5142 アキレス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 145 | 148 | 145 | 148 | 23,000 | 1,480 |
| 1999-12-29 | 146 | 147 | 146 | 146 | 66,000 | 1,460 |
| 1999-12-28 | 148 | 150 | 146 | 146 | 30,000 | 1,460 |
| 1999-12-27 | 149 | 149 | 145 | 146 | 109,000 | 1,460 |
| 1999-12-24 | 149 | 151 | 147 | 148 | 101,000 | 1,480 |
| 1999-12-22 | 145 | 150 | 145 | 147 | 107,000 | 1,470 |
| 1999-12-21 | 147 | 148 | 145 | 146 | 77,000 | 1,460 |
| 1999-12-20 | 150 | 151 | 147 | 148 | 90,000 | 1,480 |
| 1999-12-17 | 150 | 152 | 147 | 148 | 148,000 | 1,480 |
| 1999-12-16 | 155 | 157 | 150 | 151 | 77,000 | 1,510 |
| 1999-12-15 | 159 | 159 | 155 | 155 | 145,000 | 1,550 |
| 1999-12-14 | 158 | 165 | 156 | 158 | 153,000 | 1,580 |
| 1999-12-13 | 170 | 170 | 159 | 159 | 73,000 | 1,590 |
| 1999-12-10 | 170 | 171 | 169 | 171 | 331,000 | 1,710 |
| 1999-12-09 | 160 | 168 | 160 | 168 | 54,000 | 1,680 |
| 1999-12-08 | 163 | 165 | 160 | 160 | 61,000 | 1,600 |
| 1999-12-07 | 165 | 168 | 161 | 163 | 50,000 | 1,630 |
| 1999-12-06 | 159 | 166 | 159 | 165 | 102,000 | 1,650 |
| 1999-12-03 | 170 | 170 | 159 | 168 | 185,000 | 1,680 |
| 1999-12-02 | 170 | 171 | 163 | 164 | 233,000 | 1,640 |
| 1999-12-01 | 171 | 171 | 168 | 168 | 99,000 | 1,680 |
| 1999-11-30 | 169 | 173 | 168 | 170 | 87,000 | 1,700 |
| 1999-11-29 | 174 | 174 | 167 | 168 | 82,000 | 1,680 |
| 1999-11-26 | 176 | 177 | 170 | 170 | 58,000 | 1,700 |
| 1999-11-25 | 179 | 179 | 175 | 175 | 125,000 | 1,750 |
| 1999-11-24 | 175 | 179 | 172 | 179 | 107,000 | 1,790 |
| 1999-11-22 | 175 | 180 | 173 | 173 | 73,000 | 1,730 |
| 1999-11-19 | 175 | 180 | 173 | 173 | 96,000 | 1,730 |
| 1999-11-18 | 175 | 180 | 169 | 175 | 121,000 | 1,750 |
| 1999-11-17 | 172 | 172 | 160 | 161 | 189,000 | 1,610 |
| 1999-11-16 | 160 | 172 | 160 | 172 | 91,000 | 1,720 |
| 1999-11-15 | 163 | 165 | 161 | 163 | 183,000 | 1,630 |
| 1999-11-12 | 165 | 170 | 160 | 161 | 195,000 | 1,610 |
| 1999-11-11 | 175 | 178 | 170 | 170 | 209,000 | 1,700 |
| 1999-11-10 | 181 | 183 | 175 | 175 | 149,000 | 1,750 |
| 1999-11-09 | 178 | 183 | 175 | 181 | 206,000 | 1,810 |
| 1999-11-08 | 184 | 185 | 178 | 178 | 188,000 | 1,780 |
| 1999-11-05 | 189 | 189 | 180 | 180 | 112,000 | 1,800 |
| 1999-11-04 | 190 | 194 | 186 | 189 | 100,000 | 1,890 |
| 1999-11-02 | 195 | 195 | 185 | 190 | 181,000 | 1,900 |
| 1999-11-01 | 187 | 192 | 185 | 185 | 91,000 | 1,850 |
| 1999-10-29 | 195 | 199 | 185 | 185 | 148,000 | 1,850 |
| 1999-10-28 | 192 | 195 | 185 | 190 | 149,000 | 1,900 |
| 1999-10-27 | 190 | 194 | 190 | 191 | 112,000 | 1,910 |
| 1999-10-26 | 197 | 199 | 190 | 190 | 127,000 | 1,900 |
| 1999-10-25 | 197 | 202 | 197 | 199 | 146,000 | 1,990 |
| 1999-10-22 | 193 | 200 | 190 | 200 | 135,000 | 2,000 |
| 1999-10-21 | 198 | 199 | 193 | 193 | 89,000 | 1,930 |
| 1999-10-20 | 194 | 198 | 193 | 198 | 157,000 | 1,980 |
| 1999-10-19 | 193 | 197 | 190 | 192 | 234,000 | 1,920 |
| 1999-10-18 | 195 | 200 | 192 | 192 | 308,000 | 1,920 |
| 1999-10-15 | 215 | 215 | 203 | 204 | 265,000 | 2,040 |
| 1999-10-14 | 208 | 210 | 203 | 205 | 335,000 | 2,050 |
| 1999-10-13 | 212 | 214 | 206 | 208 | 305,000 | 2,080 |
| 1999-10-12 | 209 | 220 | 209 | 214 | 484,000 | 2,140 |
| 1999-10-08 | 211 | 212 | 205 | 207 | 337,000 | 2,070 |
| 1999-10-07 | 225 | 228 | 209 | 212 | 1,052,000 | 2,120 |
| 1999-10-06 | 191 | 235 | 190 | 230 | 3,074,000 | 2,300 |
| 1999-10-05 | 187 | 191 | 187 | 189 | 293,000 | 1,890 |
| 1999-10-04 | 196 | 198 | 186 | 190 | 188,000 | 1,900 |
| 1999-10-01 | 196 | 196 | 190 | 194 | 276,000 | 1,940 |
| 1999-09-30 | 190 | 198 | 190 | 196 | 293,000 | 1,960 |
| 1999-09-29 | 190 | 198 | 185 | 190 | 441,000 | 1,900 |
| 1999-09-28 | 187 | 192 | 181 | 182 | 355,000 | 1,820 |
| 1999-09-27 | 203 | 212 | 186 | 187 | 896,000 | 1,870 |
| 1999-09-24 | 210 | 217 | 181 | 203 | 2,283,000 | 2,030 |
| 1999-09-22 | 178 | 208 | 173 | 208 | 2,511,000 | 2,080 |
| 1999-09-21 | 155 | 158 | 153 | 158 | 52,000 | 1,580 |
| 1999-09-20 | 160 | 160 | 153 | 160 | 57,000 | 1,600 |
| 1999-09-17 | 158 | 160 | 155 | 160 | 56,000 | 1,600 |
| 1999-09-16 | 160 | 160 | 155 | 160 | 118,000 | 1,600 |
| 1999-09-14 | 160 | 160 | 156 | 158 | 85,000 | 1,580 |
| 1999-09-13 | 157 | 160 | 156 | 158 | 49,000 | 1,580 |
| 1999-09-10 | 162 | 167 | 155 | 155 | 393,000 | 1,550 |
| 1999-09-09 | 158 | 164 | 158 | 162 | 164,000 | 1,620 |
| 1999-09-08 | 156 | 159 | 155 | 157 | 86,000 | 1,570 |
| 1999-09-07 | 158 | 158 | 154 | 157 | 68,000 | 1,570 |
| 1999-09-06 | 160 | 160 | 154 | 154 | 54,000 | 1,540 |
| 1999-09-03 | 152 | 160 | 152 | 160 | 65,000 | 1,600 |
| 1999-09-02 | 160 | 160 | 152 | 152 | 123,000 | 1,520 |
| 1999-09-01 | 153 | 159 | 153 | 159 | 53,000 | 1,590 |
| 1999-08-31 | 159 | 159 | 155 | 155 | 42,000 | 1,550 |
| 1999-08-30 | 156 | 162 | 156 | 161 | 36,000 | 1,610 |
| 1999-08-27 | 159 | 163 | 156 | 156 | 27,000 | 1,560 |
| 1999-08-26 | 159 | 160 | 157 | 157 | 35,000 | 1,570 |
| 1999-08-25 | 158 | 164 | 157 | 163 | 76,000 | 1,630 |
| 1999-08-24 | 162 | 163 | 157 | 163 | 151,000 | 1,630 |
| 1999-08-23 | 159 | 162 | 158 | 162 | 89,000 | 1,620 |
| 1999-08-20 | 158 | 160 | 157 | 159 | 51,000 | 1,590 |
| 1999-08-19 | 163 | 165 | 159 | 160 | 29,000 | 1,600 |
| 1999-08-18 | 167 | 167 | 161 | 165 | 47,000 | 1,650 |
| 1999-08-17 | 170 | 170 | 165 | 167 | 106,000 | 1,670 |
| 1999-08-16 | 168 | 169 | 165 | 168 | 55,000 | 1,680 |
| 1999-08-13 | 165 | 165 | 162 | 165 | 48,000 | 1,650 |
| 1999-08-12 | 158 | 163 | 158 | 162 | 25,000 | 1,620 |
| 1999-08-11 | 163 | 163 | 159 | 163 | 44,000 | 1,630 |
| 1999-08-10 | 154 | 165 | 150 | 163 | 121,000 | 1,630 |
| 1999-08-09 | 155 | 155 | 152 | 154 | 113,000 | 1,540 |
| 1999-08-06 | 159 | 159 | 158 | 159 | 69,000 | 1,590 |
| 1999-08-05 | 162 | 162 | 158 | 159 | 56,000 | 1,590 |
| 1999-08-04 | 162 | 163 | 161 | 163 | 42,000 | 1,630 |
| 1999-08-03 | 173 | 173 | 160 | 168 | 97,000 | 1,680 |
| 1999-08-02 | 163 | 168 | 163 | 168 | 43,000 | 1,680 |
| 1999-07-30 | 169 | 169 | 163 | 163 | 84,000 | 1,630 |
| 1999-07-29 | 166 | 169 | 165 | 168 | 38,000 | 1,680 |
| 1999-07-28 | 172 | 177 | 165 | 170 | 46,000 | 1,700 |
| 1999-07-27 | 175 | 175 | 172 | 174 | 65,000 | 1,740 |
| 1999-07-26 | 172 | 174 | 172 | 172 | 98,000 | 1,720 |
| 1999-07-23 | 167 | 172 | 164 | 172 | 122,000 | 1,720 |
| 1999-07-22 | 175 | 175 | 167 | 168 | 190,000 | 1,680 |
| 1999-07-21 | 172 | 175 | 172 | 175 | 97,000 | 1,750 |
| 1999-07-19 | 172 | 180 | 172 | 175 | 39,000 | 1,750 |
| 1999-07-16 | 175 | 176 | 171 | 171 | 101,000 | 1,710 |
| 1999-07-15 | 189 | 189 | 174 | 175 | 175,000 | 1,750 |
| 1999-07-14 | 173 | 176 | 173 | 174 | 63,000 | 1,740 |
| 1999-07-13 | 180 | 183 | 175 | 175 | 139,000 | 1,750 |
| 1999-07-12 | 180 | 182 | 172 | 180 | 116,000 | 1,800 |
| 1999-07-09 | 175 | 176 | 170 | 170 | 116,000 | 1,700 |
| 1999-07-08 | 178 | 179 | 176 | 176 | 74,000 | 1,760 |
| 1999-07-07 | 180 | 184 | 179 | 180 | 71,000 | 1,800 |
| 1999-07-06 | 185 | 185 | 180 | 180 | 107,000 | 1,800 |
| 1999-07-05 | 188 | 188 | 179 | 180 | 103,000 | 1,800 |
| 1999-07-02 | 193 | 194 | 185 | 186 | 454,000 | 1,860 |
| 1999-07-01 | 188 | 190 | 178 | 183 | 504,000 | 1,830 |
| 1999-06-30 | 177 | 185 | 173 | 183 | 874,000 | 1,830 |
| 1999-06-29 | 169 | 170 | 166 | 167 | 81,000 | 1,670 |
| 1999-06-28 | 173 | 173 | 165 | 169 | 41,000 | 1,690 |
| 1999-06-25 | 167 | 177 | 163 | 163 | 89,000 | 1,630 |
| 1999-06-24 | 172 | 173 | 167 | 167 | 102,000 | 1,670 |
| 1999-06-23 | 177 | 177 | 172 | 172 | 262,000 | 1,720 |
| 1999-06-22 | 177 | 179 | 174 | 177 | 245,000 | 1,770 |
| 1999-06-21 | 170 | 177 | 170 | 174 | 138,000 | 1,740 |
| 1999-06-18 | 175 | 179 | 170 | 170 | 509,000 | 1,700 |
| 1999-06-17 | 162 | 171 | 161 | 171 | 432,000 | 1,710 |
| 1999-06-16 | 161 | 166 | 161 | 162 | 117,000 | 1,620 |
| 1999-06-15 | 166 | 170 | 161 | 161 | 184,000 | 1,610 |
| 1999-06-14 | 157 | 164 | 157 | 164 | 80,000 | 1,640 |
| 1999-06-11 | 165 | 165 | 157 | 157 | 203,000 | 1,570 |
| 1999-06-10 | 159 | 162 | 155 | 161 | 252,000 | 1,610 |
| 1999-06-09 | 156 | 159 | 153 | 159 | 71,000 | 1,590 |
| 1999-06-08 | 151 | 158 | 151 | 158 | 94,000 | 1,580 |
| 1999-06-07 | 154 | 155 | 148 | 155 | 24,000 | 1,550 |
| 1999-06-04 | 147 | 153 | 146 | 152 | 56,000 | 1,520 |
| 1999-06-03 | 149 | 153 | 148 | 148 | 73,000 | 1,480 |
| 1999-06-02 | 158 | 158 | 146 | 150 | 72,000 | 1,500 |
| 1999-06-01 | 145 | 153 | 145 | 153 | 33,000 | 1,530 |
| 1999-05-31 | 145 | 146 | 145 | 145 | 33,000 | 1,450 |
| 1999-05-28 | 146 | 146 | 144 | 146 | 105,000 | 1,460 |
| 1999-05-27 | 150 | 151 | 146 | 151 | 65,000 | 1,510 |
| 1999-05-26 | 150 | 158 | 150 | 157 | 36,000 | 1,570 |
| 1999-05-25 | 154 | 160 | 154 | 154 | 104,000 | 1,540 |
| 1999-05-24 | 149 | 154 | 148 | 154 | 48,000 | 1,540 |
| 1999-05-21 | 145 | 150 | 145 | 149 | 123,000 | 1,490 |
| 1999-05-20 | 150 | 150 | 143 | 145 | 107,000 | 1,450 |
| 1999-05-19 | 152 | 153 | 148 | 148 | 82,000 | 1,480 |
| 1999-05-18 | 159 | 159 | 153 | 153 | 71,000 | 1,530 |
| 1999-05-17 | 164 | 164 | 159 | 160 | 137,000 | 1,600 |
| 1999-05-14 | 160 | 165 | 160 | 164 | 123,000 | 1,640 |
| 1999-05-13 | 165 | 165 | 160 | 160 | 149,000 | 1,600 |
| 1999-05-12 | 161 | 167 | 160 | 165 | 197,000 | 1,650 |
| 1999-05-11 | 170 | 171 | 161 | 161 | 223,000 | 1,610 |
| 1999-05-10 | 159 | 170 | 159 | 170 | 269,000 | 1,700 |
| 1999-05-07 | 160 | 162 | 159 | 159 | 162,000 | 1,590 |
| 1999-05-06 | 152 | 159 | 152 | 156 | 93,000 | 1,560 |
| 1999-04-30 | 150 | 153 | 150 | 152 | 65,000 | 1,520 |
| 1999-04-28 | 151 | 152 | 150 | 150 | 70,000 | 1,500 |
| 1999-04-27 | 154 | 154 | 150 | 151 | 32,000 | 1,510 |
| 1999-04-26 | 153 | 158 | 147 | 151 | 172,000 | 1,510 |
| 1999-04-23 | 154 | 155 | 153 | 153 | 56,000 | 1,530 |
| 1999-04-22 | 155 | 155 | 154 | 155 | 20,000 | 1,550 |
| 1999-04-21 | 159 | 160 | 153 | 154 | 77,000 | 1,540 |
| 1999-04-20 | 155 | 159 | 155 | 156 | 107,000 | 1,560 |
| 1999-04-19 | 156 | 162 | 155 | 155 | 123,000 | 1,550 |
| 1999-04-16 | 160 | 160 | 155 | 155 | 112,000 | 1,550 |
| 1999-04-15 | 160 | 160 | 156 | 157 | 83,000 | 1,570 |
| 1999-04-14 | 159 | 159 | 156 | 156 | 90,000 | 1,560 |
| 1999-04-13 | 158 | 160 | 156 | 159 | 80,000 | 1,590 |
| 1999-04-12 | 159 | 160 | 155 | 157 | 144,000 | 1,570 |
| 1999-04-09 | 154 | 160 | 154 | 159 | 228,000 | 1,590 |
| 1999-04-08 | 153 | 160 | 151 | 157 | 167,000 | 1,570 |
| 1999-04-07 | 144 | 150 | 144 | 146 | 74,000 | 1,460 |
| 1999-04-06 | 143 | 147 | 141 | 142 | 39,000 | 1,420 |
| 1999-04-05 | 140 | 145 | 140 | 141 | 103,000 | 1,410 |
| 1999-04-02 | 148 | 148 | 141 | 141 | 89,000 | 1,410 |
| 1999-04-01 | 142 | 143 | 141 | 142 | 66,000 | 1,420 |
| 1999-03-31 | 146 | 146 | 141 | 141 | 52,000 | 1,410 |
| 1999-03-30 | 142 | 145 | 140 | 141 | 38,000 | 1,410 |
| 1999-03-29 | 145 | 148 | 142 | 147 | 32,000 | 1,470 |
| 1999-03-26 | 142 | 143 | 140 | 142 | 44,000 | 1,420 |
| 1999-03-25 | 145 | 148 | 143 | 143 | 113,000 | 1,430 |
| 1999-03-24 | 140 | 142 | 137 | 140 | 107,000 | 1,400 |
| 1999-03-23 | 145 | 145 | 140 | 140 | 127,000 | 1,400 |
| 1999-03-19 | 144 | 145 | 143 | 144 | 62,000 | 1,440 |
| 1999-03-18 | 148 | 149 | 143 | 145 | 152,000 | 1,450 |
| 1999-03-17 | 149 | 150 | 145 | 148 | 72,000 | 1,480 |
| 1999-03-16 | 149 | 150 | 144 | 150 | 129,000 | 1,500 |
| 1999-03-15 | 144 | 150 | 143 | 143 | 319,000 | 1,430 |
| 1999-03-12 | 145 | 145 | 136 | 143 | 190,000 | 1,430 |
| 1999-03-11 | 141 | 142 | 138 | 140 | 79,000 | 1,400 |
| 1999-03-10 | 137 | 142 | 135 | 142 | 153,000 | 1,420 |
| 1999-03-09 | 133 | 140 | 132 | 135 | 133,000 | 1,350 |
| 1999-03-08 | 137 | 142 | 133 | 133 | 78,000 | 1,330 |
| 1999-03-05 | 135 | 139 | 134 | 139 | 98,000 | 1,390 |
| 1999-03-04 | 135 | 135 | 130 | 135 | 106,000 | 1,350 |
| 1999-03-03 | 136 | 138 | 132 | 135 | 190,000 | 1,350 |
| 1999-03-02 | 135 | 139 | 135 | 136 | 131,000 | 1,360 |
| 1999-03-01 | 132 | 138 | 128 | 129 | 225,000 | 1,290 |
| 1999-02-26 | 132 | 133 | 131 | 132 | 63,000 | 1,320 |
| 1999-02-25 | 131 | 131 | 126 | 127 | 57,000 | 1,270 |
| 1999-02-24 | 128 | 129 | 126 | 129 | 40,000 | 1,290 |
| 1999-02-23 | 130 | 130 | 126 | 126 | 67,000 | 1,260 |
| 1999-02-22 | 130 | 131 | 124 | 131 | 111,000 | 1,310 |
| 1999-02-19 | 127 | 127 | 125 | 125 | 113,000 | 1,250 |
| 1999-02-18 | 127 | 128 | 127 | 128 | 39,000 | 1,280 |
| 1999-02-17 | 128 | 130 | 128 | 128 | 68,000 | 1,280 |
| 1999-02-16 | 130 | 135 | 126 | 129 | 106,000 | 1,290 |
| 1999-02-15 | 131 | 131 | 130 | 130 | 66,000 | 1,300 |
| 1999-02-12 | 129 | 135 | 129 | 131 | 144,000 | 1,310 |
| 1999-02-10 | 126 | 128 | 126 | 128 | 54,000 | 1,280 |
| 1999-02-09 | 129 | 131 | 125 | 126 | 82,000 | 1,260 |
| 1999-02-08 | 132 | 132 | 127 | 129 | 18,000 | 1,290 |
| 1999-02-05 | 130 | 135 | 125 | 134 | 54,000 | 1,340 |
| 1999-02-04 | 131 | 131 | 128 | 130 | 58,000 | 1,300 |
| 1999-02-03 | 135 | 135 | 131 | 135 | 22,000 | 1,350 |
| 1999-02-02 | 137 | 140 | 131 | 136 | 172,000 | 1,360 |
| 1999-02-01 | 130 | 132 | 130 | 132 | 79,000 | 1,320 |
| 1999-01-29 | 128 | 131 | 127 | 131 | 73,000 | 1,310 |
| 1999-01-28 | 124 | 128 | 124 | 127 | 65,000 | 1,270 |
| 1999-01-27 | 125 | 129 | 124 | 124 | 120,000 | 1,240 |
| 1999-01-26 | 126 | 127 | 124 | 124 | 174,000 | 1,240 |
| 1999-01-25 | 129 | 129 | 123 | 126 | 132,000 | 1,260 |
| 1999-01-22 | 126 | 130 | 123 | 128 | 373,000 | 1,280 |
| 1999-01-21 | 130 | 130 | 122 | 126 | 232,000 | 1,260 |
| 1999-01-20 | 131 | 132 | 130 | 132 | 80,000 | 1,320 |
| 1999-01-19 | 133 | 133 | 131 | 132 | 56,000 | 1,320 |
| 1999-01-18 | 143 | 143 | 131 | 133 | 197,000 | 1,330 |
| 1999-01-14 | 131 | 133 | 130 | 133 | 170,000 | 1,330 |
| 1999-01-13 | 135 | 135 | 131 | 131 | 122,000 | 1,310 |
| 1999-01-12 | 142 | 142 | 137 | 137 | 140,000 | 1,370 |
| 1999-01-11 | 144 | 147 | 143 | 144 | 226,000 | 1,440 |
| 1999-01-08 | 143 | 144 | 143 | 144 | 45,000 | 1,440 |
| 1999-01-07 | 148 | 148 | 143 | 143 | 65,000 | 1,430 |
| 1999-01-06 | 142 | 147 | 142 | 147 | 38,000 | 1,470 |
| 1999-01-05 | 152 | 152 | 142 | 142 | 459,000 | 1,420 |
| 1999-01-04 | 146 | 146 | 142 | 142 | 18,000 | 1,420 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-10-28]1株→1.11株 [1983-10-27]1株→1.05株