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 |
|---|---|---|---|---|---|
| 2005/12/30 | 267 | 268 | 265 | 267 | 406,000 |
| 2005/12/29 | 270 | 272 | 268 | 268 | 969,000 |
| 2005/12/28 | 262 | 266 | 260 | 265 | 641,000 |
| 2005/12/27 | 262 | 262 | 259 | 260 | 534,000 |
| 2005/12/26 | 265 | 265 | 262 | 262 | 484,000 |
| 2005/12/22 | 263 | 267 | 261 | 262 | 733,000 |
| 2005/12/21 | 264 | 267 | 262 | 262 | 826,000 |
| 2005/12/20 | 261 | 264 | 260 | 264 | 517,000 |
| 2005/12/19 | 261 | 262 | 259 | 261 | 443,000 |
| 2005/12/16 | 260 | 266 | 260 | 264 | 788,000 |
| 2005/12/15 | 271 | 271 | 263 | 264 | 1,260,000 |
| 2005/12/14 | 280 | 285 | 272 | 272 | 2,944,000 |
| 2005/12/13 | 266 | 271 | 265 | 270 | 2,431,000 |
| 2005/12/12 | 264 | 268 | 261 | 264 | 1,657,000 |
| 2005/12/09 | 254 | 260 | 253 | 259 | 1,468,000 |
| 2005/12/08 | 254 | 265 | 253 | 255 | 3,732,000 |
| 2005/12/07 | 253 | 256 | 252 | 254 | 731,000 |
| 2005/12/06 | 255 | 255 | 251 | 252 | 551,000 |
| 2005/12/05 | 253 | 257 | 252 | 254 | 1,048,000 |
| 2005/12/02 | 253 | 253 | 250 | 252 | 897,000 |
| 2005/12/01 | 248 | 252 | 246 | 252 | 877,000 |
| 2005/11/30 | 247 | 248 | 245 | 245 | 376,000 |
| 2005/11/29 | 246 | 247 | 243 | 247 | 382,000 |
| 2005/11/28 | 243 | 247 | 242 | 245 | 473,000 |
| 2005/11/25 | 242 | 243 | 239 | 242 | 604,000 |
| 2005/11/24 | 245 | 246 | 243 | 243 | 555,000 |
| 2005/11/22 | 245 | 247 | 243 | 245 | 347,000 |
| 2005/11/21 | 247 | 248 | 244 | 244 | 627,000 |
| 2005/11/18 | 250 | 250 | 247 | 249 | 804,000 |
| 2005/11/17 | 243 | 247 | 243 | 246 | 937,000 |
| 2005/11/16 | 238 | 242 | 237 | 241 | 559,000 |
| 2005/11/15 | 244 | 246 | 241 | 241 | 766,000 |
| 2005/11/14 | 251 | 251 | 246 | 246 | 577,000 |
| 2005/11/11 | 248 | 252 | 246 | 248 | 918,000 |
| 2005/11/10 | 252 | 255 | 245 | 246 | 1,582,000 |
| 2005/11/09 | 252 | 260 | 250 | 253 | 3,426,000 |
| 2005/11/08 | 251 | 252 | 247 | 249 | 1,720,000 |
| 2005/11/07 | 242 | 255 | 242 | 250 | 7,858,000 |
| 2005/11/04 | 240 | 240 | 236 | 237 | 1,283,000 |
| 2005/11/02 | 236 | 238 | 235 | 237 | 842,000 |
| 2005/11/01 | 238 | 239 | 236 | 236 | 415,000 |
| 2005/10/31 | 239 | 240 | 236 | 236 | 1,576,000 |
| 2005/10/28 | 234 | 240 | 232 | 236 | 2,367,000 |
| 2005/10/27 | 236 | 237 | 233 | 234 | 1,427,000 |
| 2005/10/26 | 236 | 237 | 232 | 236 | 1,956,000 |
| 2005/10/25 | 232 | 239 | 230 | 238 | 3,092,000 |
| 2005/10/24 | 230 | 234 | 228 | 230 | 1,437,000 |
| 2005/10/21 | 226 | 229 | 226 | 229 | 781,000 |
| 2005/10/20 | 230 | 235 | 230 | 231 | 3,115,000 |
| 2005/10/19 | 227 | 230 | 227 | 229 | 878,000 |
| 2005/10/18 | 232 | 234 | 227 | 228 | 4,488,000 |
| 2005/10/17 | 223 | 226 | 223 | 224 | 542,000 |
| 2005/10/14 | 223 | 223 | 222 | 222 | 296,000 |
| 2005/10/13 | 222 | 223 | 222 | 223 | 247,000 |
| 2005/10/12 | 225 | 225 | 222 | 222 | 757,000 |
| 2005/10/11 | 223 | 225 | 222 | 225 | 764,000 |
| 2005/10/07 | 221 | 224 | 219 | 221 | 617,000 |
| 2005/10/06 | 227 | 228 | 221 | 221 | 1,381,000 |
| 2005/10/05 | 229 | 232 | 228 | 230 | 2,829,000 |
| 2005/10/04 | 222 | 227 | 222 | 226 | 715,000 |
| 2005/10/03 | 225 | 225 | 221 | 224 | 492,000 |
| 2005/09/30 | 227 | 228 | 225 | 225 | 656,000 |
| 2005/09/29 | 228 | 229 | 225 | 226 | 1,233,000 |
| 2005/09/28 | 226 | 229 | 223 | 227 | 1,957,000 |
| 2005/09/27 | 226 | 227 | 223 | 223 | 1,242,000 |
| 2005/09/26 | 221 | 222 | 220 | 222 | 458,000 |
| 2005/09/22 | 221 | 222 | 219 | 220 | 448,000 |
| 2005/09/21 | 224 | 224 | 221 | 221 | 591,000 |
| 2005/09/20 | 221 | 224 | 220 | 222 | 839,000 |
| 2005/09/16 | 221 | 221 | 219 | 221 | 503,000 |
| 2005/09/15 | 220 | 223 | 220 | 220 | 571,000 |
| 2005/09/14 | 221 | 223 | 220 | 221 | 544,000 |
| 2005/09/13 | 224 | 228 | 222 | 223 | 2,394,000 |
| 2005/09/12 | 218 | 222 | 218 | 219 | 797,000 |
| 2005/09/09 | 215 | 221 | 214 | 218 | 1,969,000 |
| 2005/09/08 | 216 | 222 | 214 | 214 | 1,201,000 |
| 2005/09/07 | 221 | 221 | 216 | 216 | 651,000 |
| 2005/09/06 | 224 | 224 | 218 | 219 | 1,355,000 |
| 2005/09/05 | 227 | 228 | 223 | 225 | 2,019,000 |
| 2005/09/02 | 224 | 239 | 223 | 225 | 24,151,000 |
| 2005/09/01 | 210 | 214 | 210 | 214 | 707,000 |
| 2005/08/31 | 211 | 211 | 209 | 209 | 235,000 |
| 2005/08/30 | 211 | 212 | 210 | 211 | 216,000 |
| 2005/08/29 | 212 | 213 | 210 | 211 | 313,000 |
| 2005/08/26 | 214 | 214 | 212 | 213 | 307,000 |
| 2005/08/25 | 214 | 217 | 212 | 213 | 721,000 |
| 2005/08/24 | 211 | 214 | 211 | 213 | 308,000 |
| 2005/08/23 | 213 | 214 | 213 | 213 | 246,000 |
| 2005/08/22 | 211 | 213 | 211 | 213 | 237,000 |
| 2005/08/19 | 214 | 214 | 211 | 211 | 293,000 |
| 2005/08/18 | 214 | 215 | 213 | 213 | 393,000 |
| 2005/08/17 | 215 | 215 | 213 | 213 | 420,000 |
| 2005/08/16 | 213 | 215 | 212 | 215 | 478,000 |
| 2005/08/15 | 212 | 213 | 211 | 212 | 365,000 |
| 2005/08/12 | 214 | 214 | 212 | 212 | 547,000 |
| 2005/08/11 | 214 | 218 | 213 | 213 | 743,000 |
| 2005/08/10 | 210 | 217 | 209 | 215 | 984,000 |
| 2005/08/09 | 205 | 210 | 204 | 207 | 619,000 |
| 2005/08/08 | 199 | 204 | 198 | 204 | 413,000 |
| 2005/08/05 | 208 | 208 | 201 | 201 | 557,000 |
| 2005/08/04 | 211 | 211 | 206 | 210 | 529,000 |
| 2005/08/03 | 212 | 213 | 210 | 211 | 533,000 |
| 2005/08/02 | 215 | 215 | 211 | 212 | 688,000 |
| 2005/08/01 | 216 | 218 | 215 | 216 | 542,000 |
| 2005/07/29 | 220 | 220 | 216 | 216 | 715,000 |
| 2005/07/28 | 217 | 220 | 215 | 218 | 1,197,000 |
| 2005/07/27 | 217 | 223 | 216 | 216 | 3,047,000 |
| 2005/07/26 | 216 | 218 | 214 | 216 | 791,000 |
| 2005/07/25 | 214 | 218 | 213 | 216 | 1,670,000 |
| 2005/07/22 | 213 | 213 | 211 | 212 | 895,000 |
| 2005/07/21 | 211 | 216 | 211 | 215 | 1,594,000 |
| 2005/07/20 | 209 | 211 | 208 | 210 | 395,000 |
| 2005/07/19 | 209 | 209 | 207 | 209 | 209,000 |
| 2005/07/15 | 210 | 211 | 208 | 208 | 449,000 |
| 2005/07/14 | 209 | 210 | 208 | 209 | 475,000 |
| 2005/07/13 | 206 | 211 | 206 | 210 | 677,000 |
| 2005/07/12 | 209 | 209 | 206 | 206 | 378,000 |
| 2005/07/11 | 209 | 213 | 207 | 208 | 1,123,000 |
| 2005/07/08 | 209 | 210 | 206 | 206 | 996,000 |
| 2005/07/07 | 209 | 218 | 208 | 211 | 4,989,000 |
| 2005/07/06 | 204 | 210 | 204 | 210 | 1,463,000 |
| 2005/07/05 | 204 | 205 | 202 | 202 | 440,000 |
| 2005/07/04 | 204 | 209 | 203 | 205 | 1,313,000 |
| 2005/07/01 | 202 | 202 | 201 | 201 | 311,000 |
| 2005/06/30 | 202 | 202 | 201 | 201 | 272,000 |
| 2005/06/29 | 202 | 202 | 200 | 202 | 224,000 |
| 2005/06/28 | 201 | 202 | 200 | 202 | 154,000 |
| 2005/06/27 | 199 | 201 | 199 | 200 | 356,000 |
| 2005/06/24 | 203 | 204 | 200 | 203 | 568,000 |
| 2005/06/23 | 205 | 209 | 204 | 205 | 643,000 |
| 2005/06/22 | 205 | 206 | 203 | 205 | 164,000 |
| 2005/06/21 | 206 | 206 | 203 | 205 | 271,000 |
| 2005/06/20 | 207 | 207 | 205 | 205 | 288,000 |
| 2005/06/17 | 205 | 207 | 204 | 206 | 449,000 |
| 2005/06/16 | 205 | 207 | 204 | 204 | 608,000 |
| 2005/06/15 | 205 | 206 | 201 | 204 | 738,000 |
| 2005/06/14 | 205 | 212 | 204 | 205 | 1,102,000 |
| 2005/06/13 | 202 | 204 | 202 | 202 | 256,000 |
| 2005/06/10 | 202 | 203 | 200 | 203 | 380,000 |
| 2005/06/09 | 203 | 203 | 200 | 200 | 227,000 |
| 2005/06/08 | 200 | 201 | 199 | 201 | 175,000 |
| 2005/06/07 | 202 | 203 | 198 | 201 | 291,000 |
| 2005/06/06 | 202 | 202 | 200 | 202 | 148,000 |
| 2005/06/03 | 204 | 204 | 200 | 202 | 218,000 |
| 2005/06/02 | 203 | 205 | 201 | 203 | 510,000 |
| 2005/06/01 | 197 | 207 | 195 | 207 | 1,070,000 |
| 2005/05/31 | 196 | 198 | 194 | 198 | 251,000 |
| 2005/05/30 | 193 | 200 | 193 | 196 | 840,000 |
| 2005/05/27 | 190 | 195 | 189 | 195 | 635,000 |
| 2005/05/26 | 188 | 191 | 188 | 190 | 264,000 |
| 2005/05/25 | 195 | 195 | 191 | 193 | 261,000 |
| 2005/05/24 | 198 | 198 | 196 | 197 | 180,000 |
| 2005/05/23 | 199 | 199 | 196 | 196 | 187,000 |
| 2005/05/20 | 193 | 201 | 192 | 197 | 579,000 |
| 2005/05/19 | 192 | 195 | 192 | 193 | 272,000 |
| 2005/05/18 | 192 | 192 | 189 | 190 | 194,000 |
| 2005/05/17 | 196 | 198 | 189 | 193 | 385,000 |
| 2005/05/16 | 201 | 203 | 194 | 195 | 347,000 |
| 2005/05/13 | 203 | 205 | 202 | 203 | 347,000 |
| 2005/05/12 | 204 | 205 | 202 | 205 | 798,000 |
| 2005/05/11 | 195 | 210 | 195 | 207 | 1,236,000 |
| 2005/05/10 | 200 | 201 | 198 | 198 | 288,000 |
| 2005/05/09 | 197 | 201 | 197 | 201 | 268,000 |
| 2005/05/06 | 195 | 197 | 195 | 197 | 204,000 |
| 2005/05/02 | 193 | 196 | 191 | 194 | 185,000 |
| 2005/04/28 | 194 | 194 | 191 | 193 | 232,000 |
| 2005/04/27 | 189 | 192 | 189 | 192 | 221,000 |
| 2005/04/26 | 195 | 195 | 190 | 192 | 326,000 |
| 2005/04/25 | 193 | 194 | 190 | 193 | 299,000 |
| 2005/04/22 | 191 | 191 | 188 | 191 | 323,000 |
| 2005/04/21 | 184 | 188 | 183 | 187 | 459,000 |
| 2005/04/20 | 194 | 195 | 191 | 192 | 271,000 |
| 2005/04/19 | 186 | 190 | 183 | 189 | 659,000 |
| 2005/04/18 | 185 | 186 | 181 | 181 | 650,000 |
| 2005/04/15 | 192 | 193 | 190 | 192 | 552,000 |
| 2005/04/14 | 198 | 199 | 194 | 197 | 415,000 |
| 2005/04/13 | 201 | 204 | 198 | 202 | 408,000 |
| 2005/04/12 | 203 | 205 | 202 | 202 | 297,000 |
| 2005/04/11 | 208 | 208 | 203 | 206 | 312,000 |
| 2005/04/08 | 209 | 209 | 205 | 208 | 293,000 |
| 2005/04/07 | 208 | 209 | 206 | 207 | 300,000 |
| 2005/04/06 | 208 | 210 | 207 | 210 | 528,000 |
| 2005/04/05 | 205 | 207 | 205 | 206 | 444,000 |
| 2005/04/04 | 206 | 209 | 203 | 203 | 593,000 |
| 2005/04/01 | 202 | 209 | 202 | 209 | 622,000 |
| 2005/03/31 | 201 | 207 | 200 | 207 | 589,000 |
| 2005/03/30 | 202 | 203 | 197 | 198 | 720,000 |
| 2005/03/29 | 209 | 211 | 205 | 206 | 609,000 |
| 2005/03/28 | 207 | 213 | 207 | 211 | 343,000 |
| 2005/03/25 | 220 | 220 | 212 | 215 | 684,000 |
| 2005/03/24 | 221 | 222 | 219 | 219 | 409,000 |
| 2005/03/23 | 224 | 224 | 220 | 222 | 712,000 |
| 2005/03/22 | 225 | 226 | 222 | 223 | 487,000 |
| 2005/03/18 | 225 | 227 | 222 | 224 | 1,191,000 |
| 2005/03/17 | 221 | 227 | 220 | 224 | 2,055,000 |
| 2005/03/16 | 220 | 222 | 219 | 220 | 381,000 |
| 2005/03/15 | 223 | 224 | 220 | 220 | 1,131,000 |
| 2005/03/14 | 227 | 227 | 222 | 223 | 975,000 |
| 2005/03/11 | 225 | 228 | 223 | 224 | 1,592,000 |
| 2005/03/10 | 222 | 224 | 221 | 223 | 1,352,000 |
| 2005/03/09 | 226 | 228 | 220 | 225 | 3,068,000 |
| 2005/03/08 | 216 | 235 | 215 | 230 | 15,166,000 |
| 2005/03/07 | 216 | 217 | 214 | 215 | 504,000 |
| 2005/03/04 | 215 | 217 | 215 | 215 | 424,000 |
| 2005/03/03 | 218 | 219 | 214 | 215 | 920,000 |
| 2005/03/02 | 219 | 219 | 215 | 218 | 1,004,000 |
| 2005/03/01 | 212 | 218 | 211 | 218 | 1,700,000 |
| 2005/02/28 | 213 | 213 | 210 | 211 | 467,000 |
| 2005/02/25 | 210 | 213 | 209 | 210 | 686,000 |
| 2005/02/24 | 209 | 211 | 207 | 210 | 547,000 |
| 2005/02/23 | 208 | 209 | 206 | 207 | 559,000 |
| 2005/02/22 | 210 | 213 | 209 | 210 | 533,000 |
| 2005/02/21 | 207 | 210 | 206 | 209 | 505,000 |
| 2005/02/18 | 204 | 208 | 204 | 206 | 685,000 |
| 2005/02/17 | 207 | 209 | 204 | 208 | 681,000 |
| 2005/02/16 | 214 | 216 | 209 | 211 | 887,000 |
| 2005/02/15 | 221 | 221 | 213 | 214 | 1,232,000 |
| 2005/02/14 | 222 | 223 | 219 | 220 | 2,120,000 |
| 2005/02/10 | 218 | 223 | 216 | 217 | 2,098,000 |
| 2005/02/09 | 215 | 220 | 214 | 219 | 2,463,000 |
| 2005/02/08 | 214 | 217 | 210 | 213 | 2,081,000 |
| 2005/02/07 | 218 | 225 | 211 | 211 | 14,328,000 |
| 2005/02/04 | 208 | 214 | 205 | 211 | 3,166,000 |
| 2005/02/03 | 210 | 211 | 205 | 209 | 1,460,000 |
| 2005/02/02 | 200 | 211 | 199 | 209 | 2,991,000 |
| 2005/02/01 | 198 | 203 | 198 | 201 | 1,320,000 |
| 2005/01/31 | 199 | 202 | 197 | 198 | 692,000 |
| 2005/01/28 | 196 | 198 | 194 | 196 | 402,000 |
| 2005/01/27 | 199 | 199 | 197 | 197 | 324,000 |
| 2005/01/26 | 198 | 200 | 196 | 198 | 373,000 |
| 2005/01/25 | 200 | 200 | 197 | 199 | 310,000 |
| 2005/01/24 | 197 | 201 | 196 | 198 | 936,000 |
| 2005/01/21 | 194 | 196 | 193 | 196 | 578,000 |
| 2005/01/20 | 199 | 199 | 195 | 196 | 585,000 |
| 2005/01/19 | 201 | 202 | 199 | 199 | 559,000 |
| 2005/01/18 | 199 | 205 | 199 | 200 | 1,900,000 |
| 2005/01/17 | 200 | 202 | 197 | 199 | 978,000 |
| 2005/01/14 | 197 | 203 | 192 | 200 | 3,232,000 |
| 2005/01/13 | 203 | 203 | 196 | 198 | 3,996,000 |
| 2005/01/12 | 214 | 218 | 204 | 204 | 16,240,000 |
| 2005/01/11 | 189 | 225 | 189 | 212 | 55,777,000 |
| 2005/01/07 | 186 | 186 | 183 | 184 | 371,000 |
| 2005/01/06 | 182 | 186 | 180 | 184 | 737,000 |
| 2005/01/05 | 180 | 183 | 179 | 180 | 413,000 |
| 2005/01/04 | 178 | 180 | 177 | 180 | 191,000 |