | 303 | 81,000 |
1997/07/14 | 304 | 307 | 304 | 305 | 27,000 |
1997/07/11 | 312 | 312 | 303 | 304 | 49,000 |
1997/07/10 | 323 | 323 | 310 | 310 | 131,000 |
1997/07/09 | 313 | 315 | 312 | 313 | 32,000 |
1997/07/08 | 316 | 316 | 311 | 313 | 32,000 |
1997/07/07 | 316 | 318 | 311 | 315 | 26,000 |
1997/07/04 | 318 | 318 | 313 | 315 | 47,000 |
1997/07/03 | 323 | 323 | 316 | 319 | 37,000 |
1997/07/02 | 325 | 325 | 320 | 322 | 191,000 |
1997/07/01 | 317 | 317 | 310 | 310 | 90,000 |
1997/06/30 | 317 | 317 | 316 | 317 | 29,000 |
1997/06/27 | 317 | 321 | 316 | 316 | 35,000 |
1997/06/26 | 314 | 322 | 314 | 322 | 194,000 |
1997/06/25 | 324 | 324 | 316 | 319 | 47,000 |
1997/06/24 | 321 | 321 | 319 | 319 | 46,000 |
1997/06/23 | 321 | 322 | 319 | 322 | 57,000 |
1997/06/20 | 322 | 322 | 319 | 319 | 398,000 |
1997/06/19 | 321 | 330 | 321 | 330 | 129,000 |
1997/06/18 | 328 | 328 | 321 | 321 | 67,000 |
1997/06/17 | 324 | 330 | 323 | 323 | 84,000 |
1997/06/16 | 329 | 329 | 323 | 323 | 142,000 |
1997/06/13 | 330 | 330 | 327 | 328 | 282,000 |
1997/06/12 | 333 | 335 | 329 | 329 | 505,000 |
1997/06/11 | 330 | 332 | 321 | 329 | 342,000 |
1997/06/10 | 334 | 334 | 326 | 328 | 106,000 |
1997/06/09 | 329 | 330 | 329 | 330 | 29,000 |
1997/06/06 | 326 | 330 | 325 | 326 | 86,000 |
1997/06/05 | 330 | 335 | 326 | 326 | 36,000 |
1997/06/04 | 329 | 334 | 325 | 331 | 48,000 |
1997/06/03 | 328 | 339 | 325 | 339 | 85,000 |
1997/06/02 | 329 | 329 | 321 | 325 | 16,000 |
1997/05/30 | 329 | 330 | 324 | 325 | 106,000 |
1997/05/29 | 335 | 339 | 327 | 339 | 95,000 |
1997/05/28 | 332 | 333 | 330 | 332 | 59,000 |
1997/05/27 | 339 | 339 | 333 | 333 | 106,000 |
1997/05/26 | 340 | 340 | 328 | 338 | 51,000 |
1997/05/23 | 332 | 337 | 332 | 332 | 16,000 |
1997/05/22 | 338 | 338 | 333 | 335 | 47,000 |
1997/05/21 | 334 | 335 | 331 | 333 | 39,000 |
1997/05/20 | 339 | 339 | 333 | 335 | 66,000 |
1997/05/19 | 340 | 340 | 333 | 334 | 103,000 |
1997/05/16 | 335 | 340 | 332 | 340 | 44,000 |
1997/05/15 | 339 | 339 | 330 | 330 | 91,000 |
1997/05/14 | 334 | 335 | 331 | 334 | 103,000 |
1997/05/13 | 338 | 340 | 332 | 333 | 89,000 |
1997/05/12 | 340 | 340 | 330 | 337 | 96,000 |
1997/05/09 | 339 | 339 | 331 | 335 | 64,000 |
1997/05/08 | 338 | 340 | 330 | 339 | 242,000 |
1997/05/07 | 336 | 338 | 325 | 335 | 219,000 |
1997/05/06 | 319 | 338 | 319 | 335 | 152,000 |
1997/05/02 | 323 | 323 | 312 | 315 | 61,000 |
1997/05/01 | 315 | 320 | 311 | 315 | 73,000 |
1997/04/30 | 307 | 317 | 307 | 316 | 46,000 |
1997/04/28 | 306 | 310 | 305 | 306 | 66,000 |
1997/04/25 | 317 | 317 | 310 | 311 | 87,000 |
1997/04/24 | 313 | 316 | 311 | 312 | 174,000 |
1997/04/23 | 319 | 322 | 314 | 314 | 70,000 |
1997/04/22 | 324 | 328 | 321 | 321 | 61,000 |
1997/04/21 | 324 | 328 | 323 | 327 | 89,000 |
1997/04/18 | 308 | 314 | 306 | 314 | 76,000 |
1997/04/17 | 300 | 308 | 300 | 308 | 67,000 |
1997/04/16 | 300 | 300 | 290 | 295 | 124,000 |
1997/04/15 | 300 | 300 | 285 | 286 | 87,000 |
1997/04/14 | 277 | 292 | 277 | 280 | 67,000 |
1997/04/11 | 274 | 284 | 273 | 279 | 131,000 |
1997/04/10 | 302 | 302 | 273 | 273 | 255,000 |
1997/04/09 | 299 | 300 | 292 | 292 | 222,000 |
1997/04/08 | 305 | 306 | 300 | 300 | 143,000 |
1997/04/07 | 312 | 312 | 305 | 306 | 113,000 |
1997/04/04 | 312 | 315 | 312 | 313 | 145,000 |
1997/04/03 | 309 | 315 | 309 | 312 | 113,000 |
1997/04/02 | 317 | 317 | 310 | 310 | 93,000 |
1997/04/01 | 310 | 310 | 305 | 306 | 89,000 |
1997/03/31 | 320 | 320 | 310 | 315 | 79,000 |
1997/03/28 | 320 | 322 | 316 | 320 | 56,000 |
1997/03/27 | 330 | 331 | 320 | 320 | 114,000 |
1997/03/26 | 327 | 332 | 324 | 325 | 28,000 |
1997/03/25 | 335 | 339 | 333 | 336 | 131,000 |
1997/03/24 | 339 | 339 | 325 | 325 | 162,000 |
1997/03/21 | 323 | 324 | 319 | 324 | 87,000 |
1997/03/19 | 325 | 325 | 320 | 321 | 131,000 |
1997/03/18 | 320 | 328 | 320 | 324 | 90,000 |
1997/03/17 | 325 | 332 | 319 | 324 | 117,000 |
1997/03/14 | 318 | 324 | 318 | 319 | 130,000 |
1997/03/13 | 326 | 330 | 326 | 327 | 53,000 |
1997/03/12 | 329 | 330 | 325 | 330 | 83,000 |
1997/03/11 | 330 | 330 | 327 | 329 | 65,000 |
1997/03/10 | 336 | 336 | 328 | 330 | 67,000 |
1997/03/07 | 328 | 333 | 325 | 333 | 228,000 |
1997/03/06 | 336 | 336 | 328 | 328 | 112,000 |
1997/03/05 | 337 | 339 | 336 | 336 | 90,000 |
1997/03/04 | 342 | 343 | 337 | 337 | 79,000 |
1997/03/03 | 338 | 342 | 335 | 340 | 56,000 |
1997/02/28 | 342 | 343 | 340 | 343 | 75,000 |
1997/02/27 | 342 | 346 | 341 | 342 | 37,000 |
1997/02/26 | 350 | 350 | 344 | 344 | 100,000 |
1997/02/25 | 354 | 354 | 346 | 349 | 41,000 |
1997/02/24 | 344 | 350 | 344 | 349 | 51,000 |
1997/02/21 | 341 | 349 | 340 | 342 | 72,000 |
1997/02/20 | 347 | 350 | 345 | 349 | 52,000 |
1997/02/19 | 340 | 341 | 340 | 341 | 37,000 |
1997/02/18 | 342 | 349 | 340 | 342 | 56,000 |
1997/02/17 | 356 | 356 | 341 | 342 | 51,000 |
1997/02/14 | 341 | 346 | 337 | 346 | 94,000 |
1997/02/13 | 340 | 348 | 340 | 341 | 64,000 |
1997/02/12 | 338 | 343 | 336 | 337 | 51,000 |
1997/02/10 | 348 | 348 | 340 | 346 | 75,000 |
1997/02/07 | 346 | 346 | 340 | 343 | 81,000 |
1997/02/06 | 347 | 349 | 338 | 347 | 42,000 |
1997/02/05 | 345 | 345 | 335 | 337 | 82,000 |
1997/02/04 | 348 | 353 | 343 | 350 | 109,000 |
1997/02/03 | 336 | 343 | 336 | 338 | 14,000 |
1997/01/31 | 335 | 343 | 335 | 343 | 200,000 |
1997/01/30 | 343 | 343 | 331 | 336 | 76,000 |
1997/01/29 | 336 | 345 | 335 | 345 | 184,000 |
1997/01/28 | 339 | 344 | 336 | 339 | 55,000 |
1997/01/27 | 352 | 352 | 340 | 340 | 91,000 |
1997/01/24 | 341 | 344 | 336 | 342 | 87,000 |
1997/01/23 | 347 | 350 | 343 | 348 | 45,000 |
1997/01/22 | 343 | 353 | 342 | 345 | 110,000 |
1997/01/21 | 350 | 350 | 340 | 345 | 36,000 |
1997/01/20 | 355 | 355 | 336 | 355 | 92,000 |
1997/01/17 | 348 | 359 | 343 | 356 | 66,000 |
1997/01/16 | 359 | 359 | 350 | 350 | 62,000 |
1997/01/14 | 340 | 354 | 332 | 354 | 44,000 |
1997/01/13 | 329 | 342 | 328 | 342 | 96,000 |
1997/01/10 | 341 | 341 | 330 | 334 | 215,000 |
1997/01/09 | 352 | 354 | 341 | 341 | 121,000 |
1997/01/08 | 356 | 356 | 350 | 355 | 84,000 |
1997/01/07 | 366 | 367 | 361 | 361 | 140,000 |
1997/01/06 | 354 | 356 | 353 | 356 | 16,000 |