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 |
---|---|---|---|---|---|
2000/12/29 | 147 | 147 | 143 | 143 | 82,000 |
2000/12/28 | 149 | 149 | 145 | 147 | 72,000 |
2000/12/27 | 148 | 149 | 147 | 149 | 41,000 |
2000/12/26 | 151 | 152 | 148 | 148 | 44,000 |
2000/12/25 | 152 | 155 | 149 | 152 | 103,000 |
2000/12/22 | 146 | 152 | 146 | 148 | 246,000 |
2000/12/21 | 152 | 166 | 145 | 166 | 413,000 |
2000/12/20 | 153 | 153 | 142 | 142 | 88,000 |
2000/12/19 | 153 | 153 | 147 | 151 | 118,000 |
2000/12/18 | 150 | 154 | 150 | 154 | 46,000 |
2000/12/15 | 151 | 153 | 150 | 152 | 113,000 |
2000/12/14 | 152 | 154 | 151 | 151 | 60,000 |
2000/12/13 | 154 | 154 | 151 | 152 | 57,000 |
2000/12/12 | 157 | 157 | 153 | 154 | 47,000 |
2000/12/11 | 156 | 162 | 150 | 157 | 107,000 |
2000/12/08 | 145 | 156 | 145 | 156 | 183,000 |
2000/12/07 | 156 | 156 | 151 | 156 | 60,000 |
2000/12/06 | 154 | 156 | 154 | 154 | 56,000 |
2000/12/05 | 162 | 162 | 152 | 153 | 59,000 |
2000/12/04 | 166 | 166 | 161 | 161 | 99,000 |
2000/12/01 | 153 | 163 | 153 | 161 | 136,000 |
2000/11/30 | 150 | 158 | 150 | 154 | 76,000 |
2000/11/29 | 155 | 158 | 155 | 155 | 22,000 |
2000/11/28 | 155 | 159 | 155 | 159 | 42,000 |
2000/11/27 | 155 | 159 | 155 | 159 | 96,000 |
2000/11/24 | 150 | 155 | 149 | 155 | 36,000 |
2000/11/22 | 150 | 154 | 150 | 154 | 49,000 |
2000/11/21 | 149 | 150 | 145 | 150 | 56,000 |
2000/11/20 | 155 | 155 | 148 | 149 | 45,000 |
2000/11/17 | 154 | 157 | 150 | 154 | 45,000 |
2000/11/16 | 157 | 157 | 151 | 153 | 45,000 |
2000/11/15 | 158 | 159 | 153 | 157 | 84,000 |
2000/11/14 | 156 | 156 | 152 | 152 | 18,000 |
2000/11/13 | 157 | 159 | 150 | 159 | 64,000 |
2000/11/10 | 157 | 157 | 157 | 157 | 55,000 |
2000/11/09 | 158 | 159 | 155 | 157 | 48,000 |
2000/11/08 | 154 | 156 | 154 | 156 | 22,000 |
2000/11/07 | 155 | 158 | 154 | 158 | 42,000 |
2000/11/06 | 157 | 161 | 150 | 161 | 100,000 |
2000/11/02 | 158 | 158 | 155 | 158 | 86,000 |
2000/11/01 | 146 | 153 | 146 | 153 | 49,000 |
2000/10/31 | 150 | 150 | 145 | 150 | 65,000 |
2000/10/30 | 148 | 150 | 145 | 150 | 69,000 |
2000/10/27 | 146 | 150 | 146 | 148 | 25,000 |
2000/10/26 | 147 | 148 | 146 | 148 | 65,000 |
2000/10/25 | 151 | 151 | 148 | 148 | 109,000 |
2000/10/24 | 152 | 153 | 150 | 151 | 47,000 |
2000/10/23 | 151 | 155 | 150 | 151 | 49,000 |
2000/10/20 | 151 | 157 | 150 | 150 | 56,000 |
2000/10/19 | 150 | 151 | 146 | 150 | 68,000 |
2000/10/18 | 156 | 156 | 152 | 153 | 21,000 |
2000/10/17 | 156 | 161 | 156 | 156 | 68,000 |
2000/10/16 | 155 | 160 | 155 | 156 | 90,000 |
2000/10/13 | 152 | 155 | 151 | 155 | 123,000 |
2000/10/12 | 156 | 156 | 154 | 154 | 37,000 |
2000/10/11 | 156 | 160 | 156 | 157 | 88,000 |
2000/10/10 | 160 | 160 | 156 | 156 | 109,000 |
2000/10/06 | 160 | 161 | 158 | 160 | 86,000 |
2000/10/05 | 161 | 162 | 160 | 161 | 36,000 |
2000/10/04 | 159 | 162 | 159 | 162 | 43,000 |
2000/10/03 | 162 | 162 | 158 | 162 | 93,000 |
2000/10/02 | 157 | 163 | 156 | 163 | 94,000 |
2000/09/29 | 160 | 162 | 158 | 162 | 78,000 |
2000/09/28 | 157 | 160 | 156 | 156 | 70,000 |
2000/09/27 | 158 | 158 | 156 | 158 | 57,000 |
2000/09/26 | 161 | 163 | 158 | 158 | 54,000 |
2000/09/25 | 163 | 165 | 161 | 165 | 74,000 |
2000/09/22 | 164 | 165 | 160 | 163 | 37,000 |
2000/09/21 | 164 | 165 | 158 | 165 | 117,000 |
2000/09/20 | 167 | 169 | 157 | 169 | 96,000 |
2000/09/19 | 160 | 166 | 158 | 166 | 80,000 |
2000/09/18 | 157 | 161 | 155 | 161 | 61,000 |
2000/09/14 | 155 | 157 | 155 | 155 | 71,000 |
2000/09/13 | 157 | 158 | 155 | 155 | 53,000 |
2000/09/12 | 160 | 160 | 157 | 157 | 32,000 |
2000/09/11 | 159 | 161 | 157 | 157 | 74,000 |
2000/09/08 | 157 | 162 | 157 | 162 | 77,000 |
2000/09/07 | 160 | 160 | 157 | 157 | 50,000 |
2000/09/06 | 161 | 161 | 160 | 160 | 39,000 |
2000/09/05 | 160 | 162 | 159 | 160 | 27,000 |
2000/09/04 | 164 | 164 | 160 | 162 | 95,000 |
2000/09/01 | 164 | 164 | 160 | 161 | 64,000 |
2000/08/31 | 163 | 165 | 161 | 164 | 73,000 |
2000/08/30 | 164 | 165 | 163 | 165 | 61,000 |
2000/08/29 | 165 | 166 | 164 | 164 | 41,000 |
2000/08/28 | 173 | 173 | 165 | 166 | 48,000 |
2000/08/25 | 170 | 170 | 167 | 170 | 97,000 |
2000/08/24 | 165 | 168 | 164 | 168 | 73,000 |
2000/08/23 | 164 | 166 | 163 | 165 | 47,000 |
2000/08/22 | 166 | 167 | 163 | 163 | 94,000 |
2000/08/21 | 167 | 167 | 163 | 163 | 39,000 |
2000/08/18 | 165 | 168 | 162 | 165 | 37,000 |
2000/08/17 | 166 | 168 | 165 | 165 | 27,000 |
2000/08/16 | 169 | 169 | 164 | 166 | 51,000 |
2000/08/15 | 171 | 171 | 164 | 171 | 74,000 |
2000/08/14 | 170 | 170 | 163 | 169 | 66,000 |
2000/08/11 | 161 | 165 | 161 | 162 | 91,000 |
2000/08/10 | 167 | 169 | 163 | 166 | 120,000 |
2000/08/09 | 170 | 170 | 167 | 168 | 29,000 |
2000/08/08 | 170 | 170 | 166 | 169 | 50,000 |
2000/08/07 | 173 | 173 | 168 | 170 | 41,000 |
2000/08/04 | 165 | 174 | 165 | 173 | 68,000 |
2000/08/03 | 172 | 173 | 167 | 169 | 52,000 |
2000/08/02 | 181 | 181 | 168 | 173 | 87,000 |
2000/08/01 | 167 | 170 | 163 | 166 | 70,000 |
2000/07/31 | 161 | 162 | 160 | 162 | 88,000 |
2000/07/28 | 168 | 169 | 164 | 167 | 137,000 |
2000/07/27 | 167 | 170 | 167 | 168 | 67,000 |
2000/07/26 | 171 | 172 | 166 | 167 | 129,000 |
2000/07/25 | 175 | 175 | 169 | 172 | 241,000 |
2000/07/24 | 184 | 184 | 172 | 177 | 142,000 |
2000/07/21 | 186 | 191 | 185 | 185 | 180,000 |
2000/07/19 | 195 | 198 | 189 | 191 | 625,000 |
2000/07/18 | 183 | 204 | 182 | 190 | 1,297,000 |
2000/07/17 | 180 | 184 | 178 | 183 | 237,000 |
2000/07/14 | 178 | 182 | 176 | 178 | 104,000 |
2000/07/13 | 183 | 183 | 176 | 177 | 108,000 |
2000/07/12 | 180 | 185 | 178 | 178 | 121,000 |
2000/07/11 | 179 | 180 | 175 | 178 | 152,000 |
2000/07/10 | 177 | 180 | 175 | 179 | 194,000 |
2000/07/07 | 180 | 180 | 174 | 177 | 175,000 |
2000/07/06 | 180 | 181 | 178 | 181 | 191,000 |
2000/07/05 | 184 | 184 | 179 | 183 | 235,000 |
2000/07/04 | 188 | 188 | 181 | 185 | 603,000 |
2000/07/03 | 178 | 180 | 175 | 178 | 296,000 |
2000/06/30 | 180 | 180 | 176 | 177 | 298,000 |
2000/06/29 | 165 | 180 | 165 | 180 | 612,000 |
2000/06/28 | 162 | 164 | 161 | 164 | 95,000 |
2000/06/27 | 162 | 165 | 161 | 164 | 65,000 |
2000/06/26 | 165 | 165 | 162 | 164 | 91,000 |
2000/06/23 | 165 | 165 | 162 | 162 | 71,000 |
2000/06/22 | 165 | 166 | 164 | 166 | 77,000 |
2000/06/21 | 165 | 168 | 164 | 164 | 67,000 |
2000/06/20 | 169 | 170 | 164 | 164 | 112,000 |
2000/06/19 | 166 | 169 | 165 | 169 | 79,000 |
2000/06/16 | 168 | 171 | 165 | 165 | 63,000 |
2000/06/15 | 170 | 172 | 168 | 168 | 98,000 |
2000/06/14 | 168 | 171 | 166 | 168 | 90,000 |
2000/06/13 | 170 | 171 | 168 | 168 | 139,000 |
2000/06/12 | 169 | 170 | 167 | 170 | 159,000 |
2000/06/09 | 169 | 169 | 165 | 169 | 171,000 |
2000/06/08 | 165 | 169 | 163 | 169 | 150,000 |
2000/06/07 | 161 | 163 | 160 | 163 | 118,000 |
2000/06/06 | 160 | 162 | 158 | 161 | 42,000 |
2000/06/05 | 159 | 160 | 157 | 158 | 52,000 |
2000/06/02 | 162 | 162 | 157 | 159 | 104,000 |
2000/06/01 | 158 | 163 | 157 | 163 | 76,000 |
2000/05/31 | 157 | 163 | 157 | 163 | 132,000 |
2000/05/30 | 162 | 164 | 155 | 157 | 115,000 |
2000/05/29 | 161 | 164 | 160 | 164 | 46,000 |
2000/05/26 | 161 | 166 | 160 | 162 | 49,000 |
2000/05/25 | 162 | 165 | 160 | 160 | 81,000 |
2000/05/24 | 163 | 167 | 162 | 167 | 55,000 |
2000/05/23 | 162 | 166 | 162 | 164 | 60,000 |
2000/05/22 | 168 | 168 | 160 | 160 | 64,000 |
2000/05/19 | 162 | 165 | 160 | 165 | 77,000 |
2000/05/18 | 167 | 167 | 161 | 161 | 82,000 |
2000/05/17 | 169 | 172 | 165 | 170 | 80,000 |
2000/05/16 | 165 | 174 | 165 | 174 | 152,000 |
2000/05/15 | 161 | 169 | 161 | 164 | 89,000 |
2000/05/12 | 160 | 163 | 159 | 161 | 116,000 |
2000/05/11 | 165 | 165 | 160 | 162 | 53,000 |
2000/05/10 | 167 | 169 | 164 | 165 | 93,000 |
2000/05/09 | 164 | 167 | 162 | 167 | 39,000 |
2000/05/08 | 166 | 169 | 163 | 164 | 24,000 |
2000/05/02 | 170 | 170 | 161 | 166 | 75,000 |
2000/05/01 | 162 | 164 | 155 | 156 | 65,000 |
2000/04/28 | 165 | 165 | 155 | 155 | 118,000 |
2000/04/27 | 162 | 162 | 155 | 155 | 58,000 |
2000/04/26 | 164 | 164 | 161 | 164 | 37,000 |
2000/04/25 | 165 | 167 | 163 | 164 | 92,000 |
2000/04/24 | 162 | 165 | 159 | 165 | 87,000 |
2000/04/21 | 166 | 166 | 162 | 162 | 44,000 |
2000/04/20 | 172 | 172 | 165 | 169 | 99,000 |
2000/04/19 | 170 | 172 | 166 | 170 | 83,000 |
2000/04/18 | 169 | 172 | 166 | 170 | 72,000 |
2000/04/17 | 157 | 173 | 157 | 173 | 177,000 |
2000/04/14 | 178 | 182 | 178 | 182 | 141,000 |
2000/04/13 | 184 | 184 | 175 | 183 | 173,000 |
2000/04/12 | 173 | 185 | 171 | 185 | 327,000 |
2000/04/11 | 172 | 174 | 172 | 173 | 55,000 |
2000/04/10 | 173 | 178 | 173 | 176 | 109,000 |
2000/04/07 | 169 | 174 | 168 | 173 | 182,000 |
2000/04/06 | 170 | 171 | 169 | 169 | 130,000 |
2000/04/05 | 173 | 173 | 169 | 173 | 147,000 |
2000/04/04 | 175 | 175 | 170 | 173 | 81,000 |
2000/04/03 | 168 | 171 | 168 | 168 | 52,000 |
2000/03/31 | 171 | 173 | 170 | 171 | 63,000 |
2000/03/30 | 174 | 176 | 171 | 171 | 58,000 |
2000/03/29 | 172 | 177 | 172 | 172 | 79,000 |
2000/03/28 | 175 | 177 | 171 | 177 | 56,000 |
2000/03/27 | 175 | 176 | 170 | 170 | 128,000 |
2000/03/24 | 178 | 178 | 168 | 170 | 208,000 |
2000/03/23 | 172 | 172 | 165 | 166 | 114,000 |
2000/03/22 | 175 | 175 | 169 | 173 | 160,000 |
2000/03/21 | 188 | 188 | 179 | 180 | 90,000 |
2000/03/17 | 189 | 190 | 181 | 189 | 131,000 |
2000/03/16 | 187 | 190 | 179 | 190 | 116,000 |
2000/03/15 | 180 | 192 | 178 | 192 | 239,000 |
2000/03/14 | 179 | 180 | 175 | 180 | 84,000 |
2000/03/13 | 188 | 188 | 176 | 179 | 231,000 |
2000/03/10 | 180 | 190 | 178 | 189 | 482,000 |
2000/03/09 | 180 | 180 | 175 | 178 | 269,000 |
2000/03/08 | 180 | 181 | 175 | 180 | 149,000 |
2000/03/07 | 176 | 179 | 175 | 179 | 128,000 |
2000/03/06 | 180 | 180 | 170 | 179 | 149,000 |
2000/03/03 | 166 | 186 | 166 | 181 | 148,000 |
2000/03/02 | 196 | 198 | 185 | 186 | 292,000 |
2000/03/01 | 182 | 198 | 182 | 194 | 776,000 |
2000/02/29 | 161 | 178 | 156 | 174 | 340,000 |
2000/02/28 | 160 | 160 | 156 | 156 | 60,000 |
2000/02/25 | 155 | 163 | 155 | 160 | 137,000 |
2000/02/24 | 145 | 159 | 145 | 155 | 135,000 |
2000/02/23 | 143 | 146 | 142 | 145 | 63,000 |
2000/02/22 | 144 | 150 | 144 | 144 | 73,000 |
2000/02/21 | 150 | 150 | 142 | 142 | 92,000 |
2000/02/18 | 145 | 149 | 145 | 145 | 40,000 |
2000/02/17 | 145 | 146 | 140 | 145 | 329,000 |
2000/02/16 | 147 | 148 | 142 | 146 | 136,000 |
2000/02/15 | 153 | 154 | 147 | 147 | 253,000 |
2000/02/14 | 160 | 161 | 153 | 153 | 144,000 |
2000/02/10 | 157 | 158 | 152 | 153 | 259,000 |
2000/02/09 | 160 | 160 | 157 | 157 | 62,000 |
2000/02/08 | 160 | 163 | 157 | 157 | 109,000 |
2000/02/07 | 160 | 164 | 159 | 159 | 90,000 |
2000/02/04 | 165 | 167 | 160 | 161 | 82,000 |
2000/02/03 | 161 | 165 | 161 | 161 | 49,000 |
2000/02/02 | 174 | 174 | 160 | 160 | 138,000 |
2000/02/01 | 162 | 163 | 160 | 160 | 84,000 |
2000/01/31 | 160 | 161 | 155 | 155 | 84,000 |
2000/01/28 | 163 | 163 | 160 | 160 | 73,000 |
2000/01/27 | 169 | 170 | 162 | 163 | 75,000 |
2000/01/26 | 165 | 174 | 165 | 170 | 53,000 |
2000/01/25 | 169 | 174 | 169 | 169 | 83,000 |
2000/01/24 | 169 | 173 | 167 | 169 | 33,000 |
2000/01/21 | 175 | 175 | 165 | 165 | 41,000 |
2000/01/20 | 178 | 179 | 173 | 177 | 88,000 |
2000/01/19 | 179 | 179 | 173 | 174 | 53,000 |
2000/01/18 | 177 | 177 | 173 | 177 | 74,000 |
2000/01/17 | 170 | 173 | 170 | 172 | 155,000 |
2000/01/14 | 172 | 176 | 168 | 170 | 83,000 |
2000/01/13 | 164 | 170 | 164 | 170 | 48,000 |
2000/01/12 | 180 | 180 | 167 | 167 | 78,000 |
2000/01/11 | 173 | 188 | 172 | 180 | 205,000 |
2000/01/07 | 164 | 173 | 160 | 173 | 228,000 |
2000/01/06 | 162 | 165 | 160 | 162 | 178,000 |
2000/01/05 | 150 | 152 | 147 | 152 | 223,000 |
2000/01/04 | 150 | 152 | 147 | 147 | 45,000 |