5142 アキレス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 149 | 150 | 145 | 149 | 48,000 | 1,490 |
| 2001-12-27 | 142 | 148 | 138 | 148 | 50,000 | 1,480 |
| 2001-12-26 | 147 | 150 | 143 | 143 | 44,000 | 1,430 |
| 2001-12-25 | 144 | 145 | 138 | 145 | 134,000 | 1,450 |
| 2001-12-21 | 133 | 139 | 129 | 139 | 108,000 | 1,390 |
| 2001-12-20 | 126 | 132 | 124 | 129 | 197,000 | 1,290 |
| 2001-12-19 | 139 | 139 | 115 | 124 | 188,000 | 1,240 |
| 2001-12-18 | 148 | 149 | 141 | 141 | 125,000 | 1,410 |
| 2001-12-17 | 156 | 156 | 146 | 148 | 162,000 | 1,480 |
| 2001-12-14 | 150 | 151 | 149 | 151 | 278,000 | 1,510 |
| 2001-12-13 | 153 | 157 | 153 | 157 | 87,000 | 1,570 |
| 2001-12-12 | 155 | 157 | 152 | 153 | 100,000 | 1,530 |
| 2001-12-11 | 157 | 160 | 155 | 160 | 139,000 | 1,600 |
| 2001-12-10 | 160 | 160 | 154 | 157 | 362,000 | 1,570 |
| 2001-12-07 | 158 | 159 | 155 | 158 | 119,000 | 1,580 |
| 2001-12-06 | 160 | 161 | 156 | 158 | 57,000 | 1,580 |
| 2001-12-05 | 160 | 160 | 150 | 159 | 62,000 | 1,590 |
| 2001-12-04 | 160 | 160 | 158 | 160 | 132,000 | 1,600 |
| 2001-12-03 | 157 | 158 | 153 | 158 | 51,000 | 1,580 |
| 2001-11-30 | 156 | 156 | 154 | 155 | 102,000 | 1,550 |
| 2001-11-29 | 155 | 156 | 154 | 156 | 37,000 | 1,560 |
| 2001-11-28 | 159 | 159 | 155 | 155 | 50,000 | 1,550 |
| 2001-11-27 | 163 | 163 | 159 | 159 | 29,000 | 1,590 |
| 2001-11-26 | 161 | 163 | 159 | 163 | 140,000 | 1,630 |
| 2001-11-22 | 160 | 162 | 159 | 160 | 74,000 | 1,600 |
| 2001-11-21 | 157 | 163 | 157 | 161 | 41,000 | 1,610 |
| 2001-11-20 | 162 | 163 | 157 | 157 | 93,000 | 1,570 |
| 2001-11-19 | 162 | 163 | 162 | 162 | 57,000 | 1,620 |
| 2001-11-16 | 163 | 165 | 162 | 165 | 85,000 | 1,650 |
| 2001-11-15 | 164 | 165 | 164 | 165 | 173,000 | 1,650 |
| 2001-11-14 | 162 | 164 | 161 | 162 | 75,000 | 1,620 |
| 2001-11-13 | 164 | 164 | 162 | 162 | 122,000 | 1,620 |
| 2001-11-12 | 163 | 165 | 162 | 165 | 149,000 | 1,650 |
| 2001-11-09 | 164 | 164 | 160 | 162 | 172,000 | 1,620 |
| 2001-11-08 | 163 | 164 | 159 | 164 | 115,000 | 1,640 |
| 2001-11-07 | 164 | 165 | 162 | 164 | 163,000 | 1,640 |
| 2001-11-06 | 156 | 165 | 156 | 162 | 145,000 | 1,620 |
| 2001-11-05 | 161 | 163 | 160 | 160 | 86,000 | 1,600 |
| 2001-11-02 | 161 | 162 | 159 | 159 | 206,000 | 1,590 |
| 2001-11-01 | 159 | 160 | 155 | 155 | 93,000 | 1,550 |
| 2001-10-31 | 160 | 161 | 157 | 159 | 83,000 | 1,590 |
| 2001-10-30 | 157 | 161 | 157 | 161 | 53,000 | 1,610 |
| 2001-10-29 | 161 | 163 | 160 | 162 | 50,000 | 1,620 |
| 2001-10-26 | 161 | 163 | 156 | 163 | 126,000 | 1,630 |
| 2001-10-25 | 159 | 161 | 157 | 161 | 261,000 | 1,610 |
| 2001-10-24 | 157 | 160 | 155 | 159 | 95,000 | 1,590 |
| 2001-10-23 | 155 | 160 | 151 | 160 | 114,000 | 1,600 |
| 2001-10-22 | 153 | 153 | 150 | 153 | 87,000 | 1,530 |
| 2001-10-19 | 155 | 155 | 148 | 149 | 48,000 | 1,490 |
| 2001-10-18 | 156 | 156 | 156 | 156 | 19,000 | 1,560 |
| 2001-10-17 | 153 | 158 | 153 | 158 | 40,000 | 1,580 |
| 2001-10-16 | 155 | 158 | 155 | 158 | 59,000 | 1,580 |
| 2001-10-15 | 156 | 158 | 153 | 153 | 154,000 | 1,530 |
| 2001-10-12 | 153 | 157 | 153 | 157 | 100,000 | 1,570 |
| 2001-10-11 | 154 | 155 | 152 | 155 | 139,000 | 1,550 |
| 2001-10-10 | 157 | 157 | 152 | 153 | 155,000 | 1,530 |
| 2001-10-09 | 153 | 154 | 150 | 154 | 48,000 | 1,540 |
| 2001-10-05 | 150 | 154 | 150 | 153 | 126,000 | 1,530 |
| 2001-10-04 | 154 | 154 | 150 | 154 | 80,000 | 1,540 |
| 2001-10-03 | 155 | 156 | 153 | 153 | 71,000 | 1,530 |
| 2001-10-02 | 153 | 156 | 151 | 155 | 138,000 | 1,550 |
| 2001-10-01 | 145 | 149 | 142 | 148 | 90,000 | 1,480 |
| 2001-09-28 | 142 | 145 | 138 | 145 | 121,000 | 1,450 |
| 2001-09-27 | 140 | 142 | 138 | 142 | 43,000 | 1,420 |
| 2001-09-26 | 145 | 145 | 136 | 139 | 56,000 | 1,390 |
| 2001-09-25 | 141 | 144 | 140 | 144 | 56,000 | 1,440 |
| 2001-09-21 | 146 | 146 | 139 | 144 | 131,000 | 1,440 |
| 2001-09-20 | 140 | 141 | 138 | 141 | 97,000 | 1,410 |
| 2001-09-19 | 140 | 145 | 140 | 145 | 42,000 | 1,450 |
| 2001-09-18 | 148 | 148 | 142 | 142 | 66,000 | 1,420 |
| 2001-09-17 | 145 | 145 | 140 | 140 | 128,000 | 1,400 |
| 2001-09-14 | 141 | 145 | 140 | 145 | 176,000 | 1,450 |
| 2001-09-13 | 134 | 140 | 134 | 140 | 152,000 | 1,400 |
| 2001-09-12 | 124 | 140 | 124 | 135 | 113,000 | 1,350 |
| 2001-09-11 | 144 | 150 | 144 | 149 | 59,000 | 1,490 |
| 2001-09-10 | 154 | 154 | 147 | 150 | 91,000 | 1,500 |
| 2001-09-07 | 150 | 150 | 147 | 150 | 215,000 | 1,500 |
| 2001-09-06 | 155 | 156 | 151 | 155 | 73,000 | 1,550 |
| 2001-09-05 | 156 | 156 | 155 | 155 | 43,000 | 1,550 |
| 2001-09-04 | 159 | 159 | 155 | 159 | 125,000 | 1,590 |
| 2001-09-03 | 162 | 162 | 159 | 159 | 62,000 | 1,590 |
| 2001-08-31 | 164 | 165 | 161 | 162 | 87,000 | 1,620 |
| 2001-08-30 | 166 | 167 | 162 | 167 | 68,000 | 1,670 |
| 2001-08-29 | 165 | 167 | 165 | 165 | 26,000 | 1,650 |
| 2001-08-28 | 164 | 166 | 163 | 166 | 54,000 | 1,660 |
| 2001-08-27 | 170 | 170 | 165 | 169 | 124,000 | 1,690 |
| 2001-08-24 | 162 | 165 | 161 | 165 | 67,000 | 1,650 |
| 2001-08-23 | 164 | 165 | 163 | 165 | 53,000 | 1,650 |
| 2001-08-22 | 164 | 166 | 163 | 163 | 39,000 | 1,630 |
| 2001-08-21 | 164 | 167 | 164 | 164 | 26,000 | 1,640 |
| 2001-08-20 | 162 | 168 | 162 | 164 | 75,000 | 1,640 |
| 2001-08-17 | 171 | 172 | 163 | 164 | 71,000 | 1,640 |
| 2001-08-16 | 172 | 173 | 170 | 171 | 74,000 | 1,710 |
| 2001-08-15 | 175 | 175 | 171 | 173 | 119,000 | 1,730 |
| 2001-08-14 | 173 | 173 | 169 | 170 | 105,000 | 1,700 |
| 2001-08-13 | 172 | 174 | 172 | 172 | 92,000 | 1,720 |
| 2001-08-10 | 178 | 178 | 172 | 173 | 219,000 | 1,730 |
| 2001-08-09 | 170 | 175 | 170 | 173 | 205,000 | 1,730 |
| 2001-08-08 | 170 | 178 | 170 | 172 | 360,000 | 1,720 |
| 2001-08-07 | 166 | 169 | 164 | 169 | 91,000 | 1,690 |
| 2001-08-06 | 167 | 168 | 165 | 166 | 34,000 | 1,660 |
| 2001-08-03 | 169 | 170 | 167 | 167 | 46,000 | 1,670 |
| 2001-08-02 | 168 | 170 | 167 | 170 | 237,000 | 1,700 |
| 2001-08-01 | 165 | 168 | 165 | 168 | 121,000 | 1,680 |
| 2001-07-31 | 162 | 165 | 162 | 165 | 43,000 | 1,650 |
| 2001-07-30 | 167 | 167 | 161 | 166 | 43,000 | 1,660 |
| 2001-07-27 | 166 | 168 | 164 | 168 | 52,000 | 1,680 |
| 2001-07-26 | 164 | 167 | 164 | 166 | 89,000 | 1,660 |
| 2001-07-25 | 165 | 167 | 164 | 165 | 265,000 | 1,650 |
| 2001-07-24 | 160 | 164 | 158 | 164 | 116,000 | 1,640 |
| 2001-07-23 | 165 | 165 | 159 | 164 | 231,000 | 1,640 |
| 2001-07-19 | 159 | 168 | 159 | 168 | 114,000 | 1,680 |
| 2001-07-18 | 161 | 162 | 160 | 160 | 76,000 | 1,600 |
| 2001-07-17 | 165 | 165 | 162 | 164 | 23,000 | 1,640 |
| 2001-07-16 | 166 | 166 | 163 | 164 | 185,000 | 1,640 |
| 2001-07-13 | 163 | 163 | 161 | 161 | 42,000 | 1,610 |
| 2001-07-12 | 164 | 165 | 161 | 163 | 72,000 | 1,630 |
| 2001-07-11 | 164 | 165 | 160 | 165 | 123,000 | 1,650 |
| 2001-07-10 | 166 | 166 | 163 | 165 | 225,000 | 1,650 |
| 2001-07-09 | 160 | 163 | 158 | 160 | 87,000 | 1,600 |
| 2001-07-06 | 162 | 163 | 160 | 163 | 111,000 | 1,630 |
| 2001-07-05 | 159 | 165 | 158 | 161 | 79,000 | 1,610 |
| 2001-07-04 | 166 | 166 | 160 | 160 | 51,000 | 1,600 |
| 2001-07-03 | 167 | 167 | 163 | 166 | 97,000 | 1,660 |
| 2001-07-02 | 168 | 168 | 162 | 165 | 69,000 | 1,650 |
| 2001-06-29 | 169 | 170 | 163 | 170 | 223,000 | 1,700 |
| 2001-06-28 | 165 | 167 | 163 | 167 | 101,000 | 1,670 |
| 2001-06-27 | 165 | 168 | 163 | 163 | 96,000 | 1,630 |
| 2001-06-26 | 165 | 165 | 161 | 165 | 60,000 | 1,650 |
| 2001-06-25 | 166 | 167 | 163 | 166 | 145,000 | 1,660 |
| 2001-06-22 | 155 | 165 | 155 | 165 | 107,000 | 1,650 |
| 2001-06-21 | 154 | 157 | 154 | 157 | 48,000 | 1,570 |
| 2001-06-20 | 159 | 159 | 155 | 155 | 75,000 | 1,550 |
| 2001-06-19 | 155 | 157 | 154 | 154 | 119,000 | 1,540 |
| 2001-06-18 | 158 | 158 | 154 | 156 | 126,000 | 1,560 |
| 2001-06-15 | 160 | 160 | 156 | 157 | 111,000 | 1,570 |
| 2001-06-14 | 157 | 159 | 157 | 157 | 50,000 | 1,570 |
| 2001-06-13 | 157 | 160 | 156 | 159 | 53,000 | 1,590 |
| 2001-06-12 | 165 | 165 | 158 | 159 | 148,000 | 1,590 |
| 2001-06-11 | 169 | 169 | 157 | 168 | 282,000 | 1,680 |
| 2001-06-08 | 157 | 159 | 157 | 159 | 332,000 | 1,590 |
| 2001-06-07 | 159 | 159 | 157 | 158 | 45,000 | 1,580 |
| 2001-06-06 | 162 | 162 | 158 | 158 | 27,000 | 1,580 |
| 2001-06-05 | 165 | 165 | 158 | 159 | 81,000 | 1,590 |
| 2001-06-04 | 165 | 165 | 160 | 160 | 73,000 | 1,600 |
| 2001-06-01 | 163 | 164 | 159 | 160 | 35,000 | 1,600 |
| 2001-05-31 | 163 | 163 | 158 | 160 | 127,000 | 1,600 |
| 2001-05-30 | 163 | 163 | 161 | 161 | 72,000 | 1,610 |
| 2001-05-29 | 166 | 166 | 162 | 164 | 52,000 | 1,640 |
| 2001-05-28 | 161 | 165 | 161 | 164 | 51,000 | 1,640 |
| 2001-05-25 | 169 | 169 | 163 | 164 | 154,000 | 1,640 |
| 2001-05-24 | 169 | 169 | 166 | 167 | 59,000 | 1,670 |
| 2001-05-23 | 169 | 170 | 166 | 166 | 61,000 | 1,660 |
| 2001-05-22 | 168 | 169 | 166 | 166 | 56,000 | 1,660 |
| 2001-05-21 | 169 | 169 | 165 | 167 | 62,000 | 1,670 |
| 2001-05-18 | 165 | 168 | 165 | 165 | 75,000 | 1,650 |
| 2001-05-17 | 170 | 170 | 163 | 167 | 62,000 | 1,670 |
| 2001-05-16 | 167 | 167 | 163 | 163 | 77,000 | 1,630 |
| 2001-05-15 | 169 | 169 | 166 | 167 | 92,000 | 1,670 |
| 2001-05-14 | 167 | 169 | 167 | 167 | 51,000 | 1,670 |
| 2001-05-11 | 172 | 172 | 166 | 166 | 62,000 | 1,660 |
| 2001-05-10 | 167 | 173 | 163 | 171 | 106,000 | 1,710 |
| 2001-05-09 | 168 | 168 | 163 | 165 | 129,000 | 1,650 |
| 2001-05-08 | 171 | 171 | 166 | 168 | 200,000 | 1,680 |
| 2001-05-07 | 182 | 183 | 173 | 173 | 288,000 | 1,730 |
| 2001-05-02 | 177 | 185 | 177 | 179 | 1,122,000 | 1,790 |
| 2001-05-01 | 174 | 175 | 170 | 172 | 157,000 | 1,720 |
| 2001-04-27 | 174 | 174 | 170 | 171 | 167,000 | 1,710 |
| 2001-04-26 | 173 | 174 | 170 | 172 | 154,000 | 1,720 |
| 2001-04-25 | 169 | 174 | 169 | 169 | 258,000 | 1,690 |
| 2001-04-24 | 164 | 167 | 163 | 167 | 54,000 | 1,670 |
| 2001-04-23 | 165 | 167 | 163 | 165 | 105,000 | 1,650 |
| 2001-04-20 | 168 | 169 | 163 | 165 | 109,000 | 1,650 |
| 2001-04-19 | 170 | 173 | 165 | 169 | 179,000 | 1,690 |
| 2001-04-18 | 172 | 172 | 166 | 169 | 98,000 | 1,690 |
| 2001-04-17 | 169 | 172 | 167 | 169 | 74,000 | 1,690 |
| 2001-04-16 | 173 | 173 | 169 | 169 | 176,000 | 1,690 |
| 2001-04-13 | 174 | 175 | 168 | 168 | 567,000 | 1,680 |
| 2001-04-12 | 162 | 179 | 160 | 179 | 1,330,000 | 1,790 |
| 2001-04-11 | 158 | 161 | 155 | 161 | 136,000 | 1,610 |
| 2001-04-10 | 161 | 161 | 155 | 158 | 119,000 | 1,580 |
| 2001-04-09 | 159 | 159 | 155 | 155 | 56,000 | 1,550 |
| 2001-04-06 | 165 | 165 | 156 | 158 | 131,000 | 1,580 |
| 2001-04-05 | 160 | 165 | 158 | 160 | 331,000 | 1,600 |
| 2001-04-04 | 155 | 158 | 153 | 157 | 133,000 | 1,570 |
| 2001-04-03 | 158 | 158 | 152 | 156 | 120,000 | 1,560 |
| 2001-04-02 | 150 | 153 | 148 | 149 | 74,000 | 1,490 |
| 2001-03-30 | 154 | 156 | 148 | 148 | 158,000 | 1,480 |
| 2001-03-29 | 152 | 155 | 150 | 150 | 147,000 | 1,500 |
| 2001-03-28 | 158 | 160 | 150 | 150 | 145,000 | 1,500 |
| 2001-03-27 | 155 | 162 | 155 | 157 | 240,000 | 1,570 |
| 2001-03-26 | 155 | 160 | 152 | 160 | 391,000 | 1,600 |
| 2001-03-23 | 147 | 150 | 145 | 149 | 121,000 | 1,490 |
| 2001-03-22 | 143 | 146 | 143 | 145 | 103,000 | 1,450 |
| 2001-03-21 | 142 | 145 | 140 | 145 | 152,000 | 1,450 |
| 2001-03-19 | 139 | 141 | 138 | 140 | 60,000 | 1,400 |
| 2001-03-16 | 138 | 141 | 138 | 139 | 101,000 | 1,390 |
| 2001-03-15 | 143 | 143 | 136 | 142 | 149,000 | 1,420 |
| 2001-03-14 | 139 | 140 | 138 | 140 | 74,000 | 1,400 |
| 2001-03-13 | 140 | 140 | 138 | 139 | 93,000 | 1,390 |
| 2001-03-12 | 146 | 146 | 140 | 142 | 145,000 | 1,420 |
| 2001-03-09 | 144 | 144 | 142 | 144 | 209,000 | 1,440 |
| 2001-03-08 | 142 | 143 | 141 | 143 | 96,000 | 1,430 |
| 2001-03-07 | 141 | 142 | 141 | 142 | 52,000 | 1,420 |
| 2001-03-06 | 141 | 142 | 141 | 142 | 39,000 | 1,420 |
| 2001-03-05 | 142 | 143 | 141 | 142 | 65,000 | 1,420 |
| 2001-03-02 | 146 | 146 | 141 | 141 | 106,000 | 1,410 |
| 2001-03-01 | 144 | 145 | 142 | 145 | 85,000 | 1,450 |
| 2001-02-28 | 145 | 145 | 143 | 143 | 99,000 | 1,430 |
| 2001-02-27 | 147 | 147 | 145 | 145 | 70,000 | 1,450 |
| 2001-02-26 | 146 | 147 | 144 | 146 | 91,000 | 1,460 |
| 2001-02-23 | 140 | 143 | 140 | 143 | 50,000 | 1,430 |
| 2001-02-22 | 142 | 142 | 140 | 140 | 94,000 | 1,400 |
| 2001-02-21 | 143 | 143 | 141 | 141 | 37,000 | 1,410 |
| 2001-02-20 | 145 | 145 | 143 | 145 | 43,000 | 1,450 |
| 2001-02-19 | 144 | 144 | 142 | 143 | 23,000 | 1,430 |
| 2001-02-16 | 145 | 146 | 144 | 145 | 34,000 | 1,450 |
| 2001-02-15 | 144 | 146 | 142 | 144 | 113,000 | 1,440 |
| 2001-02-14 | 141 | 143 | 140 | 142 | 68,000 | 1,420 |
| 2001-02-13 | 146 | 146 | 141 | 141 | 127,000 | 1,410 |
| 2001-02-09 | 141 | 144 | 140 | 144 | 73,000 | 1,440 |
| 2001-02-08 | 143 | 145 | 141 | 141 | 69,000 | 1,410 |
| 2001-02-07 | 141 | 143 | 140 | 143 | 35,000 | 1,430 |
| 2001-02-06 | 141 | 147 | 141 | 141 | 41,000 | 1,410 |
| 2001-02-05 | 141 | 146 | 140 | 146 | 151,000 | 1,460 |
| 2001-02-02 | 145 | 145 | 142 | 142 | 64,000 | 1,420 |
| 2001-02-01 | 141 | 142 | 140 | 142 | 40,000 | 1,420 |
| 2001-01-31 | 141 | 143 | 139 | 142 | 110,000 | 1,420 |
| 2001-01-30 | 145 | 145 | 140 | 144 | 75,000 | 1,440 |
| 2001-01-29 | 141 | 145 | 141 | 145 | 71,000 | 1,450 |
| 2001-01-26 | 143 | 143 | 140 | 140 | 121,000 | 1,400 |
| 2001-01-25 | 149 | 150 | 143 | 145 | 393,000 | 1,450 |
| 2001-01-24 | 138 | 139 | 136 | 136 | 116,000 | 1,360 |
| 2001-01-23 | 140 | 140 | 139 | 140 | 71,000 | 1,400 |
| 2001-01-22 | 147 | 147 | 140 | 142 | 82,000 | 1,420 |
| 2001-01-19 | 140 | 148 | 140 | 147 | 101,000 | 1,470 |
| 2001-01-18 | 137 | 145 | 136 | 145 | 154,000 | 1,450 |
| 2001-01-17 | 139 | 139 | 137 | 137 | 76,000 | 1,370 |
| 2001-01-16 | 141 | 141 | 136 | 140 | 69,000 | 1,400 |
| 2001-01-15 | 145 | 145 | 140 | 141 | 76,000 | 1,410 |
| 2001-01-12 | 140 | 142 | 137 | 141 | 94,000 | 1,410 |
| 2001-01-11 | 145 | 148 | 137 | 142 | 72,000 | 1,420 |
| 2001-01-10 | 150 | 150 | 138 | 148 | 150,000 | 1,480 |
| 2001-01-09 | 142 | 143 | 139 | 140 | 54,000 | 1,400 |
| 2001-01-05 | 147 | 147 | 142 | 142 | 87,000 | 1,420 |
| 2001-01-04 | 145 | 147 | 142 | 147 | 52,000 | 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