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 |
---|---|---|---|---|---|
1999/12/30 | 145 | 148 | 145 | 148 | 23,000 |
1999/12/29 | 146 | 147 | 146 | 146 | 66,000 |
1999/12/28 | 148 | 150 | 146 | 146 | 30,000 |
1999/12/27 | 149 | 149 | 145 | 146 | 109,000 |
1999/12/24 | 149 | 151 | 147 | 148 | 101,000 |
1999/12/22 | 145 | 150 | 145 | 147 | 107,000 |
1999/12/21 | 147 | 148 | 145 | 146 | 77,000 |
1999/12/20 | 150 | 151 | 147 | 148 | 90,000 |
1999/12/17 | 150 | 152 | 147 | 148 | 148,000 |
1999/12/16 | 155 | 157 | 150 | 151 | 77,000 |
1999/12/15 | 159 | 159 | 155 | 155 | 145,000 |
1999/12/14 | 158 | 165 | 156 | 158 | 153,000 |
1999/12/13 | 170 | 170 | 159 | 159 | 73,000 |
1999/12/10 | 170 | 171 | 169 | 171 | 331,000 |
1999/12/09 | 160 | 168 | 160 | 168 | 54,000 |
1999/12/08 | 163 | 165 | 160 | 160 | 61,000 |
1999/12/07 | 165 | 168 | 161 | 163 | 50,000 |
1999/12/06 | 159 | 166 | 159 | 165 | 102,000 |
1999/12/03 | 170 | 170 | 159 | 168 | 185,000 |
1999/12/02 | 170 | 171 | 163 | 164 | 233,000 |
1999/12/01 | 171 | 171 | 168 | 168 | 99,000 |
1999/11/30 | 169 | 173 | 168 | 170 | 87,000 |
1999/11/29 | 174 | 174 | 167 | 168 | 82,000 |
1999/11/26 | 176 | 177 | 170 | 170 | 58,000 |
1999/11/25 | 179 | 179 | 175 | 175 | 125,000 |
1999/11/24 | 175 | 179 | 172 | 179 | 107,000 |
1999/11/22 | 175 | 180 | 173 | 173 | 73,000 |
1999/11/19 | 175 | 180 | 173 | 173 | 96,000 |
1999/11/18 | 175 | 180 | 169 | 175 | 121,000 |
1999/11/17 | 172 | 172 | 160 | 161 | 189,000 |
1999/11/16 | 160 | 172 | 160 | 172 | 91,000 |
1999/11/15 | 163 | 165 | 161 | 163 | 183,000 |
1999/11/12 | 165 | 170 | 160 | 161 | 195,000 |
1999/11/11 | 175 | 178 | 170 | 170 | 209,000 |
1999/11/10 | 181 | 183 | 175 | 175 | 149,000 |
1999/11/09 | 178 | 183 | 175 | 181 | 206,000 |
1999/11/08 | 184 | 185 | 178 | 178 | 188,000 |
1999/11/05 | 189 | 189 | 180 | 180 | 112,000 |
1999/11/04 | 190 | 194 | 186 | 189 | 100,000 |
1999/11/02 | 195 | 195 | 185 | 190 | 181,000 |
1999/11/01 | 187 | 192 | 185 | 185 | 91,000 |
1999/10/29 | 195 | 199 | 185 | 185 | 148,000 |
1999/10/28 | 192 | 195 | 185 | 190 | 149,000 |
1999/10/27 | 190 | 194 | 190 | 191 | 112,000 |
1999/10/26 | 197 | 199 | 190 | 190 | 127,000 |
1999/10/25 | 197 | 202 | 197 | 199 | 146,000 |
1999/10/22 | 193 | 200 | 190 | 200 | 135,000 |
1999/10/21 | 198 | 199 | 193 | 193 | 89,000 |
1999/10/20 | 194 | 198 | 193 | 198 | 157,000 |
1999/10/19 | 193 | 197 | 190 | 192 | 234,000 |
1999/10/18 | 195 | 200 | 192 | 192 | 308,000 |
1999/10/15 | 215 | 215 | 203 | 204 | 265,000 |
1999/10/14 | 208 | 210 | 203 | 205 | 335,000 |
1999/10/13 | 212 | 214 | 206 | 208 | 305,000 |
1999/10/12 | 209 | 220 | 209 | 214 | 484,000 |
1999/10/08 | 211 | 212 | 205 | 207 | 337,000 |
1999/10/07 | 225 | 228 | 209 | 212 | 1,052,000 |
1999/10/06 | 191 | 235 | 190 | 230 | 3,074,000 |
1999/10/05 | 187 | 191 | 187 | 189 | 293,000 |
1999/10/04 | 196 | 198 | 186 | 190 | 188,000 |
1999/10/01 | 196 | 196 | 190 | 194 | 276,000 |
1999/09/30 | 190 | 198 | 190 | 196 | 293,000 |
1999/09/29 | 190 | 198 | 185 | 190 | 441,000 |
1999/09/28 | 187 | 192 | 181 | 182 | 355,000 |
1999/09/27 | 203 | 212 | 186 | 187 | 896,000 |
1999/09/24 | 210 | 217 | 181 | 203 | 2,283,000 |
1999/09/22 | 178 | 208 | 173 | 208 | 2,511,000 |
1999/09/21 | 155 | 158 | 153 | 158 | 52,000 |
1999/09/20 | 160 | 160 | 153 | 160 | 57,000 |
1999/09/17 | 158 | 160 | 155 | 160 | 56,000 |
1999/09/16 | 160 | 160 | 155 | 160 | 118,000 |
1999/09/14 | 160 | 160 | 156 | 158 | 85,000 |
1999/09/13 | 157 | 160 | 156 | 158 | 49,000 |
1999/09/10 | 162 | 167 | 155 | 155 | 393,000 |
1999/09/09 | 158 | 164 | 158 | 162 | 164,000 |
1999/09/08 | 156 | 159 | 155 | 157 | 86,000 |
1999/09/07 | 158 | 158 | 154 | 157 | 68,000 |
1999/09/06 | 160 | 160 | 154 | 154 | 54,000 |
1999/09/03 | 152 | 160 | 152 | 160 | 65,000 |
1999/09/02 | 160 | 160 | 152 | 152 | 123,000 |
1999/09/01 | 153 | 159 | 153 | 159 | 53,000 |
1999/08/31 | 159 | 159 | 155 | 155 | 42,000 |
1999/08/30 | 156 | 162 | 156 | 161 | 36,000 |
1999/08/27 | 159 | 163 | 156 | 156 | 27,000 |
1999/08/26 | 159 | 160 | 157 | 157 | 35,000 |
1999/08/25 | 158 | 164 | 157 | 163 | 76,000 |
1999/08/24 | 162 | 163 | 157 | 163 | 151,000 |
1999/08/23 | 159 | 162 | 158 | 162 | 89,000 |
1999/08/20 | 158 | 160 | 157 | 159 | 51,000 |
1999/08/19 | 163 | 165 | 159 | 160 | 29,000 |
1999/08/18 | 167 | 167 | 161 | 165 | 47,000 |
1999/08/17 | 170 | 170 | 165 | 167 | 106,000 |
1999/08/16 | 168 | 169 | 165 | 168 | 55,000 |
1999/08/13 | 165 | 165 | 162 | 165 | 48,000 |
1999/08/12 | 158 | 163 | 158 | 162 | 25,000 |
1999/08/11 | 163 | 163 | 159 | 163 | 44,000 |
1999/08/10 | 154 | 165 | 150 | 163 | 121,000 |
1999/08/09 | 155 | 155 | 152 | 154 | 113,000 |
1999/08/06 | 159 | 159 | 158 | 159 | 69,000 |
1999/08/05 | 162 | 162 | 158 | 159 | 56,000 |
1999/08/04 | 162 | 163 | 161 | 163 | 42,000 |
1999/08/03 | 173 | 173 | 160 | 168 | 97,000 |
1999/08/02 | 163 | 168 | 163 | 168 | 43,000 |
1999/07/30 | 169 | 169 | 163 | 163 | 84,000 |
1999/07/29 | 166 | 169 | 165 | 168 | 38,000 |
1999/07/28 | 172 | 177 | 165 | 170 | 46,000 |
1999/07/27 | 175 | 175 | 172 | 174 | 65,000 |
1999/07/26 | 172 | 174 | 172 | 172 | 98,000 |
1999/07/23 | 167 | 172 | 164 | 172 | 122,000 |
1999/07/22 | 175 | 175 | 167 | 168 | 190,000 |
1999/07/21 | 172 | 175 | 172 | 175 | 97,000 |
1999/07/19 | 172 | 180 | 172 | 175 | 39,000 |
1999/07/16 | 175 | 176 | 171 | 171 | 101,000 |
1999/07/15 | 189 | 189 | 174 | 175 | 175,000 |
1999/07/14 | 173 | 176 | 173 | 174 | 63,000 |
1999/07/13 | 180 | 183 | 175 | 175 | 139,000 |
1999/07/12 | 180 | 182 | 172 | 180 | 116,000 |
1999/07/09 | 175 | 176 | 170 | 170 | 116,000 |
1999/07/08 | 178 | 179 | 176 | 176 | 74,000 |
1999/07/07 | 180 | 184 | 179 | 180 | 71,000 |
1999/07/06 | 185 | 185 | 180 | 180 | 107,000 |
1999/07/05 | 188 | 188 | 179 | 180 | 103,000 |
1999/07/02 | 193 | 194 | 185 | 186 | 454,000 |
1999/07/01 | 188 | 190 | 178 | 183 | 504,000 |
1999/06/30 | 177 | 185 | 173 | 183 | 874,000 |
1999/06/29 | 169 | 170 | 166 | 167 | 81,000 |
1999/06/28 | 173 | 173 | 165 | 169 | 41,000 |
1999/06/25 | 167 | 177 | 163 | 163 | 89,000 |
1999/06/24 | 172 | 173 | 167 | 167 | 102,000 |
1999/06/23 | 177 | 177 | 172 | 172 | 262,000 |
1999/06/22 | 177 | 179 | 174 | 177 | 245,000 |
1999/06/21 | 170 | 177 | 170 | 174 | 138,000 |
1999/06/18 | 175 | 179 | 170 | 170 | 509,000 |
1999/06/17 | 162 | 171 | 161 | 171 | 432,000 |
1999/06/16 | 161 | 166 | 161 | 162 | 117,000 |
1999/06/15 | 166 | 170 | 161 | 161 | 184,000 |
1999/06/14 | 157 | 164 | 157 | 164 | 80,000 |
1999/06/11 | 165 | 165 | 157 | 157 | 203,000 |
1999/06/10 | 159 | 162 | 155 | 161 | 252,000 |
1999/06/09 | 156 | 159 | 153 | 159 | 71,000 |
1999/06/08 | 151 | 158 | 151 | 158 | 94,000 |
1999/06/07 | 154 | 155 | 148 | 155 | 24,000 |
1999/06/04 | 147 | 153 | 146 | 152 | 56,000 |
1999/06/03 | 149 | 153 | 148 | 148 | 73,000 |
1999/06/02 | 158 | 158 | 146 | 150 | 72,000 |
1999/06/01 | 145 | 153 | 145 | 153 | 33,000 |
1999/05/31 | 145 | 146 | 145 | 145 | 33,000 |
1999/05/28 | 146 | 146 | 144 | 146 | 105,000 |
1999/05/27 | 150 | 151 | 146 | 151 | 65,000 |
1999/05/26 | 150 | 158 | 150 | 157 | 36,000 |
1999/05/25 | 154 | 160 | 154 | 154 | 104,000 |
1999/05/24 | 149 | 154 | 148 | 154 | 48,000 |
1999/05/21 | 145 | 150 | 145 | 149 | 123,000 |
1999/05/20 | 150 | 150 | 143 | 145 | 107,000 |
1999/05/19 | 152 | 153 | 148 | 148 | 82,000 |
1999/05/18 | 159 | 159 | 153 | 153 | 71,000 |
1999/05/17 | 164 | 164 | 159 | 160 | 137,000 |
1999/05/14 | 160 | 165 | 160 | 164 | 123,000 |
1999/05/13 | 165 | 165 | 160 | 160 | 149,000 |
1999/05/12 | 161 | 167 | 160 | 165 | 197,000 |
1999/05/11 | 170 | 171 | 161 | 161 | 223,000 |
1999/05/10 | 159 | 170 | 159 | 170 | 269,000 |
1999/05/07 | 160 | 162 | 159 | 159 | 162,000 |
1999/05/06 | 152 | 159 | 152 | 156 | 93,000 |
1999/04/30 | 150 | 153 | 150 | 152 | 65,000 |
1999/04/28 | 151 | 152 | 150 | 150 | 70,000 |
1999/04/27 | 154 | 154 | 150 | 151 | 32,000 |
1999/04/26 | 153 | 158 | 147 | 151 | 172,000 |
1999/04/23 | 154 | 155 | 153 | 153 | 56,000 |
1999/04/22 | 155 | 155 | 154 | 155 | 20,000 |
1999/04/21 | 159 | 160 | 153 | 154 | 77,000 |
1999/04/20 | 155 | 159 | 155 | 156 | 107,000 |
1999/04/19 | 156 | 162 | 155 | 155 | 123,000 |
1999/04/16 | 160 | 160 | 155 | 155 | 112,000 |
1999/04/15 | 160 | 160 | 156 | 157 | 83,000 |
1999/04/14 | 159 | 159 | 156 | 156 | 90,000 |
1999/04/13 | 158 | 160 | 156 | 159 | 80,000 |
1999/04/12 | 159 | 160 | 155 | 157 | 144,000 |
1999/04/09 | 154 | 160 | 154 | 159 | 228,000 |
1999/04/08 | 153 | 160 | 151 | 157 | 167,000 |
1999/04/07 | 144 | 150 | 144 | 146 | 74,000 |
1999/04/06 | 143 | 147 | 141 | 142 | 39,000 |
1999/04/05 | 140 | 145 | 140 | 141 | 103,000 |
1999/04/02 | 148 | 148 | 141 | 141 | 89,000 |
1999/04/01 | 142 | 143 | 141 | 142 | 66,000 |
1999/03/31 | 146 | 146 | 141 | 141 | 52,000 |
1999/03/30 | 142 | 145 | 140 | 141 | 38,000 |
1999/03/29 | 145 | 148 | 142 | 147 | 32,000 |
1999/03/26 | 142 | 143 | 140 | 142 | 44,000 |
1999/03/25 | 145 | 148 | 143 | 143 | 113,000 |
1999/03/24 | 140 | 142 | 137 | 140 | 107,000 |
1999/03/23 | 145 | 145 | 140 | 140 | 127,000 |
1999/03/19 | 144 | 145 | 143 | 144 | 62,000 |
1999/03/18 | 148 | 149 | 143 | 145 | 152,000 |
1999/03/17 | 149 | 150 | 145 | 148 | 72,000 |
1999/03/16 | 149 | 150 | 144 | 150 | 129,000 |
1999/03/15 | 144 | 150 | 143 | 143 | 319,000 |
1999/03/12 | 145 | 145 | 136 | 143 | 190,000 |
1999/03/11 | 141 | 142 | 138 | 140 | 79,000 |
1999/03/10 | 137 | 142 | 135 | 142 | 153,000 |
1999/03/09 | 133 | 140 | 132 | 135 | 133,000 |
1999/03/08 | 137 | 142 | 133 | 133 | 78,000 |
1999/03/05 | 135 | 139 | 134 | 139 | 98,000 |
1999/03/04 | 135 | 135 | 130 | 135 | 106,000 |
1999/03/03 | 136 | 138 | 132 | 135 | 190,000 |
1999/03/02 | 135 | 139 | 135 | 136 | 131,000 |
1999/03/01 | 132 | 138 | 128 | 129 | 225,000 |
1999/02/26 | 132 | 133 | 131 | 132 | 63,000 |
1999/02/25 | 131 | 131 | 126 | 127 | 57,000 |
1999/02/24 | 128 | 129 | 126 | 129 | 40,000 |
1999/02/23 | 130 | 130 | 126 | 126 | 67,000 |
1999/02/22 | 130 | 131 | 124 | 131 | 111,000 |
1999/02/19 | 127 | 127 | 125 | 125 | 113,000 |
1999/02/18 | 127 | 128 | 127 | 128 | 39,000 |
1999/02/17 | 128 | 130 | 128 | 128 | 68,000 |
1999/02/16 | 130 | 135 | 126 | 129 | 106,000 |
1999/02/15 | 131 | 131 | 130 | 130 | 66,000 |
1999/02/12 | 129 | 135 | 129 | 131 | 144,000 |
1999/02/10 | 126 | 128 | 126 | 128 | 54,000 |
1999/02/09 | 129 | 131 | 125 | 126 | 82,000 |
1999/02/08 | 132 | 132 | 127 | 129 | 18,000 |
1999/02/05 | 130 | 135 | 125 | 134 | 54,000 |
1999/02/04 | 131 | 131 | 128 | 130 | 58,000 |
1999/02/03 | 135 | 135 | 131 | 135 | 22,000 |
1999/02/02 | 137 | 140 | 131 | 136 | 172,000 |
1999/02/01 | 130 | 132 | 130 | 132 | 79,000 |
1999/01/29 | 128 | 131 | 127 | 131 | 73,000 |
1999/01/28 | 124 | 128 | 124 | 127 | 65,000 |
1999/01/27 | 125 | 129 | 124 | 124 | 120,000 |
1999/01/26 | 126 | 127 | 124 | 124 | 174,000 |
1999/01/25 | 129 | 129 | 123 | 126 | 132,000 |
1999/01/22 | 126 | 130 | 123 | 128 | 373,000 |
1999/01/21 | 130 | 130 | 122 | 126 | 232,000 |
1999/01/20 | 131 | 132 | 130 | 132 | 80,000 |
1999/01/19 | 133 | 133 | 131 | 132 | 56,000 |
1999/01/18 | 143 | 143 | 131 | 133 | 197,000 |
1999/01/14 | 131 | 133 | 130 | 133 | 170,000 |
1999/01/13 | 135 | 135 | 131 | 131 | 122,000 |
1999/01/12 | 142 | 142 | 137 | 137 | 140,000 |
1999/01/11 | 144 | 147 | 143 | 144 | 226,000 |
1999/01/08 | 143 | 144 | 143 | 144 | 45,000 |
1999/01/07 | 148 | 148 | 143 | 143 | 65,000 |
1999/01/06 | 142 | 147 | 142 | 147 | 38,000 |
1999/01/05 | 152 | 152 | 142 | 142 | 459,000 |
1999/01/04 | 146 | 146 | 142 | 142 | 18,000 |