5142 アキレス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 147 | 147 | 143 | 143 | 82,000 | 1,430 |
| 2000-12-28 | 149 | 149 | 145 | 147 | 72,000 | 1,470 |
| 2000-12-27 | 148 | 149 | 147 | 149 | 41,000 | 1,490 |
| 2000-12-26 | 151 | 152 | 148 | 148 | 44,000 | 1,480 |
| 2000-12-25 | 152 | 155 | 149 | 152 | 103,000 | 1,520 |
| 2000-12-22 | 146 | 152 | 146 | 148 | 246,000 | 1,480 |
| 2000-12-21 | 152 | 166 | 145 | 166 | 413,000 | 1,660 |
| 2000-12-20 | 153 | 153 | 142 | 142 | 88,000 | 1,420 |
| 2000-12-19 | 153 | 153 | 147 | 151 | 118,000 | 1,510 |
| 2000-12-18 | 150 | 154 | 150 | 154 | 46,000 | 1,540 |
| 2000-12-15 | 151 | 153 | 150 | 152 | 113,000 | 1,520 |
| 2000-12-14 | 152 | 154 | 151 | 151 | 60,000 | 1,510 |
| 2000-12-13 | 154 | 154 | 151 | 152 | 57,000 | 1,520 |
| 2000-12-12 | 157 | 157 | 153 | 154 | 47,000 | 1,540 |
| 2000-12-11 | 156 | 162 | 150 | 157 | 107,000 | 1,570 |
| 2000-12-08 | 145 | 156 | 145 | 156 | 183,000 | 1,560 |
| 2000-12-07 | 156 | 156 | 151 | 156 | 60,000 | 1,560 |
| 2000-12-06 | 154 | 156 | 154 | 154 | 56,000 | 1,540 |
| 2000-12-05 | 162 | 162 | 152 | 153 | 59,000 | 1,530 |
| 2000-12-04 | 166 | 166 | 161 | 161 | 99,000 | 1,610 |
| 2000-12-01 | 153 | 163 | 153 | 161 | 136,000 | 1,610 |
| 2000-11-30 | 150 | 158 | 150 | 154 | 76,000 | 1,540 |
| 2000-11-29 | 155 | 158 | 155 | 155 | 22,000 | 1,550 |
| 2000-11-28 | 155 | 159 | 155 | 159 | 42,000 | 1,590 |
| 2000-11-27 | 155 | 159 | 155 | 159 | 96,000 | 1,590 |
| 2000-11-24 | 150 | 155 | 149 | 155 | 36,000 | 1,550 |
| 2000-11-22 | 150 | 154 | 150 | 154 | 49,000 | 1,540 |
| 2000-11-21 | 149 | 150 | 145 | 150 | 56,000 | 1,500 |
| 2000-11-20 | 155 | 155 | 148 | 149 | 45,000 | 1,490 |
| 2000-11-17 | 154 | 157 | 150 | 154 | 45,000 | 1,540 |
| 2000-11-16 | 157 | 157 | 151 | 153 | 45,000 | 1,530 |
| 2000-11-15 | 158 | 159 | 153 | 157 | 84,000 | 1,570 |
| 2000-11-14 | 156 | 156 | 152 | 152 | 18,000 | 1,520 |
| 2000-11-13 | 157 | 159 | 150 | 159 | 64,000 | 1,590 |
| 2000-11-10 | 157 | 157 | 157 | 157 | 55,000 | 1,570 |
| 2000-11-09 | 158 | 159 | 155 | 157 | 48,000 | 1,570 |
| 2000-11-08 | 154 | 156 | 154 | 156 | 22,000 | 1,560 |
| 2000-11-07 | 155 | 158 | 154 | 158 | 42,000 | 1,580 |
| 2000-11-06 | 157 | 161 | 150 | 161 | 100,000 | 1,610 |
| 2000-11-02 | 158 | 158 | 155 | 158 | 86,000 | 1,580 |
| 2000-11-01 | 146 | 153 | 146 | 153 | 49,000 | 1,530 |
| 2000-10-31 | 150 | 150 | 145 | 150 | 65,000 | 1,500 |
| 2000-10-30 | 148 | 150 | 145 | 150 | 69,000 | 1,500 |
| 2000-10-27 | 146 | 150 | 146 | 148 | 25,000 | 1,480 |
| 2000-10-26 | 147 | 148 | 146 | 148 | 65,000 | 1,480 |
| 2000-10-25 | 151 | 151 | 148 | 148 | 109,000 | 1,480 |
| 2000-10-24 | 152 | 153 | 150 | 151 | 47,000 | 1,510 |
| 2000-10-23 | 151 | 155 | 150 | 151 | 49,000 | 1,510 |
| 2000-10-20 | 151 | 157 | 150 | 150 | 56,000 | 1,500 |
| 2000-10-19 | 150 | 151 | 146 | 150 | 68,000 | 1,500 |
| 2000-10-18 | 156 | 156 | 152 | 153 | 21,000 | 1,530 |
| 2000-10-17 | 156 | 161 | 156 | 156 | 68,000 | 1,560 |
| 2000-10-16 | 155 | 160 | 155 | 156 | 90,000 | 1,560 |
| 2000-10-13 | 152 | 155 | 151 | 155 | 123,000 | 1,550 |
| 2000-10-12 | 156 | 156 | 154 | 154 | 37,000 | 1,540 |
| 2000-10-11 | 156 | 160 | 156 | 157 | 88,000 | 1,570 |
| 2000-10-10 | 160 | 160 | 156 | 156 | 109,000 | 1,560 |
| 2000-10-06 | 160 | 161 | 158 | 160 | 86,000 | 1,600 |
| 2000-10-05 | 161 | 162 | 160 | 161 | 36,000 | 1,610 |
| 2000-10-04 | 159 | 162 | 159 | 162 | 43,000 | 1,620 |
| 2000-10-03 | 162 | 162 | 158 | 162 | 93,000 | 1,620 |
| 2000-10-02 | 157 | 163 | 156 | 163 | 94,000 | 1,630 |
| 2000-09-29 | 160 | 162 | 158 | 162 | 78,000 | 1,620 |
| 2000-09-28 | 157 | 160 | 156 | 156 | 70,000 | 1,560 |
| 2000-09-27 | 158 | 158 | 156 | 158 | 57,000 | 1,580 |
| 2000-09-26 | 161 | 163 | 158 | 158 | 54,000 | 1,580 |
| 2000-09-25 | 163 | 165 | 161 | 165 | 74,000 | 1,650 |
| 2000-09-22 | 164 | 165 | 160 | 163 | 37,000 | 1,630 |
| 2000-09-21 | 164 | 165 | 158 | 165 | 117,000 | 1,650 |
| 2000-09-20 | 167 | 169 | 157 | 169 | 96,000 | 1,690 |
| 2000-09-19 | 160 | 166 | 158 | 166 | 80,000 | 1,660 |
| 2000-09-18 | 157 | 161 | 155 | 161 | 61,000 | 1,610 |
| 2000-09-14 | 155 | 157 | 155 | 155 | 71,000 | 1,550 |
| 2000-09-13 | 157 | 158 | 155 | 155 | 53,000 | 1,550 |
| 2000-09-12 | 160 | 160 | 157 | 157 | 32,000 | 1,570 |
| 2000-09-11 | 159 | 161 | 157 | 157 | 74,000 | 1,570 |
| 2000-09-08 | 157 | 162 | 157 | 162 | 77,000 | 1,620 |
| 2000-09-07 | 160 | 160 | 157 | 157 | 50,000 | 1,570 |
| 2000-09-06 | 161 | 161 | 160 | 160 | 39,000 | 1,600 |
| 2000-09-05 | 160 | 162 | 159 | 160 | 27,000 | 1,600 |
| 2000-09-04 | 164 | 164 | 160 | 162 | 95,000 | 1,620 |
| 2000-09-01 | 164 | 164 | 160 | 161 | 64,000 | 1,610 |
| 2000-08-31 | 163 | 165 | 161 | 164 | 73,000 | 1,640 |
| 2000-08-30 | 164 | 165 | 163 | 165 | 61,000 | 1,650 |
| 2000-08-29 | 165 | 166 | 164 | 164 | 41,000 | 1,640 |
| 2000-08-28 | 173 | 173 | 165 | 166 | 48,000 | 1,660 |
| 2000-08-25 | 170 | 170 | 167 | 170 | 97,000 | 1,700 |
| 2000-08-24 | 165 | 168 | 164 | 168 | 73,000 | 1,680 |
| 2000-08-23 | 164 | 166 | 163 | 165 | 47,000 | 1,650 |
| 2000-08-22 | 166 | 167 | 163 | 163 | 94,000 | 1,630 |
| 2000-08-21 | 167 | 167 | 163 | 163 | 39,000 | 1,630 |
| 2000-08-18 | 165 | 168 | 162 | 165 | 37,000 | 1,650 |
| 2000-08-17 | 166 | 168 | 165 | 165 | 27,000 | 1,650 |
| 2000-08-16 | 169 | 169 | 164 | 166 | 51,000 | 1,660 |
| 2000-08-15 | 171 | 171 | 164 | 171 | 74,000 | 1,710 |
| 2000-08-14 | 170 | 170 | 163 | 169 | 66,000 | 1,690 |
| 2000-08-11 | 161 | 165 | 161 | 162 | 91,000 | 1,620 |
| 2000-08-10 | 167 | 169 | 163 | 166 | 120,000 | 1,660 |
| 2000-08-09 | 170 | 170 | 167 | 168 | 29,000 | 1,680 |
| 2000-08-08 | 170 | 170 | 166 | 169 | 50,000 | 1,690 |
| 2000-08-07 | 173 | 173 | 168 | 170 | 41,000 | 1,700 |
| 2000-08-04 | 165 | 174 | 165 | 173 | 68,000 | 1,730 |
| 2000-08-03 | 172 | 173 | 167 | 169 | 52,000 | 1,690 |
| 2000-08-02 | 181 | 181 | 168 | 173 | 87,000 | 1,730 |
| 2000-08-01 | 167 | 170 | 163 | 166 | 70,000 | 1,660 |
| 2000-07-31 | 161 | 162 | 160 | 162 | 88,000 | 1,620 |
| 2000-07-28 | 168 | 169 | 164 | 167 | 137,000 | 1,670 |
| 2000-07-27 | 167 | 170 | 167 | 168 | 67,000 | 1,680 |
| 2000-07-26 | 171 | 172 | 166 | 167 | 129,000 | 1,670 |
| 2000-07-25 | 175 | 175 | 169 | 172 | 241,000 | 1,720 |
| 2000-07-24 | 184 | 184 | 172 | 177 | 142,000 | 1,770 |
| 2000-07-21 | 186 | 191 | 185 | 185 | 180,000 | 1,850 |
| 2000-07-19 | 195 | 198 | 189 | 191 | 625,000 | 1,910 |
| 2000-07-18 | 183 | 204 | 182 | 190 | 1,297,000 | 1,900 |
| 2000-07-17 | 180 | 184 | 178 | 183 | 237,000 | 1,830 |
| 2000-07-14 | 178 | 182 | 176 | 178 | 104,000 | 1,780 |
| 2000-07-13 | 183 | 183 | 176 | 177 | 108,000 | 1,770 |
| 2000-07-12 | 180 | 185 | 178 | 178 | 121,000 | 1,780 |
| 2000-07-11 | 179 | 180 | 175 | 178 | 152,000 | 1,780 |
| 2000-07-10 | 177 | 180 | 175 | 179 | 194,000 | 1,790 |
| 2000-07-07 | 180 | 180 | 174 | 177 | 175,000 | 1,770 |
| 2000-07-06 | 180 | 181 | 178 | 181 | 191,000 | 1,810 |
| 2000-07-05 | 184 | 184 | 179 | 183 | 235,000 | 1,830 |
| 2000-07-04 | 188 | 188 | 181 | 185 | 603,000 | 1,850 |
| 2000-07-03 | 178 | 180 | 175 | 178 | 296,000 | 1,780 |
| 2000-06-30 | 180 | 180 | 176 | 177 | 298,000 | 1,770 |
| 2000-06-29 | 165 | 180 | 165 | 180 | 612,000 | 1,800 |
| 2000-06-28 | 162 | 164 | 161 | 164 | 95,000 | 1,640 |
| 2000-06-27 | 162 | 165 | 161 | 164 | 65,000 | 1,640 |
| 2000-06-26 | 165 | 165 | 162 | 164 | 91,000 | 1,640 |
| 2000-06-23 | 165 | 165 | 162 | 162 | 71,000 | 1,620 |
| 2000-06-22 | 165 | 166 | 164 | 166 | 77,000 | 1,660 |
| 2000-06-21 | 165 | 168 | 164 | 164 | 67,000 | 1,640 |
| 2000-06-20 | 169 | 170 | 164 | 164 | 112,000 | 1,640 |
| 2000-06-19 | 166 | 169 | 165 | 169 | 79,000 | 1,690 |
| 2000-06-16 | 168 | 171 | 165 | 165 | 63,000 | 1,650 |
| 2000-06-15 | 170 | 172 | 168 | 168 | 98,000 | 1,680 |
| 2000-06-14 | 168 | 171 | 166 | 168 | 90,000 | 1,680 |
| 2000-06-13 | 170 | 171 | 168 | 168 | 139,000 | 1,680 |
| 2000-06-12 | 169 | 170 | 167 | 170 | 159,000 | 1,700 |
| 2000-06-09 | 169 | 169 | 165 | 169 | 171,000 | 1,690 |
| 2000-06-08 | 165 | 169 | 163 | 169 | 150,000 | 1,690 |
| 2000-06-07 | 161 | 163 | 160 | 163 | 118,000 | 1,630 |
| 2000-06-06 | 160 | 162 | 158 | 161 | 42,000 | 1,610 |
| 2000-06-05 | 159 | 160 | 157 | 158 | 52,000 | 1,580 |
| 2000-06-02 | 162 | 162 | 157 | 159 | 104,000 | 1,590 |
| 2000-06-01 | 158 | 163 | 157 | 163 | 76,000 | 1,630 |
| 2000-05-31 | 157 | 163 | 157 | 163 | 132,000 | 1,630 |
| 2000-05-30 | 162 | 164 | 155 | 157 | 115,000 | 1,570 |
| 2000-05-29 | 161 | 164 | 160 | 164 | 46,000 | 1,640 |
| 2000-05-26 | 161 | 166 | 160 | 162 | 49,000 | 1,620 |
| 2000-05-25 | 162 | 165 | 160 | 160 | 81,000 | 1,600 |
| 2000-05-24 | 163 | 167 | 162 | 167 | 55,000 | 1,670 |
| 2000-05-23 | 162 | 166 | 162 | 164 | 60,000 | 1,640 |
| 2000-05-22 | 168 | 168 | 160 | 160 | 64,000 | 1,600 |
| 2000-05-19 | 162 | 165 | 160 | 165 | 77,000 | 1,650 |
| 2000-05-18 | 167 | 167 | 161 | 161 | 82,000 | 1,610 |
| 2000-05-17 | 169 | 172 | 165 | 170 | 80,000 | 1,700 |
| 2000-05-16 | 165 | 174 | 165 | 174 | 152,000 | 1,740 |
| 2000-05-15 | 161 | 169 | 161 | 164 | 89,000 | 1,640 |
| 2000-05-12 | 160 | 163 | 159 | 161 | 116,000 | 1,610 |
| 2000-05-11 | 165 | 165 | 160 | 162 | 53,000 | 1,620 |
| 2000-05-10 | 167 | 169 | 164 | 165 | 93,000 | 1,650 |
| 2000-05-09 | 164 | 167 | 162 | 167 | 39,000 | 1,670 |
| 2000-05-08 | 166 | 169 | 163 | 164 | 24,000 | 1,640 |
| 2000-05-02 | 170 | 170 | 161 | 166 | 75,000 | 1,660 |
| 2000-05-01 | 162 | 164 | 155 | 156 | 65,000 | 1,560 |
| 2000-04-28 | 165 | 165 | 155 | 155 | 118,000 | 1,550 |
| 2000-04-27 | 162 | 162 | 155 | 155 | 58,000 | 1,550 |
| 2000-04-26 | 164 | 164 | 161 | 164 | 37,000 | 1,640 |
| 2000-04-25 | 165 | 167 | 163 | 164 | 92,000 | 1,640 |
| 2000-04-24 | 162 | 165 | 159 | 165 | 87,000 | 1,650 |
| 2000-04-21 | 166 | 166 | 162 | 162 | 44,000 | 1,620 |
| 2000-04-20 | 172 | 172 | 165 | 169 | 99,000 | 1,690 |
| 2000-04-19 | 170 | 172 | 166 | 170 | 83,000 | 1,700 |
| 2000-04-18 | 169 | 172 | 166 | 170 | 72,000 | 1,700 |
| 2000-04-17 | 157 | 173 | 157 | 173 | 177,000 | 1,730 |
| 2000-04-14 | 178 | 182 | 178 | 182 | 141,000 | 1,820 |
| 2000-04-13 | 184 | 184 | 175 | 183 | 173,000 | 1,830 |
| 2000-04-12 | 173 | 185 | 171 | 185 | 327,000 | 1,850 |
| 2000-04-11 | 172 | 174 | 172 | 173 | 55,000 | 1,730 |
| 2000-04-10 | 173 | 178 | 173 | 176 | 109,000 | 1,760 |
| 2000-04-07 | 169 | 174 | 168 | 173 | 182,000 | 1,730 |
| 2000-04-06 | 170 | 171 | 169 | 169 | 130,000 | 1,690 |
| 2000-04-05 | 173 | 173 | 169 | 173 | 147,000 | 1,730 |
| 2000-04-04 | 175 | 175 | 170 | 173 | 81,000 | 1,730 |
| 2000-04-03 | 168 | 171 | 168 | 168 | 52,000 | 1,680 |
| 2000-03-31 | 171 | 173 | 170 | 171 | 63,000 | 1,710 |
| 2000-03-30 | 174 | 176 | 171 | 171 | 58,000 | 1,710 |
| 2000-03-29 | 172 | 177 | 172 | 172 | 79,000 | 1,720 |
| 2000-03-28 | 175 | 177 | 171 | 177 | 56,000 | 1,770 |
| 2000-03-27 | 175 | 176 | 170 | 170 | 128,000 | 1,700 |
| 2000-03-24 | 178 | 178 | 168 | 170 | 208,000 | 1,700 |
| 2000-03-23 | 172 | 172 | 165 | 166 | 114,000 | 1,660 |
| 2000-03-22 | 175 | 175 | 169 | 173 | 160,000 | 1,730 |
| 2000-03-21 | 188 | 188 | 179 | 180 | 90,000 | 1,800 |
| 2000-03-17 | 189 | 190 | 181 | 189 | 131,000 | 1,890 |
| 2000-03-16 | 187 | 190 | 179 | 190 | 116,000 | 1,900 |
| 2000-03-15 | 180 | 192 | 178 | 192 | 239,000 | 1,920 |
| 2000-03-14 | 179 | 180 | 175 | 180 | 84,000 | 1,800 |
| 2000-03-13 | 188 | 188 | 176 | 179 | 231,000 | 1,790 |
| 2000-03-10 | 180 | 190 | 178 | 189 | 482,000 | 1,890 |
| 2000-03-09 | 180 | 180 | 175 | 178 | 269,000 | 1,780 |
| 2000-03-08 | 180 | 181 | 175 | 180 | 149,000 | 1,800 |
| 2000-03-07 | 176 | 179 | 175 | 179 | 128,000 | 1,790 |
| 2000-03-06 | 180 | 180 | 170 | 179 | 149,000 | 1,790 |
| 2000-03-03 | 166 | 186 | 166 | 181 | 148,000 | 1,810 |
| 2000-03-02 | 196 | 198 | 185 | 186 | 292,000 | 1,860 |
| 2000-03-01 | 182 | 198 | 182 | 194 | 776,000 | 1,940 |
| 2000-02-29 | 161 | 178 | 156 | 174 | 340,000 | 1,740 |
| 2000-02-28 | 160 | 160 | 156 | 156 | 60,000 | 1,560 |
| 2000-02-25 | 155 | 163 | 155 | 160 | 137,000 | 1,600 |
| 2000-02-24 | 145 | 159 | 145 | 155 | 135,000 | 1,550 |
| 2000-02-23 | 143 | 146 | 142 | 145 | 63,000 | 1,450 |
| 2000-02-22 | 144 | 150 | 144 | 144 | 73,000 | 1,440 |
| 2000-02-21 | 150 | 150 | 142 | 142 | 92,000 | 1,420 |
| 2000-02-18 | 145 | 149 | 145 | 145 | 40,000 | 1,450 |
| 2000-02-17 | 145 | 146 | 140 | 145 | 329,000 | 1,450 |
| 2000-02-16 | 147 | 148 | 142 | 146 | 136,000 | 1,460 |
| 2000-02-15 | 153 | 154 | 147 | 147 | 253,000 | 1,470 |
| 2000-02-14 | 160 | 161 | 153 | 153 | 144,000 | 1,530 |
| 2000-02-10 | 157 | 158 | 152 | 153 | 259,000 | 1,530 |
| 2000-02-09 | 160 | 160 | 157 | 157 | 62,000 | 1,570 |
| 2000-02-08 | 160 | 163 | 157 | 157 | 109,000 | 1,570 |
| 2000-02-07 | 160 | 164 | 159 | 159 | 90,000 | 1,590 |
| 2000-02-04 | 165 | 167 | 160 | 161 | 82,000 | 1,610 |
| 2000-02-03 | 161 | 165 | 161 | 161 | 49,000 | 1,610 |
| 2000-02-02 | 174 | 174 | 160 | 160 | 138,000 | 1,600 |
| 2000-02-01 | 162 | 163 | 160 | 160 | 84,000 | 1,600 |
| 2000-01-31 | 160 | 161 | 155 | 155 | 84,000 | 1,550 |
| 2000-01-28 | 163 | 163 | 160 | 160 | 73,000 | 1,600 |
| 2000-01-27 | 169 | 170 | 162 | 163 | 75,000 | 1,630 |
| 2000-01-26 | 165 | 174 | 165 | 170 | 53,000 | 1,700 |
| 2000-01-25 | 169 | 174 | 169 | 169 | 83,000 | 1,690 |
| 2000-01-24 | 169 | 173 | 167 | 169 | 33,000 | 1,690 |
| 2000-01-21 | 175 | 175 | 165 | 165 | 41,000 | 1,650 |
| 2000-01-20 | 178 | 179 | 173 | 177 | 88,000 | 1,770 |
| 2000-01-19 | 179 | 179 | 173 | 174 | 53,000 | 1,740 |
| 2000-01-18 | 177 | 177 | 173 | 177 | 74,000 | 1,770 |
| 2000-01-17 | 170 | 173 | 170 | 172 | 155,000 | 1,720 |
| 2000-01-14 | 172 | 176 | 168 | 170 | 83,000 | 1,700 |
| 2000-01-13 | 164 | 170 | 164 | 170 | 48,000 | 1,700 |
| 2000-01-12 | 180 | 180 | 167 | 167 | 78,000 | 1,670 |
| 2000-01-11 | 173 | 188 | 172 | 180 | 205,000 | 1,800 |
| 2000-01-07 | 164 | 173 | 160 | 173 | 228,000 | 1,730 |
| 2000-01-06 | 162 | 165 | 160 | 162 | 178,000 | 1,620 |
| 2000-01-05 | 150 | 152 | 147 | 152 | 223,000 | 1,520 |
| 2000-01-04 | 150 | 152 | 147 | 147 | 45,000 | 1,470 |
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
