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 |
|---|---|---|---|---|---|
| 2008/12/30 | 121 | 130 | 121 | 130 | 72,000 |
| 2008/12/29 | 119 | 123 | 117 | 123 | 108,000 |
| 2008/12/26 | 120 | 120 | 119 | 120 | 56,000 |
| 2008/12/25 | 122 | 122 | 118 | 120 | 80,000 |
| 2008/12/24 | 116 | 121 | 116 | 121 | 125,000 |
| 2008/12/22 | 118 | 120 | 118 | 120 | 102,000 |
| 2008/12/19 | 123 | 123 | 120 | 120 | 51,000 |
| 2008/12/18 | 123 | 125 | 122 | 123 | 84,000 |
| 2008/12/17 | 127 | 127 | 122 | 124 | 109,000 |
| 2008/12/16 | 127 | 127 | 125 | 127 | 67,000 |
| 2008/12/15 | 128 | 130 | 127 | 130 | 181,000 |
| 2008/12/12 | 131 | 131 | 122 | 125 | 415,000 |
| 2008/12/11 | 121 | 125 | 120 | 124 | 161,000 |
| 2008/12/10 | 123 | 125 | 121 | 125 | 120,000 |
| 2008/12/09 | 120 | 124 | 120 | 124 | 82,000 |
| 2008/12/08 | 123 | 124 | 119 | 120 | 203,000 |
| 2008/12/05 | 119 | 123 | 119 | 120 | 109,000 |
| 2008/12/04 | 118 | 121 | 117 | 121 | 144,000 |
| 2008/12/03 | 118 | 118 | 115 | 117 | 92,000 |
| 2008/12/02 | 118 | 118 | 112 | 113 | 236,000 |
| 2008/12/01 | 125 | 125 | 120 | 121 | 111,000 |
| 2008/11/28 | 121 | 127 | 121 | 127 | 95,000 |
| 2008/11/27 | 123 | 128 | 122 | 124 | 84,000 |
| 2008/11/26 | 127 | 127 | 123 | 124 | 84,000 |
| 2008/11/25 | 134 | 134 | 122 | 128 | 177,000 |
| 2008/11/21 | 120 | 130 | 111 | 130 | 175,000 |
| 2008/11/20 | 124 | 124 | 119 | 121 | 71,000 |
| 2008/11/19 | 125 | 127 | 121 | 127 | 90,000 |
| 2008/11/18 | 118 | 124 | 115 | 123 | 171,000 |
| 2008/11/17 | 115 | 120 | 114 | 118 | 96,000 |
| 2008/11/14 | 126 | 130 | 119 | 120 | 145,000 |
| 2008/11/13 | 122 | 126 | 122 | 122 | 117,000 |
| 2008/11/12 | 127 | 128 | 124 | 124 | 98,000 |
| 2008/11/11 | 129 | 133 | 128 | 129 | 102,000 |
| 2008/11/10 | 133 | 134 | 131 | 132 | 174,000 |
| 2008/11/07 | 125 | 132 | 125 | 128 | 135,000 |
| 2008/11/06 | 127 | 132 | 127 | 130 | 176,000 |
| 2008/11/05 | 133 | 137 | 124 | 137 | 280,000 |
| 2008/11/04 | 130 | 131 | 127 | 130 | 142,000 |
| 2008/10/31 | 118 | 130 | 118 | 129 | 332,000 |
| 2008/10/30 | 111 | 123 | 111 | 123 | 177,000 |
| 2008/10/29 | 116 | 116 | 111 | 116 | 198,000 |
| 2008/10/28 | 102 | 109 | 98 | 109 | 285,000 |
| 2008/10/27 | 110 | 111 | 103 | 107 | 182,000 |
| 2008/10/24 | 116 | 116 | 105 | 107 | 125,000 |
| 2008/10/23 | 115 | 118 | 110 | 116 | 172,000 |
| 2008/10/22 | 122 | 125 | 121 | 121 | 114,000 |
| 2008/10/21 | 128 | 129 | 125 | 128 | 142,000 |
| 2008/10/20 | 120 | 123 | 118 | 123 | 120,000 |
| 2008/10/17 | 120 | 121 | 112 | 119 | 298,000 |
| 2008/10/16 | 112 | 117 | 107 | 111 | 270,000 |
| 2008/10/15 | 121 | 121 | 113 | 116 | 185,000 |
| 2008/10/14 | 115 | 116 | 108 | 116 | 314,000 |
| 2008/10/10 | 101 | 101 | 97 | 99 | 308,000 |
| 2008/10/09 | 101 | 117 | 100 | 103 | 205,000 |
| 2008/10/08 | 103 | 104 | 98 | 100 | 264,000 |
| 2008/10/07 | 101 | 108 | 96 | 104 | 461,000 |
| 2008/10/06 | 125 | 125 | 107 | 108 | 340,000 |
| 2008/10/03 | 128 | 129 | 126 | 127 | 131,000 |
| 2008/10/02 | 131 | 132 | 127 | 127 | 194,000 |
| 2008/10/01 | 137 | 138 | 132 | 133 | 129,000 |
| 2008/09/30 | 131 | 136 | 129 | 136 | 216,000 |
| 2008/09/29 | 136 | 139 | 136 | 136 | 168,000 |
| 2008/09/26 | 140 | 140 | 133 | 134 | 369,000 |
| 2008/09/25 | 140 | 143 | 139 | 140 | 120,000 |
| 2008/09/24 | 142 | 144 | 138 | 144 | 197,000 |
| 2008/09/22 | 146 | 147 | 140 | 141 | 106,000 |
| 2008/09/19 | 132 | 143 | 131 | 143 | 277,000 |
| 2008/09/18 | 129 | 134 | 129 | 130 | 174,000 |
| 2008/09/17 | 134 | 136 | 132 | 135 | 159,000 |
| 2008/09/16 | 132 | 134 | 129 | 134 | 274,000 |
| 2008/09/12 | 137 | 144 | 137 | 144 | 259,000 |
| 2008/09/11 | 140 | 140 | 134 | 137 | 144,000 |
| 2008/09/10 | 136 | 142 | 136 | 140 | 134,000 |
| 2008/09/09 | 140 | 141 | 138 | 140 | 110,000 |
| 2008/09/08 | 139 | 142 | 137 | 142 | 109,000 |
| 2008/09/05 | 135 | 139 | 132 | 132 | 248,000 |
| 2008/09/04 | 147 | 147 | 142 | 142 | 162,000 |
| 2008/09/03 | 146 | 149 | 145 | 147 | 142,000 |
| 2008/09/02 | 149 | 151 | 146 | 146 | 180,000 |
| 2008/09/01 | 154 | 156 | 151 | 151 | 128,000 |
| 2008/08/29 | 153 | 158 | 153 | 157 | 157,000 |
| 2008/08/28 | 150 | 151 | 149 | 151 | 104,000 |
| 2008/08/27 | 150 | 152 | 150 | 151 | 55,000 |
| 2008/08/26 | 150 | 151 | 149 | 150 | 119,000 |
| 2008/08/25 | 156 | 160 | 153 | 154 | 133,000 |
| 2008/08/22 | 151 | 151 | 150 | 151 | 105,000 |
| 2008/08/21 | 156 | 156 | 151 | 152 | 65,000 |
| 2008/08/20 | 152 | 155 | 150 | 154 | 72,000 |
| 2008/08/19 | 152 | 155 | 151 | 152 | 99,000 |
| 2008/08/18 | 150 | 161 | 150 | 159 | 185,000 |
| 2008/08/15 | 153 | 153 | 150 | 150 | 155,000 |
| 2008/08/14 | 155 | 157 | 153 | 153 | 130,000 |
| 2008/08/13 | 160 | 161 | 158 | 158 | 114,000 |
| 2008/08/12 | 167 | 167 | 163 | 163 | 79,000 |
| 2008/08/11 | 167 | 168 | 166 | 167 | 86,000 |
| 2008/08/08 | 164 | 168 | 163 | 166 | 118,000 |
| 2008/08/07 | 169 | 169 | 165 | 165 | 85,000 |
| 2008/08/06 | 167 | 170 | 164 | 170 | 180,000 |
| 2008/08/05 | 164 | 166 | 162 | 162 | 135,000 |
| 2008/08/04 | 165 | 167 | 164 | 164 | 124,000 |
| 2008/08/01 | 170 | 171 | 166 | 166 | 166,000 |
| 2008/07/31 | 172 | 172 | 168 | 170 | 152,000 |
| 2008/07/30 | 165 | 170 | 165 | 170 | 150,000 |
| 2008/07/29 | 166 | 166 | 163 | 164 | 118,000 |
| 2008/07/28 | 169 | 172 | 168 | 168 | 101,000 |
| 2008/07/25 | 174 | 174 | 169 | 169 | 186,000 |
| 2008/07/24 | 169 | 173 | 169 | 173 | 185,000 |
| 2008/07/23 | 165 | 171 | 165 | 167 | 365,000 |
| 2008/07/22 | 165 | 166 | 162 | 166 | 153,000 |
| 2008/07/18 | 166 | 167 | 163 | 163 | 281,000 |
| 2008/07/17 | 166 | 166 | 163 | 166 | 127,000 |
| 2008/07/16 | 163 | 164 | 161 | 162 | 100,000 |
| 2008/07/15 | 168 | 168 | 161 | 163 | 317,000 |
| 2008/07/14 | 164 | 169 | 162 | 163 | 296,000 |
| 2008/07/11 | 161 | 162 | 160 | 162 | 114,000 |
| 2008/07/10 | 166 | 166 | 161 | 161 | 227,000 |
| 2008/07/09 | 161 | 166 | 161 | 164 | 162,000 |
| 2008/07/08 | 164 | 165 | 160 | 160 | 233,000 |
| 2008/07/07 | 163 | 166 | 163 | 165 | 119,000 |
| 2008/07/04 | 168 | 170 | 164 | 166 | 175,000 |
| 2008/07/03 | 166 | 171 | 161 | 170 | 320,000 |
| 2008/07/02 | 178 | 178 | 171 | 171 | 300,000 |
| 2008/07/01 | 174 | 178 | 172 | 175 | 274,000 |
| 2008/06/30 | 175 | 176 | 172 | 174 | 231,000 |
| 2008/06/27 | 166 | 174 | 166 | 172 | 320,000 |
| 2008/06/26 | 174 | 180 | 172 | 174 | 366,000 |
| 2008/06/25 | 180 | 183 | 172 | 177 | 644,000 |
| 2008/06/24 | 173 | 183 | 172 | 179 | 1,982,000 |
| 2008/06/23 | 168 | 175 | 163 | 175 | 1,092,000 |
| 2008/06/20 | 164 | 177 | 164 | 169 | 2,876,000 |
| 2008/06/19 | 161 | 165 | 158 | 159 | 402,000 |
| 2008/06/18 | 161 | 162 | 160 | 161 | 141,000 |
| 2008/06/17 | 161 | 163 | 161 | 161 | 131,000 |
| 2008/06/16 | 163 | 163 | 159 | 161 | 152,000 |
| 2008/06/13 | 163 | 165 | 159 | 160 | 402,000 |
| 2008/06/12 | 164 | 165 | 160 | 165 | 417,000 |
| 2008/06/11 | 161 | 163 | 159 | 162 | 316,000 |
| 2008/06/10 | 163 | 164 | 161 | 163 | 241,000 |
| 2008/06/09 | 161 | 163 | 160 | 161 | 258,000 |
| 2008/06/06 | 173 | 173 | 166 | 166 | 335,000 |
| 2008/06/05 | 167 | 174 | 167 | 171 | 593,000 |
| 2008/06/04 | 164 | 169 | 163 | 168 | 261,000 |
| 2008/06/03 | 164 | 167 | 163 | 164 | 161,000 |
| 2008/06/02 | 166 | 169 | 165 | 166 | 217,000 |
| 2008/05/30 | 167 | 167 | 165 | 165 | 138,000 |
| 2008/05/29 | 161 | 167 | 160 | 166 | 375,000 |
| 2008/05/28 | 163 | 163 | 160 | 160 | 165,000 |
| 2008/05/27 | 163 | 165 | 161 | 164 | 184,000 |
| 2008/05/26 | 168 | 168 | 162 | 162 | 273,000 |
| 2008/05/23 | 166 | 172 | 164 | 165 | 848,000 |
| 2008/05/22 | 158 | 161 | 157 | 161 | 144,000 |
| 2008/05/21 | 164 | 166 | 160 | 161 | 254,000 |
| 2008/05/20 | 167 | 169 | 166 | 167 | 222,000 |
| 2008/05/19 | 169 | 170 | 165 | 169 | 170,000 |
| 2008/05/16 | 165 | 170 | 165 | 170 | 488,000 |
| 2008/05/15 | 165 | 170 | 164 | 165 | 505,000 |
| 2008/05/14 | 154 | 160 | 153 | 155 | 366,000 |
| 2008/05/13 | 153 | 154 | 153 | 153 | 59,000 |
| 2008/05/12 | 155 | 155 | 153 | 153 | 152,000 |
| 2008/05/09 | 155 | 156 | 154 | 154 | 115,000 |
| 2008/05/08 | 155 | 157 | 155 | 155 | 115,000 |
| 2008/05/07 | 159 | 159 | 155 | 155 | 132,000 |
| 2008/05/02 | 158 | 158 | 154 | 158 | 111,000 |
| 2008/05/01 | 154 | 155 | 154 | 154 | 91,000 |
| 2008/04/30 | 157 | 157 | 155 | 155 | 160,000 |
| 2008/04/28 | 156 | 159 | 156 | 157 | 108,000 |
| 2008/04/25 | 154 | 157 | 154 | 157 | 157,000 |
| 2008/04/24 | 157 | 157 | 152 | 152 | 265,000 |
| 2008/04/23 | 158 | 161 | 157 | 157 | 225,000 |
| 2008/04/22 | 159 | 159 | 156 | 157 | 88,000 |
| 2008/04/21 | 160 | 161 | 157 | 159 | 130,000 |
| 2008/04/18 | 154 | 157 | 153 | 157 | 127,000 |
| 2008/04/17 | 159 | 161 | 151 | 154 | 266,000 |
| 2008/04/16 | 151 | 157 | 151 | 156 | 240,000 |
| 2008/04/15 | 154 | 154 | 149 | 150 | 215,000 |
| 2008/04/14 | 151 | 153 | 150 | 152 | 131,000 |
| 2008/04/11 | 154 | 155 | 153 | 155 | 211,000 |
| 2008/04/10 | 157 | 157 | 152 | 153 | 232,000 |
| 2008/04/09 | 160 | 161 | 156 | 159 | 350,000 |
| 2008/04/08 | 162 | 166 | 159 | 159 | 385,000 |
| 2008/04/07 | 160 | 164 | 158 | 162 | 345,000 |
| 2008/04/04 | 157 | 159 | 154 | 158 | 448,000 |
| 2008/04/03 | 157 | 163 | 155 | 159 | 1,519,000 |
| 2008/04/02 | 147 | 174 | 146 | 160 | 7,302,000 |
| 2008/04/01 | 139 | 145 | 139 | 144 | 248,000 |
| 2008/03/31 | 144 | 144 | 140 | 141 | 198,000 |
| 2008/03/28 | 142 | 147 | 142 | 144 | 497,000 |
| 2008/03/27 | 138 | 144 | 138 | 144 | 239,000 |
| 2008/03/26 | 142 | 144 | 140 | 140 | 235,000 |
| 2008/03/25 | 144 | 145 | 141 | 145 | 237,000 |
| 2008/03/24 | 138 | 142 | 137 | 139 | 176,000 |
| 2008/03/21 | 132 | 138 | 132 | 138 | 257,000 |
| 2008/03/19 | 131 | 134 | 130 | 132 | 201,000 |
| 2008/03/18 | 123 | 128 | 123 | 128 | 195,000 |
| 2008/03/17 | 126 | 127 | 122 | 124 | 198,000 |
| 2008/03/14 | 130 | 130 | 122 | 125 | 436,000 |
| 2008/03/13 | 130 | 131 | 130 | 130 | 80,000 |
| 2008/03/12 | 132 | 135 | 132 | 133 | 137,000 |
| 2008/03/11 | 129 | 131 | 128 | 131 | 184,000 |
| 2008/03/10 | 133 | 134 | 131 | 132 | 257,000 |
| 2008/03/07 | 128 | 131 | 128 | 131 | 72,000 |
| 2008/03/06 | 129 | 132 | 129 | 132 | 96,000 |
| 2008/03/05 | 130 | 131 | 128 | 128 | 156,000 |
| 2008/03/04 | 131 | 131 | 128 | 128 | 141,000 |
| 2008/03/03 | 133 | 133 | 129 | 130 | 192,000 |
| 2008/02/29 | 134 | 136 | 132 | 134 | 171,000 |
| 2008/02/28 | 135 | 136 | 134 | 136 | 90,000 |
| 2008/02/27 | 137 | 138 | 136 | 137 | 192,000 |
| 2008/02/26 | 140 | 140 | 135 | 135 | 192,000 |
| 2008/02/25 | 138 | 139 | 136 | 139 | 223,000 |
| 2008/02/22 | 135 | 135 | 132 | 134 | 166,000 |
| 2008/02/21 | 135 | 136 | 132 | 136 | 177,000 |
| 2008/02/20 | 135 | 135 | 131 | 131 | 190,000 |
| 2008/02/19 | 136 | 136 | 133 | 136 | 144,000 |
| 2008/02/18 | 135 | 138 | 135 | 136 | 122,000 |
| 2008/02/15 | 132 | 135 | 131 | 134 | 205,000 |
| 2008/02/14 | 130 | 133 | 130 | 133 | 196,000 |
| 2008/02/13 | 131 | 134 | 125 | 126 | 329,000 |
| 2008/02/12 | 132 | 133 | 128 | 130 | 221,000 |
| 2008/02/08 | 133 | 136 | 132 | 133 | 156,000 |
| 2008/02/07 | 132 | 135 | 132 | 132 | 204,000 |
| 2008/02/06 | 134 | 135 | 131 | 132 | 170,000 |
| 2008/02/05 | 139 | 140 | 138 | 140 | 119,000 |
| 2008/02/04 | 140 | 142 | 136 | 142 | 254,000 |
| 2008/02/01 | 133 | 138 | 133 | 135 | 138,000 |
| 2008/01/31 | 126 | 136 | 125 | 136 | 198,000 |
| 2008/01/30 | 130 | 130 | 127 | 129 | 223,000 |
| 2008/01/29 | 129 | 131 | 128 | 131 | 120,000 |
| 2008/01/28 | 127 | 129 | 127 | 128 | 129,000 |
| 2008/01/25 | 129 | 130 | 126 | 129 | 224,000 |
| 2008/01/24 | 119 | 124 | 119 | 124 | 232,000 |
| 2008/01/23 | 117 | 119 | 117 | 118 | 224,000 |
| 2008/01/22 | 120 | 120 | 115 | 115 | 348,000 |
| 2008/01/21 | 121 | 124 | 121 | 121 | 224,000 |
| 2008/01/18 | 118 | 126 | 118 | 124 | 345,000 |
| 2008/01/17 | 118 | 121 | 117 | 121 | 310,000 |
| 2008/01/16 | 115 | 122 | 114 | 118 | 592,000 |
| 2008/01/15 | 128 | 129 | 120 | 120 | 430,000 |
| 2008/01/11 | 136 | 136 | 131 | 132 | 224,000 |
| 2008/01/10 | 138 | 139 | 135 | 135 | 120,000 |
| 2008/01/09 | 132 | 137 | 132 | 137 | 224,000 |
| 2008/01/08 | 133 | 135 | 133 | 134 | 249,000 |
| 2008/01/07 | 132 | 136 | 132 | 133 | 235,000 |
| 2008/01/04 | 142 | 142 | 135 | 135 | 250,000 |