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 |
|---|---|---|---|---|---|
| 2006/12/29 | 198 | 200 | 198 | 199 | 117,000 |
| 2006/12/28 | 201 | 201 | 199 | 200 | 160,000 |
| 2006/12/27 | 202 | 203 | 199 | 200 | 258,000 |
| 2006/12/26 | 196 | 200 | 194 | 200 | 404,000 |
| 2006/12/25 | 199 | 199 | 195 | 196 | 281,000 |
| 2006/12/22 | 202 | 202 | 198 | 199 | 247,000 |
| 2006/12/21 | 202 | 203 | 201 | 201 | 223,000 |
| 2006/12/20 | 201 | 204 | 200 | 204 | 247,000 |
| 2006/12/19 | 202 | 204 | 201 | 201 | 246,000 |
| 2006/12/18 | 203 | 205 | 202 | 203 | 189,000 |
| 2006/12/15 | 207 | 208 | 205 | 205 | 433,000 |
| 2006/12/14 | 210 | 210 | 206 | 209 | 493,000 |
| 2006/12/13 | 203 | 212 | 202 | 211 | 936,000 |
| 2006/12/12 | 202 | 206 | 201 | 205 | 904,000 |
| 2006/12/11 | 200 | 200 | 197 | 199 | 215,000 |
| 2006/12/08 | 198 | 201 | 198 | 200 | 405,000 |
| 2006/12/07 | 198 | 201 | 198 | 200 | 239,000 |
| 2006/12/06 | 196 | 199 | 196 | 199 | 259,000 |
| 2006/12/05 | 202 | 203 | 197 | 197 | 351,000 |
| 2006/12/04 | 200 | 200 | 196 | 200 | 374,000 |
| 2006/12/01 | 198 | 200 | 197 | 200 | 401,000 |
| 2006/11/30 | 196 | 198 | 196 | 198 | 371,000 |
| 2006/11/29 | 193 | 195 | 191 | 194 | 581,000 |
| 2006/11/28 | 186 | 193 | 186 | 192 | 587,000 |
| 2006/11/27 | 185 | 190 | 184 | 189 | 388,000 |
| 2006/11/24 | 190 | 190 | 186 | 187 | 483,000 |
| 2006/11/22 | 186 | 194 | 185 | 194 | 362,000 |
| 2006/11/21 | 188 | 192 | 184 | 185 | 363,000 |
| 2006/11/20 | 197 | 197 | 188 | 190 | 626,000 |
| 2006/11/17 | 200 | 201 | 196 | 196 | 611,000 |
| 2006/11/16 | 201 | 201 | 200 | 200 | 181,000 |
| 2006/11/15 | 203 | 206 | 201 | 201 | 781,000 |
| 2006/11/14 | 198 | 204 | 198 | 200 | 472,000 |
| 2006/11/13 | 200 | 203 | 195 | 196 | 664,000 |
| 2006/11/10 | 205 | 208 | 202 | 202 | 683,000 |
| 2006/11/09 | 203 | 212 | 202 | 204 | 844,000 |
| 2006/11/08 | 210 | 210 | 202 | 202 | 283,000 |
| 2006/11/07 | 215 | 215 | 208 | 209 | 315,000 |
| 2006/11/06 | 206 | 216 | 206 | 213 | 1,228,000 |
| 2006/11/02 | 207 | 208 | 204 | 207 | 305,000 |
| 2006/11/01 | 208 | 208 | 202 | 207 | 553,000 |
| 2006/10/31 | 207 | 208 | 206 | 207 | 187,000 |
| 2006/10/30 | 211 | 212 | 207 | 207 | 427,000 |
| 2006/10/27 | 217 | 217 | 211 | 213 | 506,000 |
| 2006/10/26 | 217 | 217 | 212 | 215 | 599,000 |
| 2006/10/25 | 216 | 219 | 214 | 216 | 432,000 |
| 2006/10/24 | 215 | 220 | 214 | 215 | 1,064,000 |
| 2006/10/23 | 214 | 214 | 212 | 214 | 215,000 |
| 2006/10/20 | 212 | 217 | 212 | 214 | 421,000 |
| 2006/10/19 | 212 | 215 | 209 | 213 | 304,000 |
| 2006/10/18 | 208 | 212 | 206 | 210 | 311,000 |
| 2006/10/17 | 214 | 214 | 209 | 210 | 261,000 |
| 2006/10/16 | 210 | 215 | 209 | 214 | 407,000 |
| 2006/10/13 | 205 | 206 | 202 | 206 | 349,000 |
| 2006/10/12 | 199 | 203 | 198 | 200 | 665,000 |
| 2006/10/11 | 212 | 213 | 200 | 202 | 600,000 |
| 2006/10/10 | 212 | 217 | 211 | 213 | 443,000 |
| 2006/10/06 | 223 | 223 | 216 | 219 | 477,000 |
| 2006/10/05 | 221 | 225 | 221 | 225 | 651,000 |
| 2006/10/04 | 229 | 229 | 219 | 219 | 556,000 |
| 2006/10/03 | 229 | 230 | 224 | 229 | 839,000 |
| 2006/10/02 | 221 | 230 | 220 | 229 | 952,000 |
| 2006/09/29 | 222 | 222 | 218 | 219 | 243,000 |
| 2006/09/28 | 220 | 222 | 216 | 220 | 442,000 |
| 2006/09/27 | 213 | 220 | 213 | 220 | 529,000 |
| 2006/09/26 | 214 | 216 | 210 | 211 | 281,000 |
| 2006/09/25 | 215 | 216 | 212 | 215 | 465,000 |
| 2006/09/22 | 216 | 219 | 214 | 216 | 480,000 |
| 2006/09/21 | 221 | 221 | 216 | 218 | 515,000 |
| 2006/09/20 | 223 | 223 | 218 | 219 | 828,000 |
| 2006/09/19 | 224 | 226 | 223 | 224 | 337,000 |
| 2006/09/15 | 226 | 226 | 221 | 225 | 750,000 |
| 2006/09/14 | 222 | 230 | 222 | 226 | 789,000 |
| 2006/09/13 | 234 | 235 | 223 | 223 | 1,098,000 |
| 2006/09/12 | 237 | 238 | 231 | 232 | 1,349,000 |
| 2006/09/11 | 240 | 242 | 235 | 237 | 1,714,000 |
| 2006/09/08 | 243 | 246 | 237 | 239 | 3,361,000 |
| 2006/09/07 | 232 | 244 | 231 | 243 | 2,968,000 |
| 2006/09/06 | 241 | 242 | 234 | 234 | 2,965,000 |
| 2006/09/05 | 229 | 243 | 229 | 241 | 6,060,000 |
| 2006/09/04 | 226 | 227 | 221 | 226 | 1,092,000 |
| 2006/09/01 | 225 | 227 | 220 | 223 | 1,531,000 |
| 2006/08/31 | 228 | 231 | 226 | 228 | 1,203,000 |
| 2006/08/30 | 222 | 234 | 222 | 231 | 3,389,000 |
| 2006/08/29 | 224 | 227 | 222 | 224 | 1,315,000 |
| 2006/08/28 | 225 | 227 | 220 | 221 | 2,090,000 |
| 2006/08/25 | 234 | 237 | 225 | 229 | 13,532,000 |
| 2006/08/24 | 204 | 228 | 204 | 225 | 21,912,000 |
| 2006/08/23 | 204 | 204 | 201 | 202 | 290,000 |
| 2006/08/22 | 203 | 205 | 202 | 205 | 314,000 |
| 2006/08/21 | 202 | 205 | 202 | 203 | 337,000 |
| 2006/08/18 | 199 | 202 | 198 | 201 | 322,000 |
| 2006/08/17 | 202 | 204 | 199 | 199 | 492,000 |
| 2006/08/16 | 197 | 201 | 197 | 199 | 434,000 |
| 2006/08/15 | 195 | 198 | 195 | 197 | 354,000 |
| 2006/08/14 | 190 | 193 | 190 | 193 | 207,000 |
| 2006/08/11 | 192 | 192 | 190 | 191 | 94,000 |
| 2006/08/10 | 190 | 192 | 189 | 192 | 234,000 |
| 2006/08/09 | 191 | 193 | 187 | 189 | 640,000 |
| 2006/08/08 | 192 | 194 | 191 | 193 | 153,000 |
| 2006/08/07 | 193 | 194 | 191 | 193 | 119,000 |
| 2006/08/04 | 195 | 195 | 193 | 194 | 92,000 |
| 2006/08/03 | 197 | 197 | 194 | 194 | 130,000 |
| 2006/08/02 | 195 | 197 | 194 | 197 | 105,000 |
| 2006/08/01 | 195 | 196 | 193 | 194 | 99,000 |
| 2006/07/31 | 197 | 197 | 194 | 195 | 190,000 |
| 2006/07/28 | 194 | 194 | 192 | 194 | 103,000 |
| 2006/07/27 | 192 | 194 | 191 | 194 | 101,000 |
| 2006/07/26 | 197 | 198 | 192 | 194 | 167,000 |
| 2006/07/25 | 198 | 199 | 195 | 196 | 209,000 |
| 2006/07/24 | 190 | 192 | 188 | 192 | 192,000 |
| 2006/07/21 | 190 | 193 | 190 | 190 | 179,000 |
| 2006/07/20 | 192 | 195 | 191 | 195 | 217,000 |
| 2006/07/19 | 190 | 190 | 183 | 187 | 232,000 |
| 2006/07/18 | 195 | 195 | 187 | 189 | 426,000 |
| 2006/07/14 | 196 | 197 | 194 | 195 | 288,000 |
| 2006/07/13 | 198 | 201 | 197 | 201 | 318,000 |
| 2006/07/12 | 201 | 202 | 200 | 201 | 310,000 |
| 2006/07/11 | 205 | 205 | 202 | 204 | 139,000 |
| 2006/07/10 | 205 | 205 | 201 | 205 | 325,000 |
| 2006/07/07 | 208 | 208 | 205 | 207 | 272,000 |
| 2006/07/06 | 207 | 209 | 205 | 206 | 198,000 |
| 2006/07/05 | 211 | 211 | 208 | 210 | 221,000 |
| 2006/07/04 | 210 | 214 | 210 | 212 | 603,000 |
| 2006/07/03 | 206 | 208 | 205 | 207 | 453,000 |
| 2006/06/30 | 205 | 205 | 203 | 204 | 323,000 |
| 2006/06/29 | 199 | 203 | 199 | 203 | 264,000 |
| 2006/06/28 | 198 | 200 | 198 | 199 | 238,000 |
| 2006/06/27 | 203 | 203 | 200 | 201 | 147,000 |
| 2006/06/26 | 202 | 202 | 198 | 202 | 279,000 |
| 2006/06/23 | 198 | 200 | 197 | 200 | 159,000 |
| 2006/06/22 | 197 | 201 | 197 | 201 | 245,000 |
| 2006/06/21 | 198 | 198 | 195 | 195 | 129,000 |
| 2006/06/20 | 198 | 199 | 196 | 197 | 131,000 |
| 2006/06/19 | 199 | 201 | 198 | 200 | 218,000 |
| 2006/06/16 | 198 | 200 | 194 | 199 | 549,000 |
| 2006/06/15 | 195 | 195 | 190 | 192 | 353,000 |
| 2006/06/14 | 184 | 191 | 183 | 189 | 367,000 |
| 2006/06/13 | 194 | 194 | 186 | 188 | 354,000 |
| 2006/06/12 | 189 | 193 | 188 | 192 | 304,000 |
| 2006/06/09 | 186 | 187 | 180 | 187 | 692,000 |
| 2006/06/08 | 186 | 188 | 179 | 183 | 671,000 |
| 2006/06/07 | 195 | 197 | 191 | 191 | 353,000 |
| 2006/06/06 | 199 | 200 | 196 | 196 | 263,000 |
| 2006/06/05 | 202 | 204 | 198 | 202 | 381,000 |
| 2006/06/02 | 202 | 202 | 190 | 202 | 778,000 |
| 2006/06/01 | 205 | 207 | 201 | 202 | 380,000 |
| 2006/05/31 | 207 | 207 | 201 | 202 | 806,000 |
| 2006/05/30 | 216 | 216 | 213 | 213 | 147,000 |
| 2006/05/29 | 222 | 223 | 216 | 217 | 254,000 |
| 2006/05/26 | 219 | 220 | 218 | 219 | 149,000 |
| 2006/05/25 | 220 | 220 | 216 | 218 | 247,000 |
| 2006/05/24 | 216 | 218 | 211 | 215 | 544,000 |
| 2006/05/23 | 222 | 223 | 217 | 218 | 482,000 |
| 2006/05/22 | 229 | 229 | 224 | 224 | 275,000 |
| 2006/05/19 | 223 | 225 | 221 | 224 | 237,000 |
| 2006/05/18 | 221 | 222 | 218 | 221 | 312,000 |
| 2006/05/17 | 227 | 227 | 218 | 225 | 383,000 |
| 2006/05/16 | 232 | 235 | 222 | 222 | 521,000 |
| 2006/05/15 | 235 | 236 | 230 | 232 | 314,000 |
| 2006/05/12 | 234 | 235 | 231 | 233 | 415,000 |
| 2006/05/11 | 240 | 242 | 237 | 238 | 211,000 |
| 2006/05/10 | 244 | 244 | 241 | 241 | 281,000 |
| 2006/05/09 | 246 | 248 | 244 | 244 | 180,000 |
| 2006/05/08 | 252 | 252 | 245 | 246 | 319,000 |
| 2006/05/02 | 240 | 242 | 240 | 242 | 151,000 |
| 2006/05/01 | 238 | 241 | 238 | 240 | 215,000 |
| 2006/04/28 | 242 | 242 | 239 | 241 | 257,000 |
| 2006/04/27 | 246 | 246 | 242 | 243 | 248,000 |
| 2006/04/26 | 242 | 246 | 241 | 246 | 234,000 |
| 2006/04/25 | 242 | 244 | 241 | 243 | 185,000 |
| 2006/04/24 | 247 | 247 | 240 | 240 | 356,000 |
| 2006/04/21 | 248 | 249 | 247 | 249 | 219,000 |
| 2006/04/20 | 249 | 249 | 246 | 248 | 204,000 |
| 2006/04/19 | 250 | 250 | 247 | 248 | 242,000 |
| 2006/04/18 | 240 | 248 | 240 | 248 | 320,000 |
| 2006/04/17 | 251 | 251 | 245 | 245 | 399,000 |
| 2006/04/14 | 250 | 251 | 248 | 250 | 304,000 |
| 2006/04/13 | 252 | 253 | 248 | 250 | 503,000 |
| 2006/04/12 | 256 | 256 | 251 | 252 | 538,000 |
| 2006/04/11 | 260 | 261 | 256 | 257 | 1,160,000 |
| 2006/04/10 | 254 | 258 | 252 | 258 | 721,000 |
| 2006/04/07 | 254 | 254 | 252 | 254 | 274,000 |
| 2006/04/06 | 256 | 257 | 251 | 253 | 731,000 |
| 2006/04/05 | 251 | 257 | 250 | 253 | 1,955,000 |
| 2006/04/04 | 250 | 253 | 249 | 251 | 478,000 |
| 2006/04/03 | 249 | 250 | 247 | 249 | 331,000 |
| 2006/03/31 | 249 | 249 | 247 | 247 | 232,000 |
| 2006/03/30 | 250 | 250 | 247 | 248 | 374,000 |
| 2006/03/29 | 246 | 249 | 246 | 249 | 469,000 |
| 2006/03/28 | 247 | 248 | 244 | 248 | 207,000 |
| 2006/03/27 | 248 | 249 | 247 | 249 | 409,000 |
| 2006/03/24 | 248 | 249 | 246 | 247 | 257,000 |
| 2006/03/23 | 252 | 253 | 248 | 249 | 560,000 |
| 2006/03/22 | 248 | 248 | 246 | 247 | 522,000 |
| 2006/03/20 | 245 | 248 | 245 | 247 | 387,000 |
| 2006/03/17 | 244 | 245 | 242 | 245 | 206,000 |
| 2006/03/16 | 245 | 245 | 240 | 242 | 395,000 |
| 2006/03/15 | 243 | 244 | 242 | 243 | 165,000 |
| 2006/03/14 | 245 | 245 | 241 | 241 | 356,000 |
| 2006/03/13 | 244 | 245 | 241 | 245 | 336,000 |
| 2006/03/10 | 241 | 242 | 239 | 239 | 641,000 |
| 2006/03/09 | 235 | 241 | 235 | 241 | 397,000 |
| 2006/03/08 | 240 | 240 | 234 | 234 | 426,000 |
| 2006/03/07 | 240 | 240 | 233 | 235 | 236,000 |
| 2006/03/06 | 234 | 236 | 231 | 236 | 215,000 |
| 2006/03/03 | 237 | 238 | 232 | 234 | 392,000 |
| 2006/03/02 | 241 | 241 | 235 | 237 | 339,000 |
| 2006/03/01 | 239 | 242 | 235 | 239 | 583,000 |
| 2006/02/28 | 252 | 252 | 243 | 244 | 413,000 |
| 2006/02/27 | 250 | 251 | 246 | 250 | 571,000 |
| 2006/02/24 | 247 | 248 | 244 | 248 | 372,000 |
| 2006/02/23 | 248 | 251 | 245 | 249 | 617,000 |
| 2006/02/22 | 234 | 246 | 229 | 244 | 1,060,000 |
| 2006/02/21 | 227 | 237 | 227 | 234 | 720,000 |
| 2006/02/20 | 231 | 235 | 222 | 228 | 842,000 |
| 2006/02/17 | 247 | 250 | 240 | 241 | 733,000 |
| 2006/02/16 | 249 | 253 | 245 | 247 | 386,000 |
| 2006/02/15 | 258 | 258 | 250 | 252 | 356,000 |
| 2006/02/14 | 247 | 255 | 243 | 254 | 790,000 |
| 2006/02/13 | 260 | 261 | 246 | 250 | 911,000 |
| 2006/02/10 | 270 | 270 | 256 | 265 | 702,000 |
| 2006/02/09 | 272 | 274 | 268 | 270 | 456,000 |
| 2006/02/08 | 274 | 277 | 267 | 268 | 782,000 |
| 2006/02/07 | 278 | 278 | 274 | 275 | 791,000 |
| 2006/02/06 | 271 | 276 | 269 | 276 | 1,055,000 |
| 2006/02/03 | 268 | 268 | 265 | 267 | 489,000 |
| 2006/02/02 | 268 | 271 | 267 | 269 | 705,000 |
| 2006/02/01 | 263 | 267 | 263 | 265 | 499,000 |
| 2006/01/31 | 266 | 266 | 262 | 264 | 412,000 |
| 2006/01/30 | 265 | 268 | 264 | 265 | 585,000 |
| 2006/01/27 | 260 | 263 | 259 | 260 | 592,000 |
| 2006/01/26 | 255 | 258 | 255 | 256 | 285,000 |
| 2006/01/25 | 254 | 258 | 252 | 252 | 527,000 |
| 2006/01/24 | 248 | 254 | 248 | 254 | 410,000 |
| 2006/01/23 | 250 | 253 | 245 | 246 | 657,000 |
| 2006/01/20 | 266 | 266 | 251 | 256 | 999,000 |
| 2006/01/19 | 244 | 264 | 244 | 262 | 771,000 |
| 2006/01/18 | 262 | 264 | 235 | 253 | 1,449,000 |
| 2006/01/17 | 281 | 281 | 262 | 267 | 842,000 |
| 2006/01/16 | 284 | 285 | 280 | 281 | 421,000 |
| 2006/01/13 | 287 | 288 | 282 | 284 | 838,000 |
| 2006/01/12 | 281 | 290 | 278 | 286 | 1,989,000 |
| 2006/01/11 | 280 | 281 | 275 | 279 | 907,000 |
| 2006/01/10 | 283 | 283 | 276 | 279 | 1,079,000 |
| 2006/01/06 | 278 | 285 | 275 | 283 | 1,804,000 |
| 2006/01/05 | 273 | 278 | 271 | 278 | 1,011,000 |
| 2006/01/04 | 272 | 272 | 269 | 270 | 306,000 |