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 |
---|---|---|---|---|---|
2012/12/28 | 116 | 118 | 115 | 115 | 213,000 |
2012/12/27 | 118 | 118 | 114 | 116 | 442,000 |
2012/12/26 | 112 | 121 | 112 | 118 | 1,097,000 |
2012/12/25 | 113 | 113 | 111 | 112 | 236,000 |
2012/12/21 | 113 | 113 | 111 | 112 | 163,000 |
2012/12/20 | 112 | 113 | 111 | 113 | 224,000 |
2012/12/19 | 111 | 114 | 111 | 113 | 393,000 |
2012/12/18 | 109 | 113 | 109 | 110 | 590,000 |
2012/12/17 | 110 | 110 | 109 | 109 | 153,000 |
2012/12/14 | 109 | 109 | 108 | 109 | 357,000 |
2012/12/13 | 110 | 110 | 109 | 109 | 138,000 |
2012/12/12 | 109 | 110 | 109 | 109 | 157,000 |
2012/12/11 | 110 | 110 | 109 | 110 | 91,000 |
2012/12/10 | 110 | 110 | 109 | 110 | 144,000 |
2012/12/07 | 109 | 109 | 108 | 109 | 96,000 |
2012/12/06 | 110 | 110 | 108 | 108 | 302,000 |
2012/12/05 | 109 | 110 | 108 | 109 | 120,000 |
2012/12/04 | 110 | 111 | 109 | 110 | 98,000 |
2012/12/03 | 111 | 111 | 110 | 110 | 87,000 |
2012/11/30 | 111 | 111 | 110 | 110 | 138,000 |
2012/11/29 | 111 | 111 | 110 | 110 | 87,000 |
2012/11/28 | 110 | 111 | 109 | 110 | 95,000 |
2012/11/27 | 110 | 111 | 110 | 111 | 126,000 |
2012/11/26 | 110 | 110 | 109 | 110 | 133,000 |
2012/11/22 | 108 | 109 | 107 | 109 | 147,000 |
2012/11/21 | 107 | 108 | 107 | 107 | 93,000 |
2012/11/20 | 108 | 108 | 107 | 107 | 63,000 |
2012/11/19 | 107 | 108 | 106 | 107 | 101,000 |
2012/11/16 | 105 | 106 | 105 | 106 | 95,000 |
2012/11/15 | 106 | 107 | 104 | 106 | 155,000 |
2012/11/14 | 103 | 105 | 103 | 105 | 84,000 |
2012/11/13 | 107 | 107 | 102 | 103 | 224,000 |
2012/11/12 | 110 | 114 | 106 | 106 | 609,000 |
2012/11/09 | 103 | 107 | 102 | 105 | 407,000 |
2012/11/08 | 105 | 105 | 103 | 104 | 77,000 |
2012/11/07 | 104 | 105 | 104 | 105 | 56,000 |
2012/11/06 | 103 | 104 | 103 | 104 | 48,000 |
2012/11/05 | 105 | 105 | 104 | 105 | 46,000 |
2012/11/02 | 105 | 106 | 104 | 106 | 96,000 |
2012/11/01 | 104 | 106 | 104 | 105 | 109,000 |
2012/10/31 | 103 | 104 | 103 | 103 | 77,000 |
2012/10/30 | 106 | 106 | 103 | 103 | 124,000 |
2012/10/29 | 104 | 106 | 103 | 106 | 127,000 |
2012/10/26 | 103 | 104 | 103 | 104 | 45,000 |
2012/10/25 | 103 | 103 | 102 | 103 | 88,000 |
2012/10/24 | 102 | 104 | 102 | 103 | 70,000 |
2012/10/23 | 103 | 103 | 102 | 103 | 46,000 |
2012/10/22 | 102 | 103 | 101 | 103 | 62,000 |
2012/10/19 | 102 | 103 | 102 | 103 | 107,000 |
2012/10/18 | 103 | 104 | 102 | 103 | 61,000 |
2012/10/17 | 102 | 103 | 101 | 103 | 105,000 |
2012/10/16 | 101 | 103 | 101 | 102 | 53,000 |
2012/10/15 | 103 | 103 | 101 | 102 | 95,000 |
2012/10/12 | 100 | 101 | 100 | 100 | 29,000 |
2012/10/11 | 101 | 101 | 100 | 100 | 45,000 |
2012/10/10 | 101 | 101 | 100 | 100 | 101,000 |
2012/10/09 | 102 | 103 | 102 | 102 | 53,000 |
2012/10/05 | 102 | 103 | 101 | 103 | 75,000 |
2012/10/04 | 101 | 103 | 101 | 103 | 47,000 |
2012/10/03 | 103 | 103 | 101 | 101 | 101,000 |
2012/10/02 | 106 | 106 | 103 | 103 | 67,000 |
2012/10/01 | 105 | 106 | 104 | 106 | 49,000 |
2012/09/28 | 108 | 108 | 104 | 106 | 75,000 |
2012/09/27 | 104 | 109 | 104 | 107 | 175,000 |
2012/09/26 | 104 | 106 | 104 | 106 | 121,000 |
2012/09/25 | 102 | 109 | 102 | 109 | 228,000 |
2012/09/24 | 104 | 104 | 102 | 103 | 72,000 |
2012/09/21 | 103 | 104 | 103 | 104 | 60,000 |
2012/09/20 | 105 | 105 | 103 | 103 | 132,000 |
2012/09/19 | 106 | 106 | 104 | 106 | 114,000 |
2012/09/18 | 106 | 106 | 105 | 106 | 70,000 |
2012/09/14 | 104 | 105 | 104 | 105 | 203,000 |
2012/09/13 | 103 | 103 | 103 | 103 | 23,000 |
2012/09/12 | 102 | 103 | 102 | 103 | 46,000 |
2012/09/11 | 103 | 103 | 101 | 102 | 31,000 |
2012/09/10 | 102 | 103 | 102 | 103 | 73,000 |
2012/09/07 | 102 | 102 | 101 | 102 | 92,000 |
2012/09/06 | 101 | 101 | 99 | 101 | 67,000 |
2012/09/05 | 100 | 101 | 99 | 99 | 101,000 |
2012/09/04 | 100 | 101 | 100 | 100 | 52,000 |
2012/09/03 | 101 | 102 | 100 | 101 | 100,000 |
2012/08/31 | 102 | 103 | 101 | 101 | 113,000 |
2012/08/30 | 107 | 107 | 102 | 104 | 115,000 |
2012/08/29 | 107 | 107 | 104 | 105 | 36,000 |
2012/08/28 | 110 | 110 | 106 | 107 | 119,000 |
2012/08/27 | 112 | 112 | 110 | 110 | 68,000 |
2012/08/24 | 110 | 111 | 110 | 111 | 54,000 |
2012/08/23 | 110 | 112 | 110 | 112 | 39,000 |
2012/08/22 | 112 | 112 | 110 | 111 | 46,000 |
2012/08/21 | 110 | 113 | 109 | 113 | 93,000 |
2012/08/20 | 111 | 112 | 110 | 110 | 46,000 |
2012/08/17 | 110 | 111 | 109 | 111 | 67,000 |
2012/08/16 | 111 | 111 | 109 | 111 | 62,000 |
2012/08/15 | 110 | 111 | 107 | 111 | 179,000 |
2012/08/14 | 106 | 110 | 105 | 110 | 198,000 |
2012/08/13 | 106 | 107 | 104 | 105 | 84,000 |
2012/08/10 | 108 | 108 | 105 | 106 | 83,000 |
2012/08/09 | 104 | 108 | 101 | 107 | 535,000 |
2012/08/08 | 105 | 105 | 103 | 104 | 132,000 |
2012/08/07 | 104 | 104 | 104 | 104 | 42,000 |
2012/08/06 | 106 | 106 | 103 | 104 | 61,000 |
2012/08/03 | 107 | 107 | 104 | 104 | 55,000 |
2012/08/02 | 107 | 108 | 105 | 108 | 86,000 |
2012/08/01 | 105 | 106 | 105 | 106 | 30,000 |
2012/07/31 | 106 | 106 | 105 | 106 | 26,000 |
2012/07/30 | 107 | 107 | 106 | 106 | 34,000 |
2012/07/27 | 107 | 107 | 106 | 106 | 23,000 |
2012/07/26 | 106 | 106 | 105 | 105 | 57,000 |
2012/07/25 | 106 | 106 | 104 | 104 | 270,000 |
2012/07/24 | 103 | 105 | 102 | 105 | 156,000 |
2012/07/23 | 106 | 106 | 102 | 102 | 112,000 |
2012/07/20 | 110 | 110 | 106 | 106 | 95,000 |
2012/07/19 | 108 | 108 | 107 | 108 | 46,000 |
2012/07/18 | 110 | 110 | 107 | 107 | 38,000 |
2012/07/17 | 112 | 112 | 109 | 109 | 243,000 |
2012/07/13 | 110 | 110 | 108 | 108 | 181,000 |
2012/07/12 | 110 | 111 | 110 | 110 | 79,000 |
2012/07/11 | 111 | 112 | 111 | 111 | 54,000 |
2012/07/10 | 114 | 114 | 112 | 112 | 289,000 |
2012/07/09 | 108 | 113 | 108 | 112 | 218,000 |
2012/07/06 | 109 | 110 | 108 | 109 | 96,000 |
2012/07/05 | 108 | 109 | 108 | 108 | 61,000 |
2012/07/04 | 109 | 110 | 108 | 108 | 115,000 |
2012/07/03 | 106 | 110 | 106 | 110 | 118,000 |
2012/07/02 | 108 | 108 | 106 | 106 | 154,000 |
2012/06/29 | 104 | 105 | 102 | 105 | 169,000 |
2012/06/28 | 105 | 106 | 103 | 104 | 227,000 |
2012/06/27 | 104 | 106 | 102 | 106 | 123,000 |
2012/06/26 | 102 | 104 | 102 | 104 | 148,000 |
2012/06/25 | 105 | 105 | 103 | 103 | 109,000 |
2012/06/22 | 104 | 105 | 103 | 105 | 37,000 |
2012/06/21 | 104 | 105 | 104 | 105 | 85,000 |
2012/06/20 | 103 | 104 | 103 | 103 | 95,000 |
2012/06/19 | 102 | 103 | 101 | 101 | 73,000 |
2012/06/18 | 103 | 103 | 102 | 103 | 89,000 |
2012/06/15 | 101 | 103 | 101 | 103 | 111,000 |
2012/06/14 | 100 | 101 | 100 | 101 | 49,000 |
2012/06/13 | 101 | 101 | 101 | 101 | 11,000 |
2012/06/12 | 101 | 101 | 100 | 101 | 164,000 |
2012/06/11 | 102 | 102 | 101 | 101 | 107,000 |
2012/06/08 | 101 | 101 | 99 | 100 | 224,000 |
2012/06/07 | 100 | 101 | 99 | 101 | 87,000 |
2012/06/06 | 98 | 100 | 98 | 100 | 200,000 |
2012/06/05 | 97 | 99 | 97 | 99 | 119,000 |
2012/06/04 | 96 | 97 | 96 | 97 | 151,000 |
2012/06/01 | 100 | 100 | 99 | 99 | 72,000 |
2012/05/31 | 97 | 101 | 96 | 101 | 200,000 |
2012/05/30 | 99 | 99 | 98 | 99 | 63,000 |
2012/05/29 | 97 | 100 | 96 | 99 | 108,000 |
2012/05/28 | 99 | 99 | 98 | 98 | 49,000 |
2012/05/25 | 99 | 99 | 98 | 98 | 58,000 |
2012/05/24 | 100 | 100 | 97 | 99 | 126,000 |
2012/05/23 | 100 | 101 | 98 | 98 | 200,000 |
2012/05/22 | 100 | 101 | 100 | 100 | 58,000 |
2012/05/21 | 98 | 100 | 98 | 99 | 75,000 |
2012/05/18 | 100 | 100 | 96 | 98 | 308,000 |
2012/05/17 | 99 | 102 | 98 | 101 | 186,000 |
2012/05/16 | 100 | 101 | 99 | 99 | 125,000 |
2012/05/15 | 102 | 102 | 99 | 100 | 292,000 |
2012/05/14 | 102 | 103 | 100 | 101 | 196,000 |
2012/05/11 | 104 | 105 | 102 | 102 | 219,000 |
2012/05/10 | 104 | 105 | 103 | 105 | 199,000 |
2012/05/09 | 106 | 106 | 104 | 104 | 186,000 |
2012/05/08 | 106 | 107 | 105 | 107 | 205,000 |
2012/05/07 | 106 | 106 | 105 | 106 | 173,000 |
2012/05/02 | 108 | 108 | 107 | 108 | 90,000 |
2012/05/01 | 109 | 109 | 107 | 107 | 81,000 |
2012/04/27 | 111 | 111 | 107 | 108 | 171,000 |
2012/04/26 | 110 | 111 | 109 | 111 | 184,000 |
2012/04/25 | 110 | 110 | 108 | 109 | 87,000 |
2012/04/24 | 108 | 109 | 107 | 109 | 72,000 |
2012/04/23 | 109 | 109 | 108 | 108 | 56,000 |
2012/04/20 | 110 | 110 | 107 | 108 | 330,000 |
2012/04/19 | 112 | 112 | 110 | 110 | 77,000 |
2012/04/18 | 112 | 114 | 111 | 113 | 203,000 |
2012/04/17 | 110 | 112 | 110 | 111 | 102,000 |
2012/04/16 | 111 | 111 | 110 | 110 | 156,000 |
2012/04/13 | 112 | 113 | 112 | 113 | 177,000 |
2012/04/12 | 110 | 112 | 110 | 111 | 286,000 |
2012/04/11 | 110 | 110 | 108 | 109 | 142,000 |
2012/04/10 | 113 | 113 | 111 | 111 | 182,000 |
2012/04/09 | 113 | 113 | 112 | 112 | 83,000 |
2012/04/06 | 113 | 114 | 113 | 114 | 184,000 |
2012/04/05 | 113 | 115 | 112 | 115 | 101,000 |
2012/04/04 | 114 | 116 | 113 | 114 | 185,000 |
2012/04/03 | 115 | 116 | 114 | 115 | 121,000 |
2012/04/02 | 118 | 118 | 116 | 117 | 255,000 |
2012/03/30 | 117 | 119 | 116 | 118 | 198,000 |
2012/03/29 | 118 | 118 | 115 | 116 | 179,000 |
2012/03/28 | 118 | 119 | 117 | 118 | 181,000 |
2012/03/27 | 118 | 120 | 117 | 120 | 199,000 |
2012/03/26 | 117 | 117 | 116 | 116 | 155,000 |
2012/03/23 | 117 | 117 | 115 | 116 | 405,000 |
2012/03/22 | 120 | 120 | 117 | 117 | 361,000 |
2012/03/21 | 121 | 121 | 120 | 120 | 166,000 |
2012/03/19 | 122 | 123 | 121 | 121 | 262,000 |
2012/03/16 | 122 | 123 | 121 | 122 | 261,000 |
2012/03/15 | 121 | 122 | 120 | 121 | 228,000 |
2012/03/14 | 122 | 122 | 120 | 120 | 479,000 |
2012/03/13 | 120 | 122 | 119 | 119 | 262,000 |
2012/03/12 | 120 | 121 | 119 | 119 | 232,000 |
2012/03/09 | 120 | 121 | 119 | 120 | 612,000 |
2012/03/08 | 119 | 120 | 119 | 119 | 228,000 |
2012/03/07 | 118 | 119 | 117 | 119 | 130,000 |
2012/03/06 | 118 | 119 | 118 | 118 | 126,000 |
2012/03/05 | 119 | 119 | 118 | 118 | 106,000 |
2012/03/02 | 119 | 119 | 118 | 119 | 296,000 |
2012/03/01 | 120 | 122 | 118 | 119 | 346,000 |
2012/02/29 | 120 | 121 | 120 | 121 | 381,000 |
2012/02/28 | 119 | 120 | 117 | 119 | 447,000 |
2012/02/27 | 122 | 122 | 119 | 120 | 249,000 |
2012/02/24 | 120 | 122 | 120 | 122 | 243,000 |
2012/02/23 | 120 | 121 | 119 | 120 | 264,000 |
2012/02/22 | 118 | 121 | 118 | 121 | 678,000 |
2012/02/21 | 119 | 119 | 116 | 117 | 216,000 |
2012/02/20 | 117 | 119 | 116 | 118 | 482,000 |
2012/02/17 | 115 | 117 | 115 | 115 | 354,000 |
2012/02/16 | 116 | 116 | 114 | 114 | 143,000 |
2012/02/15 | 115 | 117 | 115 | 117 | 578,000 |
2012/02/14 | 114 | 115 | 113 | 115 | 188,000 |
2012/02/13 | 112 | 113 | 112 | 112 | 205,000 |
2012/02/10 | 114 | 114 | 113 | 113 | 164,000 |
2012/02/09 | 116 | 116 | 114 | 114 | 260,000 |
2012/02/08 | 115 | 116 | 114 | 116 | 363,000 |
2012/02/07 | 115 | 115 | 114 | 114 | 88,000 |
2012/02/06 | 114 | 115 | 114 | 115 | 327,000 |
2012/02/03 | 114 | 114 | 112 | 113 | 158,000 |
2012/02/02 | 116 | 119 | 113 | 115 | 879,000 |
2012/02/01 | 112 | 117 | 112 | 116 | 577,000 |
2012/01/31 | 113 | 113 | 112 | 112 | 177,000 |
2012/01/30 | 113 | 114 | 113 | 113 | 72,000 |
2012/01/27 | 114 | 115 | 113 | 113 | 105,000 |
2012/01/26 | 115 | 116 | 114 | 114 | 196,000 |
2012/01/25 | 113 | 115 | 113 | 115 | 194,000 |
2012/01/24 | 114 | 115 | 113 | 113 | 146,000 |
2012/01/23 | 114 | 114 | 113 | 113 | 176,000 |
2012/01/20 | 111 | 113 | 111 | 113 | 161,000 |
2012/01/19 | 111 | 112 | 110 | 111 | 171,000 |
2012/01/18 | 111 | 112 | 111 | 111 | 193,000 |
2012/01/17 | 112 | 112 | 110 | 110 | 202,000 |
2012/01/16 | 112 | 113 | 110 | 112 | 157,000 |
2012/01/13 | 112 | 112 | 110 | 112 | 163,000 |
2012/01/12 | 113 | 117 | 110 | 110 | 684,000 |
2012/01/11 | 109 | 109 | 108 | 108 | 50,000 |
2012/01/10 | 109 | 111 | 108 | 110 | 331,000 |
2012/01/06 | 108 | 108 | 107 | 108 | 71,000 |
2012/01/05 | 107 | 108 | 107 | 107 | 78,000 |
2012/01/04 | 106 | 108 | 105 | 107 | 197,000 |