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 |
---|---|---|---|---|---|
1998/12/30 | 144 | 150 | 144 | 146 | 38,000 |
1998/12/29 | 146 | 149 | 142 | 147 | 47,000 |
1998/12/28 | 146 | 147 | 145 | 147 | 36,000 |
1998/12/25 | 149 | 149 | 144 | 145 | 72,000 |
1998/12/24 | 145 | 148 | 145 | 147 | 119,000 |
1998/12/22 | 148 | 148 | 145 | 145 | 36,000 |
1998/12/21 | 151 | 151 | 146 | 148 | 50,000 |
1998/12/18 | 149 | 150 | 145 | 150 | 98,000 |
1998/12/17 | 149 | 149 | 148 | 149 | 35,000 |
1998/12/16 | 151 | 151 | 150 | 151 | 14,000 |
1998/12/15 | 157 | 157 | 151 | 151 | 137,000 |
1998/12/14 | 148 | 157 | 148 | 156 | 61,000 |
1998/12/11 | 157 | 157 | 147 | 148 | 245,000 |
1998/12/10 | 157 | 160 | 157 | 157 | 103,000 |
1998/12/09 | 157 | 159 | 152 | 159 | 76,000 |
1998/12/08 | 155 | 158 | 154 | 157 | 42,000 |
1998/12/07 | 156 | 156 | 151 | 155 | 54,000 |
1998/12/04 | 151 | 153 | 151 | 151 | 53,000 |
1998/12/03 | 158 | 158 | 151 | 151 | 28,000 |
1998/12/02 | 169 | 169 | 157 | 159 | 170,000 |
1998/12/01 | 163 | 163 | 160 | 160 | 28,000 |
1998/11/30 | 164 | 165 | 162 | 165 | 87,000 |
1998/11/27 | 162 | 164 | 160 | 164 | 108,000 |
1998/11/26 | 158 | 160 | 155 | 160 | 49,000 |
1998/11/25 | 164 | 164 | 156 | 158 | 130,000 |
1998/11/24 | 154 | 164 | 154 | 164 | 251,000 |
1998/11/20 | 154 | 154 | 150 | 152 | 56,000 |
1998/11/19 | 151 | 151 | 148 | 150 | 56,000 |
1998/11/18 | 150 | 150 | 146 | 150 | 175,000 |
1998/11/17 | 150 | 155 | 150 | 150 | 35,000 |
1998/11/16 | 154 | 155 | 154 | 155 | 96,000 |
1998/11/13 | 154 | 154 | 146 | 154 | 123,000 |
1998/11/12 | 150 | 152 | 148 | 151 | 42,000 |
1998/11/11 | 148 | 155 | 148 | 148 | 46,000 |
1998/11/10 | 150 | 153 | 150 | 150 | 150,000 |
1998/11/09 | 149 | 150 | 148 | 150 | 27,000 |
1998/11/06 | 149 | 149 | 146 | 146 | 62,000 |
1998/11/05 | 155 | 156 | 148 | 148 | 43,000 |
1998/11/04 | 160 | 160 | 155 | 155 | 75,000 |
1998/11/02 | 147 | 156 | 147 | 149 | 23,000 |
1998/10/30 | 153 | 154 | 146 | 146 | 68,000 |
1998/10/29 | 150 | 153 | 149 | 153 | 192,000 |
1998/10/28 | 152 | 152 | 150 | 150 | 21,000 |
1998/10/27 | 151 | 153 | 145 | 150 | 49,000 |
1998/10/26 | 159 | 159 | 150 | 153 | 59,000 |
1998/10/23 | 155 | 155 | 150 | 154 | 80,000 |
1998/10/22 | 154 | 159 | 148 | 157 | 112,000 |
1998/10/21 | 151 | 160 | 151 | 159 | 156,000 |
1998/10/20 | 155 | 155 | 148 | 150 | 47,000 |
1998/10/19 | 148 | 157 | 148 | 155 | 37,000 |
1998/10/16 | 150 | 150 | 148 | 148 | 19,000 |
1998/10/15 | 163 | 163 | 143 | 143 | 84,000 |
1998/10/14 | 149 | 151 | 145 | 145 | 35,000 |
1998/10/13 | 156 | 157 | 148 | 148 | 93,000 |
1998/10/12 | 151 | 157 | 151 | 156 | 66,000 |
1998/10/09 | 145 | 150 | 143 | 150 | 23,000 |
1998/10/08 | 156 | 156 | 150 | 150 | 28,000 |
1998/10/07 | 142 | 155 | 140 | 155 | 129,000 |
1998/10/06 | 141 | 141 | 140 | 140 | 95,000 |
1998/10/05 | 143 | 143 | 141 | 141 | 94,000 |
1998/10/02 | 159 | 159 | 142 | 143 | 191,000 |
1998/10/01 | 145 | 146 | 141 | 141 | 135,000 |
1998/09/30 | 155 | 157 | 142 | 146 | 84,000 |
1998/09/29 | 160 | 160 | 155 | 160 | 22,000 |
1998/09/28 | 157 | 161 | 156 | 161 | 52,000 |
1998/09/25 | 160 | 162 | 156 | 157 | 138,000 |
1998/09/24 | 162 | 164 | 160 | 162 | 265,000 |
1998/09/22 | 163 | 165 | 162 | 165 | 55,000 |
1998/09/21 | 170 | 170 | 163 | 163 | 59,000 |
1998/09/18 | 166 | 170 | 165 | 170 | 80,000 |
1998/09/17 | 167 | 170 | 166 | 166 | 91,000 |
1998/09/16 | 179 | 179 | 167 | 167 | 81,000 |
1998/09/14 | 171 | 173 | 169 | 169 | 32,000 |
1998/09/11 | 173 | 173 | 170 | 171 | 125,000 |
1998/09/10 | 170 | 175 | 170 | 174 | 65,000 |
1998/09/09 | 175 | 176 | 170 | 175 | 71,000 |
1998/09/08 | 171 | 177 | 171 | 177 | 71,000 |
1998/09/07 | 166 | 177 | 166 | 176 | 90,000 |
1998/09/04 | 167 | 172 | 165 | 166 | 124,000 |
1998/09/03 | 183 | 183 | 170 | 172 | 184,000 |
1998/09/02 | 181 | 185 | 181 | 184 | 85,000 |
1998/09/01 | 171 | 180 | 170 | 180 | 72,000 |
1998/08/31 | 175 | 180 | 175 | 180 | 34,000 |
1998/08/28 | 170 | 175 | 170 | 171 | 93,000 |
1998/08/27 | 174 | 176 | 172 | 172 | 77,000 |
1998/08/26 | 186 | 186 | 176 | 178 | 78,000 |
1998/08/25 | 194 | 195 | 187 | 188 | 80,000 |
1998/08/24 | 185 | 190 | 180 | 190 | 48,000 |
1998/08/21 | 185 | 196 | 180 | 190 | 48,000 |
1998/08/20 | 181 | 185 | 180 | 181 | 40,000 |
1998/08/19 | 181 | 186 | 181 | 181 | 39,000 |
1998/08/18 | 184 | 186 | 181 | 181 | 45,000 |
1998/08/17 | 191 | 191 | 182 | 184 | 141,000 |
1998/08/14 | 181 | 181 | 180 | 181 | 43,000 |
1998/08/13 | 184 | 184 | 180 | 184 | 12,000 |
1998/08/12 | 179 | 180 | 174 | 174 | 69,000 |
1998/08/11 | 181 | 182 | 180 | 180 | 47,000 |
1998/08/10 | 188 | 191 | 181 | 181 | 116,000 |
1998/08/07 | 190 | 192 | 188 | 191 | 65,000 |
1998/08/06 | 195 | 196 | 191 | 191 | 65,000 |
1998/08/05 | 190 | 200 | 190 | 195 | 87,000 |
1998/08/04 | 196 | 196 | 191 | 191 | 62,000 |
1998/08/03 | 192 | 195 | 192 | 192 | 31,000 |
1998/07/31 | 195 | 200 | 192 | 192 | 36,000 |
1998/07/30 | 190 | 203 | 190 | 195 | 145,000 |
1998/07/29 | 188 | 195 | 187 | 190 | 45,000 |
1998/07/28 | 190 | 191 | 187 | 187 | 68,000 |
1998/07/27 | 203 | 203 | 191 | 191 | 166,000 |
1998/07/24 | 190 | 198 | 189 | 191 | 65,000 |
1998/07/23 | 194 | 194 | 191 | 191 | 28,000 |
1998/07/22 | 195 | 196 | 194 | 196 | 53,000 |
1998/07/21 | 199 | 202 | 195 | 195 | 28,000 |
1998/07/17 | 200 | 200 | 195 | 199 | 56,000 |
1998/07/16 | 201 | 203 | 199 | 200 | 75,000 |
1998/07/15 | 205 | 209 | 201 | 204 | 135,000 |
1998/07/14 | 204 | 204 | 196 | 204 | 50,000 |
1998/07/13 | 195 | 205 | 195 | 205 | 88,000 |
1998/07/10 | 209 | 209 | 198 | 200 | 276,000 |
1998/07/09 | 205 | 205 | 196 | 196 | 64,000 |
1998/07/08 | 211 | 213 | 205 | 205 | 100,000 |
1998/07/07 | 211 | 218 | 208 | 211 | 198,000 |
1998/07/06 | 207 | 211 | 202 | 210 | 141,000 |
1998/07/03 | 197 | 203 | 197 | 197 | 61,000 |
1998/07/02 | 215 | 215 | 203 | 203 | 388,000 |
1998/07/01 | 187 | 202 | 187 | 202 | 220,000 |
1998/06/30 | 177 | 185 | 177 | 185 | 85,000 |
1998/06/29 | 174 | 181 | 173 | 176 | 60,000 |
1998/06/26 | 174 | 180 | 174 | 174 | 22,000 |
1998/06/25 | 182 | 182 | 174 | 174 | 101,000 |
1998/06/24 | 175 | 178 | 165 | 172 | 219,000 |
1998/06/23 | 177 | 177 | 175 | 175 | 59,000 |
1998/06/22 | 182 | 182 | 177 | 177 | 58,000 |
1998/06/19 | 185 | 186 | 180 | 182 | 17,000 |
1998/06/18 | 180 | 187 | 180 | 186 | 70,000 |
1998/06/17 | 174 | 180 | 173 | 173 | 53,000 |
1998/06/16 | 175 | 176 | 173 | 173 | 58,000 |
1998/06/15 | 181 | 181 | 176 | 176 | 97,000 |
1998/06/12 | 176 | 179 | 175 | 178 | 159,000 |
1998/06/11 | 178 | 179 | 177 | 179 | 48,000 |
1998/06/10 | 189 | 189 | 177 | 178 | 128,000 |
1998/06/09 | 180 | 180 | 178 | 180 | 34,000 |
1998/06/08 | 178 | 180 | 177 | 180 | 45,000 |
1998/06/05 | 182 | 182 | 177 | 177 | 100,000 |
1998/06/04 | 180 | 182 | 179 | 182 | 130,000 |
1998/06/03 | 185 | 185 | 178 | 180 | 92,000 |
1998/06/02 | 191 | 191 | 184 | 185 | 69,000 |
1998/06/01 | 190 | 190 | 183 | 183 | 40,000 |
1998/05/29 | 189 | 190 | 180 | 190 | 277,000 |
1998/05/28 | 190 | 192 | 189 | 191 | 51,000 |
1998/05/27 | 190 | 194 | 189 | 189 | 98,000 |
1998/05/26 | 192 | 195 | 191 | 194 | 86,000 |
1998/05/25 | 191 | 192 | 186 | 192 | 92,000 |
1998/05/22 | 182 | 185 | 180 | 181 | 77,000 |
1998/05/21 | 176 | 184 | 176 | 182 | 124,000 |
1998/05/20 | 179 | 185 | 176 | 181 | 185,000 |
1998/05/19 | 183 | 184 | 177 | 177 | 105,000 |
1998/05/18 | 185 | 185 | 182 | 183 | 38,000 |
1998/05/15 | 196 | 196 | 185 | 185 | 147,000 |
1998/05/14 | 186 | 187 | 186 | 186 | 22,000 |
1998/05/13 | 189 | 189 | 186 | 189 | 27,000 |
1998/05/12 | 190 | 193 | 190 | 193 | 22,000 |
1998/05/11 | 197 | 197 | 191 | 193 | 78,000 |
1998/05/08 | 191 | 192 | 186 | 187 | 45,000 |
1998/05/07 | 190 | 192 | 186 | 192 | 60,000 |
1998/05/06 | 196 | 196 | 191 | 191 | 87,000 |
1998/05/01 | 197 | 204 | 190 | 191 | 165,000 |
1998/04/30 | 195 | 197 | 190 | 197 | 106,000 |
1998/04/28 | 193 | 195 | 187 | 195 | 126,000 |
1998/04/27 | 193 | 193 | 183 | 184 | 97,000 |
1998/04/24 | 180 | 196 | 180 | 183 | 100,000 |
1998/04/23 | 181 | 182 | 180 | 182 | 97,000 |
1998/04/22 | 183 | 184 | 181 | 183 | 28,000 |
1998/04/21 | 180 | 184 | 180 | 184 | 27,000 |
1998/04/20 | 180 | 181 | 180 | 181 | 48,000 |
1998/04/17 | 183 | 185 | 183 | 185 | 29,000 |
1998/04/16 | 192 | 192 | 185 | 185 | 65,000 |
1998/04/15 | 195 | 195 | 187 | 187 | 115,000 |
1998/04/14 | 190 | 190 | 187 | 188 | 31,000 |
1998/04/13 | 193 | 193 | 187 | 187 | 34,000 |
1998/04/10 | 208 | 208 | 192 | 192 | 96,000 |
1998/04/09 | 201 | 201 | 190 | 198 | 38,000 |
1998/04/08 | 186 | 206 | 186 | 205 | 94,000 |
1998/04/07 | 184 | 185 | 180 | 185 | 79,000 |
1998/04/06 | 176 | 185 | 176 | 185 | 63,000 |
1998/04/03 | 171 | 180 | 171 | 176 | 73,000 |
1998/04/02 | 190 | 190 | 175 | 175 | 171,000 |
1998/04/01 | 191 | 193 | 184 | 184 | 204,000 |
1998/03/31 | 202 | 202 | 191 | 193 | 121,000 |
1998/03/30 | 201 | 214 | 201 | 201 | 53,000 |
1998/03/27 | 208 | 210 | 205 | 205 | 33,000 |
1998/03/26 | 205 | 212 | 205 | 207 | 60,000 |
1998/03/25 | 213 | 216 | 211 | 213 | 85,000 |
1998/03/24 | 208 | 212 | 208 | 212 | 96,000 |
1998/03/23 | 212 | 214 | 208 | 208 | 68,000 |
1998/03/20 | 208 | 212 | 208 | 210 | 63,000 |
1998/03/19 | 212 | 214 | 208 | 210 | 174,000 |
1998/03/18 | 218 | 218 | 212 | 212 | 133,000 |
1998/03/17 | 218 | 220 | 213 | 218 | 45,000 |
1998/03/16 | 228 | 228 | 215 | 218 | 81,000 |
1998/03/13 | 212 | 224 | 212 | 223 | 251,000 |
1998/03/12 | 221 | 221 | 213 | 215 | 68,000 |
1998/03/11 | 218 | 220 | 213 | 216 | 118,000 |
1998/03/10 | 225 | 225 | 218 | 218 | 87,000 |
1998/03/09 | 225 | 225 | 216 | 216 | 706,000 |
1998/03/06 | 216 | 222 | 216 | 219 | 116,000 |
1998/03/05 | 209 | 218 | 209 | 215 | 387,000 |
1998/03/04 | 224 | 229 | 223 | 228 | 118,000 |
1998/03/03 | 233 | 234 | 226 | 234 | 285,000 |
1998/03/02 | 214 | 223 | 214 | 223 | 171,000 |
1998/02/27 | 213 | 217 | 212 | 215 | 148,000 |
1998/02/26 | 214 | 214 | 208 | 212 | 79,000 |
1998/02/25 | 215 | 215 | 203 | 214 | 136,000 |
1998/02/24 | 212 | 215 | 207 | 210 | 50,000 |
1998/02/23 | 219 | 219 | 214 | 214 | 16,000 |
1998/02/20 | 219 | 219 | 211 | 214 | 160,000 |
1998/02/19 | 211 | 218 | 211 | 215 | 62,000 |
1998/02/18 | 221 | 224 | 219 | 219 | 53,000 |
1998/02/17 | 216 | 230 | 216 | 230 | 50,000 |
1998/02/16 | 230 | 230 | 217 | 220 | 86,000 |
1998/02/13 | 247 | 248 | 220 | 229 | 171,000 |
1998/02/12 | 238 | 246 | 238 | 242 | 440,000 |
1998/02/10 | 225 | 238 | 220 | 234 | 430,000 |
1998/02/09 | 214 | 220 | 212 | 220 | 77,000 |
1998/02/06 | 203 | 210 | 203 | 209 | 106,000 |
1998/02/05 | 195 | 208 | 191 | 208 | 87,000 |
1998/02/04 | 200 | 200 | 195 | 195 | 50,000 |
1998/02/03 | 197 | 197 | 195 | 196 | 110,000 |
1998/02/02 | 200 | 200 | 185 | 191 | 364,000 |
1998/01/30 | 211 | 211 | 201 | 202 | 46,000 |
1998/01/29 | 227 | 227 | 210 | 211 | 144,000 |
1998/01/28 | 227 | 228 | 218 | 227 | 219,000 |
1998/01/27 | 224 | 226 | 217 | 223 | 263,000 |
1998/01/26 | 198 | 219 | 198 | 219 | 314,000 |
1998/01/23 | 188 | 198 | 188 | 198 | 92,000 |
1998/01/22 | 185 | 188 | 185 | 188 | 66,000 |
1998/01/21 | 185 | 194 | 185 | 188 | 157,000 |
1998/01/20 | 183 | 183 | 178 | 178 | 61,000 |
1998/01/19 | 176 | 184 | 176 | 178 | 109,000 |
1998/01/16 | 179 | 180 | 174 | 178 | 97,000 |
1998/01/14 | 160 | 164 | 160 | 164 | 45,000 |
1998/01/13 | 160 | 162 | 159 | 160 | 59,000 |
1998/01/12 | 164 | 165 | 159 | 165 | 118,000 |
1998/01/09 | 156 | 161 | 155 | 159 | 47,000 |
1998/01/08 | 162 | 169 | 158 | 158 | 44,000 |
1998/01/07 | 161 | 169 | 160 | 160 | 53,000 |
1998/01/06 | 175 | 175 | 162 | 165 | 352,000 |
1998/01/05 | 157 | 157 | 155 | 155 | 11,000 |