5142 アキレス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 108 | 115 | 107 | 111 | 58,000 | 1,110 |
| 2002-12-27 | 104 | 109 | 104 | 109 | 46,000 | 1,090 |
| 2002-12-26 | 108 | 108 | 103 | 106 | 74,000 | 1,060 |
| 2002-12-25 | 105 | 105 | 101 | 101 | 213,000 | 1,010 |
| 2002-12-24 | 104 | 105 | 102 | 104 | 223,000 | 1,040 |
| 2002-12-20 | 103 | 106 | 100 | 103 | 185,000 | 1,030 |
| 2002-12-19 | 100 | 102 | 98 | 102 | 251,000 | 1,020 |
| 2002-12-18 | 104 | 105 | 102 | 102 | 179,000 | 1,020 |
| 2002-12-17 | 107 | 107 | 105 | 107 | 153,000 | 1,070 |
| 2002-12-16 | 114 | 114 | 107 | 107 | 155,000 | 1,070 |
| 2002-12-13 | 116 | 117 | 112 | 113 | 280,000 | 1,130 |
| 2002-12-12 | 118 | 120 | 117 | 117 | 105,000 | 1,170 |
| 2002-12-11 | 120 | 120 | 118 | 120 | 226,000 | 1,200 |
| 2002-12-10 | 118 | 118 | 110 | 117 | 145,000 | 1,170 |
| 2002-12-09 | 111 | 117 | 111 | 117 | 120,000 | 1,170 |
| 2002-12-06 | 115 | 117 | 114 | 116 | 53,000 | 1,160 |
| 2002-12-05 | 118 | 119 | 117 | 118 | 63,000 | 1,180 |
| 2002-12-04 | 119 | 120 | 117 | 120 | 65,000 | 1,200 |
| 2002-12-03 | 119 | 120 | 118 | 120 | 122,000 | 1,200 |
| 2002-12-02 | 116 | 118 | 115 | 117 | 86,000 | 1,170 |
| 2002-11-29 | 116 | 120 | 116 | 117 | 105,000 | 1,170 |
| 2002-11-28 | 118 | 120 | 116 | 120 | 56,000 | 1,200 |
| 2002-11-27 | 120 | 120 | 115 | 118 | 101,000 | 1,180 |
| 2002-11-26 | 118 | 122 | 117 | 119 | 138,000 | 1,190 |
| 2002-11-25 | 118 | 120 | 115 | 119 | 145,000 | 1,190 |
| 2002-11-22 | 112 | 118 | 111 | 118 | 137,000 | 1,180 |
| 2002-11-21 | 107 | 112 | 105 | 112 | 120,000 | 1,120 |
| 2002-11-20 | 105 | 109 | 104 | 109 | 151,000 | 1,090 |
| 2002-11-19 | 109 | 112 | 105 | 106 | 76,000 | 1,060 |
| 2002-11-18 | 119 | 119 | 111 | 114 | 44,000 | 1,140 |
| 2002-11-15 | 118 | 119 | 115 | 116 | 110,000 | 1,160 |
| 2002-11-14 | 116 | 117 | 114 | 116 | 83,000 | 1,160 |
| 2002-11-13 | 120 | 120 | 117 | 117 | 67,000 | 1,170 |
| 2002-11-12 | 120 | 122 | 117 | 120 | 111,000 | 1,200 |
| 2002-11-11 | 124 | 124 | 121 | 121 | 112,000 | 1,210 |
| 2002-11-08 | 123 | 124 | 122 | 124 | 89,000 | 1,240 |
| 2002-11-07 | 125 | 125 | 123 | 125 | 113,000 | 1,250 |
| 2002-11-06 | 125 | 125 | 124 | 125 | 98,000 | 1,250 |
| 2002-11-05 | 126 | 126 | 123 | 125 | 106,000 | 1,250 |
| 2002-11-01 | 123 | 127 | 123 | 125 | 83,000 | 1,250 |
| 2002-10-31 | 127 | 127 | 124 | 124 | 83,000 | 1,240 |
| 2002-10-30 | 124 | 128 | 124 | 126 | 79,000 | 1,260 |
| 2002-10-29 | 128 | 128 | 125 | 126 | 26,000 | 1,260 |
| 2002-10-28 | 126 | 128 | 123 | 128 | 67,000 | 1,280 |
| 2002-10-25 | 128 | 128 | 125 | 128 | 132,000 | 1,280 |
| 2002-10-24 | 124 | 128 | 124 | 128 | 66,000 | 1,280 |
| 2002-10-23 | 124 | 127 | 123 | 124 | 53,000 | 1,240 |
| 2002-10-22 | 126 | 129 | 125 | 125 | 71,000 | 1,250 |
| 2002-10-21 | 125 | 129 | 125 | 129 | 76,000 | 1,290 |
| 2002-10-18 | 125 | 127 | 123 | 123 | 120,000 | 1,230 |
| 2002-10-17 | 127 | 127 | 123 | 124 | 26,000 | 1,240 |
| 2002-10-16 | 128 | 129 | 122 | 127 | 48,000 | 1,270 |
| 2002-10-15 | 129 | 129 | 126 | 128 | 135,000 | 1,280 |
| 2002-10-11 | 122 | 126 | 122 | 126 | 131,000 | 1,260 |
| 2002-10-10 | 121 | 122 | 120 | 121 | 147,000 | 1,210 |
| 2002-10-09 | 123 | 124 | 121 | 122 | 75,000 | 1,220 |
| 2002-10-08 | 123 | 123 | 122 | 122 | 55,000 | 1,220 |
| 2002-10-07 | 124 | 125 | 123 | 123 | 33,000 | 1,230 |
| 2002-10-04 | 124 | 128 | 124 | 128 | 55,000 | 1,280 |
| 2002-10-03 | 130 | 130 | 126 | 127 | 43,000 | 1,270 |
| 2002-10-02 | 130 | 130 | 126 | 129 | 398,000 | 1,290 |
| 2002-10-01 | 126 | 129 | 126 | 129 | 48,000 | 1,290 |
| 2002-09-30 | 129 | 130 | 127 | 129 | 55,000 | 1,290 |
| 2002-09-27 | 129 | 130 | 128 | 128 | 77,000 | 1,280 |
| 2002-09-26 | 129 | 130 | 124 | 128 | 116,000 | 1,280 |
| 2002-09-25 | 125 | 128 | 125 | 127 | 57,000 | 1,270 |
| 2002-09-24 | 130 | 130 | 128 | 130 | 172,000 | 1,300 |
| 2002-09-20 | 130 | 130 | 128 | 130 | 95,000 | 1,300 |
| 2002-09-19 | 127 | 130 | 127 | 129 | 155,000 | 1,290 |
| 2002-09-18 | 129 | 129 | 126 | 129 | 45,000 | 1,290 |
| 2002-09-17 | 129 | 130 | 126 | 130 | 158,000 | 1,300 |
| 2002-09-13 | 123 | 126 | 123 | 126 | 266,000 | 1,260 |
| 2002-09-12 | 127 | 128 | 126 | 127 | 90,000 | 1,270 |
| 2002-09-11 | 126 | 127 | 125 | 127 | 73,000 | 1,270 |
| 2002-09-10 | 127 | 127 | 125 | 125 | 185,000 | 1,250 |
| 2002-09-09 | 125 | 127 | 125 | 127 | 119,000 | 1,270 |
| 2002-09-06 | 123 | 124 | 122 | 123 | 83,000 | 1,230 |
| 2002-09-05 | 126 | 128 | 124 | 125 | 136,000 | 1,250 |
| 2002-09-04 | 126 | 127 | 123 | 125 | 197,000 | 1,250 |
| 2002-09-03 | 132 | 132 | 127 | 130 | 158,000 | 1,300 |
| 2002-09-02 | 134 | 135 | 132 | 132 | 115,000 | 1,320 |
| 2002-08-30 | 134 | 136 | 134 | 136 | 68,000 | 1,360 |
| 2002-08-29 | 137 | 137 | 134 | 134 | 94,000 | 1,340 |
| 2002-08-28 | 137 | 137 | 135 | 137 | 110,000 | 1,370 |
| 2002-08-27 | 138 | 138 | 136 | 137 | 163,000 | 1,370 |
| 2002-08-26 | 139 | 140 | 137 | 140 | 213,000 | 1,400 |
| 2002-08-23 | 138 | 139 | 138 | 138 | 118,000 | 1,380 |
| 2002-08-22 | 138 | 141 | 137 | 141 | 97,000 | 1,410 |
| 2002-08-21 | 137 | 139 | 137 | 137 | 100,000 | 1,370 |
| 2002-08-20 | 139 | 140 | 136 | 140 | 83,000 | 1,400 |
| 2002-08-19 | 140 | 140 | 137 | 138 | 76,000 | 1,380 |
| 2002-08-16 | 137 | 141 | 137 | 141 | 84,000 | 1,410 |
| 2002-08-15 | 137 | 138 | 136 | 137 | 113,000 | 1,370 |
| 2002-08-14 | 137 | 138 | 136 | 137 | 80,000 | 1,370 |
| 2002-08-13 | 137 | 138 | 137 | 137 | 55,000 | 1,370 |
| 2002-08-12 | 143 | 143 | 138 | 138 | 113,000 | 1,380 |
| 2002-08-09 | 142 | 145 | 140 | 144 | 124,000 | 1,440 |
| 2002-08-08 | 140 | 141 | 138 | 139 | 86,000 | 1,390 |
| 2002-08-07 | 140 | 140 | 138 | 138 | 55,000 | 1,380 |
| 2002-08-06 | 139 | 140 | 137 | 140 | 42,000 | 1,400 |
| 2002-08-05 | 137 | 138 | 137 | 138 | 86,000 | 1,380 |
| 2002-08-02 | 141 | 141 | 139 | 139 | 125,000 | 1,390 |
| 2002-08-01 | 141 | 142 | 139 | 140 | 97,000 | 1,400 |
| 2002-07-31 | 141 | 142 | 140 | 141 | 59,000 | 1,410 |
| 2002-07-30 | 140 | 142 | 140 | 140 | 26,000 | 1,400 |
| 2002-07-29 | 138 | 141 | 138 | 138 | 83,000 | 1,380 |
| 2002-07-26 | 142 | 143 | 140 | 140 | 94,000 | 1,400 |
| 2002-07-25 | 148 | 148 | 142 | 142 | 171,000 | 1,420 |
| 2002-07-24 | 143 | 143 | 142 | 142 | 64,000 | 1,420 |
| 2002-07-23 | 143 | 145 | 143 | 145 | 73,000 | 1,450 |
| 2002-07-22 | 144 | 148 | 143 | 147 | 67,000 | 1,470 |
| 2002-07-19 | 143 | 146 | 142 | 143 | 78,000 | 1,430 |
| 2002-07-18 | 143 | 157 | 142 | 157 | 262,000 | 1,570 |
| 2002-07-17 | 140 | 143 | 134 | 143 | 158,000 | 1,430 |
| 2002-07-16 | 140 | 143 | 140 | 140 | 99,000 | 1,400 |
| 2002-07-15 | 146 | 146 | 140 | 140 | 197,000 | 1,400 |
| 2002-07-12 | 143 | 145 | 141 | 141 | 80,000 | 1,410 |
| 2002-07-11 | 145 | 145 | 143 | 143 | 30,000 | 1,430 |
| 2002-07-10 | 149 | 150 | 146 | 146 | 171,000 | 1,460 |
| 2002-07-09 | 145 | 149 | 144 | 149 | 109,000 | 1,490 |
| 2002-07-08 | 149 | 150 | 145 | 148 | 80,000 | 1,480 |
| 2002-07-05 | 145 | 148 | 143 | 145 | 46,000 | 1,450 |
| 2002-07-04 | 148 | 148 | 143 | 146 | 48,000 | 1,460 |
| 2002-07-03 | 142 | 148 | 142 | 148 | 39,000 | 1,480 |
| 2002-07-02 | 147 | 147 | 141 | 145 | 83,000 | 1,450 |
| 2002-07-01 | 142 | 147 | 142 | 143 | 46,000 | 1,430 |
| 2002-06-28 | 139 | 149 | 138 | 147 | 154,000 | 1,470 |
| 2002-06-27 | 138 | 140 | 137 | 138 | 51,000 | 1,380 |
| 2002-06-26 | 139 | 140 | 138 | 138 | 60,000 | 1,380 |
| 2002-06-25 | 145 | 145 | 139 | 144 | 126,000 | 1,440 |
| 2002-06-24 | 140 | 142 | 138 | 142 | 114,000 | 1,420 |
| 2002-06-21 | 140 | 141 | 139 | 140 | 80,000 | 1,400 |
| 2002-06-20 | 141 | 142 | 139 | 142 | 83,000 | 1,420 |
| 2002-06-19 | 147 | 147 | 140 | 140 | 129,000 | 1,400 |
| 2002-06-18 | 149 | 149 | 142 | 147 | 60,000 | 1,470 |
| 2002-06-17 | 150 | 150 | 141 | 142 | 142,000 | 1,420 |
| 2002-06-14 | 150 | 150 | 147 | 148 | 410,000 | 1,480 |
| 2002-06-13 | 150 | 150 | 147 | 149 | 44,000 | 1,490 |
| 2002-06-12 | 150 | 153 | 147 | 153 | 74,000 | 1,530 |
| 2002-06-11 | 152 | 152 | 149 | 151 | 83,000 | 1,510 |
| 2002-06-10 | 156 | 156 | 150 | 152 | 216,000 | 1,520 |
| 2002-06-07 | 149 | 152 | 148 | 152 | 83,000 | 1,520 |
| 2002-06-06 | 154 | 154 | 149 | 149 | 171,000 | 1,490 |
| 2002-06-05 | 152 | 156 | 152 | 155 | 109,000 | 1,550 |
| 2002-06-04 | 155 | 155 | 151 | 151 | 111,000 | 1,510 |
| 2002-06-03 | 155 | 156 | 152 | 153 | 72,000 | 1,530 |
| 2002-05-31 | 156 | 156 | 153 | 153 | 91,000 | 1,530 |
| 2002-05-30 | 160 | 160 | 154 | 154 | 218,000 | 1,540 |
| 2002-05-29 | 156 | 165 | 153 | 161 | 512,000 | 1,610 |
| 2002-05-28 | 160 | 160 | 155 | 156 | 110,000 | 1,560 |
| 2002-05-27 | 160 | 160 | 158 | 159 | 174,000 | 1,590 |
| 2002-05-24 | 155 | 156 | 154 | 156 | 131,000 | 1,560 |
| 2002-05-23 | 154 | 155 | 152 | 153 | 131,000 | 1,530 |
| 2002-05-22 | 149 | 154 | 149 | 152 | 110,000 | 1,520 |
| 2002-05-21 | 145 | 148 | 145 | 148 | 45,000 | 1,480 |
| 2002-05-20 | 151 | 151 | 146 | 146 | 64,000 | 1,460 |
| 2002-05-17 | 149 | 150 | 147 | 147 | 70,000 | 1,470 |
| 2002-05-16 | 144 | 149 | 144 | 149 | 70,000 | 1,490 |
| 2002-05-15 | 149 | 149 | 140 | 142 | 187,000 | 1,420 |
| 2002-05-14 | 147 | 147 | 144 | 147 | 42,000 | 1,470 |
| 2002-05-13 | 145 | 145 | 144 | 144 | 20,000 | 1,440 |
| 2002-05-10 | 147 | 147 | 145 | 145 | 111,000 | 1,450 |
| 2002-05-09 | 146 | 148 | 145 | 146 | 47,000 | 1,460 |
| 2002-05-08 | 144 | 145 | 144 | 144 | 27,000 | 1,440 |
| 2002-05-07 | 145 | 145 | 143 | 144 | 58,000 | 1,440 |
| 2002-05-02 | 146 | 146 | 144 | 144 | 75,000 | 1,440 |
| 2002-05-01 | 144 | 145 | 144 | 145 | 43,000 | 1,450 |
| 2002-04-30 | 144 | 146 | 143 | 143 | 68,000 | 1,430 |
| 2002-04-26 | 149 | 154 | 141 | 147 | 198,000 | 1,470 |
| 2002-04-25 | 154 | 159 | 154 | 154 | 183,000 | 1,540 |
| 2002-04-24 | 151 | 156 | 151 | 154 | 162,000 | 1,540 |
| 2002-04-23 | 148 | 154 | 148 | 151 | 95,000 | 1,510 |
| 2002-04-22 | 149 | 150 | 146 | 150 | 74,000 | 1,500 |
| 2002-04-19 | 149 | 150 | 147 | 149 | 63,000 | 1,490 |
| 2002-04-18 | 146 | 149 | 145 | 149 | 50,000 | 1,490 |
| 2002-04-17 | 148 | 149 | 148 | 149 | 26,000 | 1,490 |
| 2002-04-16 | 147 | 149 | 144 | 149 | 71,000 | 1,490 |
| 2002-04-15 | 153 | 153 | 145 | 148 | 98,000 | 1,480 |
| 2002-04-12 | 148 | 150 | 147 | 150 | 53,000 | 1,500 |
| 2002-04-11 | 152 | 152 | 149 | 149 | 26,000 | 1,490 |
| 2002-04-10 | 153 | 153 | 150 | 152 | 153,000 | 1,520 |
| 2002-04-09 | 152 | 153 | 152 | 153 | 52,000 | 1,530 |
| 2002-04-08 | 150 | 153 | 150 | 151 | 81,000 | 1,510 |
| 2002-04-05 | 149 | 149 | 148 | 149 | 65,000 | 1,490 |
| 2002-04-04 | 145 | 149 | 144 | 149 | 80,000 | 1,490 |
| 2002-04-03 | 143 | 144 | 139 | 143 | 93,000 | 1,430 |
| 2002-04-02 | 145 | 145 | 142 | 145 | 67,000 | 1,450 |
| 2002-04-01 | 144 | 145 | 142 | 144 | 89,000 | 1,440 |
| 2002-03-29 | 150 | 150 | 142 | 142 | 189,000 | 1,420 |
| 2002-03-28 | 153 | 155 | 151 | 152 | 68,000 | 1,520 |
| 2002-03-27 | 151 | 157 | 151 | 157 | 83,000 | 1,570 |
| 2002-03-26 | 157 | 157 | 151 | 151 | 55,000 | 1,510 |
| 2002-03-25 | 159 | 159 | 155 | 157 | 96,000 | 1,570 |
| 2002-03-22 | 158 | 160 | 158 | 159 | 74,000 | 1,590 |
| 2002-03-20 | 160 | 160 | 158 | 160 | 51,000 | 1,600 |
| 2002-03-19 | 160 | 160 | 157 | 160 | 132,000 | 1,600 |
| 2002-03-18 | 159 | 160 | 159 | 159 | 51,000 | 1,590 |
| 2002-03-15 | 161 | 161 | 158 | 159 | 107,000 | 1,590 |
| 2002-03-14 | 158 | 159 | 156 | 157 | 77,000 | 1,570 |
| 2002-03-13 | 158 | 159 | 157 | 157 | 88,000 | 1,570 |
| 2002-03-12 | 163 | 163 | 157 | 157 | 187,000 | 1,570 |
| 2002-03-11 | 153 | 159 | 152 | 159 | 160,000 | 1,590 |
| 2002-03-08 | 154 | 157 | 152 | 152 | 517,000 | 1,520 |
| 2002-03-07 | 156 | 159 | 154 | 158 | 114,000 | 1,580 |
| 2002-03-06 | 157 | 159 | 156 | 157 | 68,000 | 1,570 |
| 2002-03-05 | 158 | 163 | 157 | 157 | 82,000 | 1,570 |
| 2002-03-04 | 164 | 164 | 160 | 163 | 129,000 | 1,630 |
| 2002-03-01 | 160 | 162 | 155 | 161 | 107,000 | 1,610 |
| 2002-02-28 | 164 | 168 | 159 | 159 | 351,000 | 1,590 |
| 2002-02-27 | 155 | 164 | 152 | 164 | 119,000 | 1,640 |
| 2002-02-26 | 157 | 157 | 152 | 156 | 78,000 | 1,560 |
| 2002-02-25 | 161 | 161 | 156 | 158 | 102,000 | 1,580 |
| 2002-02-22 | 164 | 164 | 157 | 161 | 132,000 | 1,610 |
| 2002-02-21 | 160 | 164 | 158 | 163 | 236,000 | 1,630 |
| 2002-02-20 | 154 | 163 | 154 | 160 | 299,000 | 1,600 |
| 2002-02-19 | 157 | 163 | 150 | 163 | 163,000 | 1,630 |
| 2002-02-18 | 147 | 157 | 147 | 157 | 144,000 | 1,570 |
| 2002-02-15 | 155 | 163 | 155 | 162 | 368,000 | 1,620 |
| 2002-02-14 | 151 | 156 | 151 | 155 | 124,000 | 1,550 |
| 2002-02-13 | 149 | 158 | 149 | 156 | 206,000 | 1,560 |
| 2002-02-12 | 138 | 149 | 137 | 149 | 235,000 | 1,490 |
| 2002-02-08 | 133 | 136 | 132 | 136 | 149,000 | 1,360 |
| 2002-02-07 | 133 | 136 | 132 | 136 | 25,000 | 1,360 |
| 2002-02-06 | 131 | 133 | 130 | 133 | 35,000 | 1,330 |
| 2002-02-05 | 133 | 133 | 131 | 133 | 41,000 | 1,330 |
| 2002-02-04 | 135 | 135 | 130 | 133 | 81,000 | 1,330 |
| 2002-02-01 | 135 | 136 | 133 | 133 | 57,000 | 1,330 |
| 2002-01-31 | 136 | 139 | 135 | 135 | 65,000 | 1,350 |
| 2002-01-30 | 142 | 142 | 135 | 137 | 35,000 | 1,370 |
| 2002-01-29 | 143 | 143 | 138 | 138 | 30,000 | 1,380 |
| 2002-01-28 | 143 | 145 | 142 | 145 | 60,000 | 1,450 |
| 2002-01-25 | 144 | 144 | 140 | 143 | 59,000 | 1,430 |
| 2002-01-24 | 140 | 145 | 140 | 145 | 77,000 | 1,450 |
| 2002-01-23 | 141 | 142 | 140 | 140 | 29,000 | 1,400 |
| 2002-01-22 | 144 | 144 | 139 | 142 | 61,000 | 1,420 |
| 2002-01-21 | 139 | 145 | 137 | 144 | 71,000 | 1,440 |
| 2002-01-18 | 133 | 140 | 130 | 140 | 97,000 | 1,400 |
| 2002-01-17 | 137 | 137 | 131 | 133 | 58,000 | 1,330 |
| 2002-01-16 | 135 | 137 | 134 | 137 | 31,000 | 1,370 |
| 2002-01-15 | 138 | 139 | 135 | 136 | 83,000 | 1,360 |
| 2002-01-11 | 140 | 140 | 138 | 138 | 136,000 | 1,380 |
| 2002-01-10 | 140 | 140 | 136 | 137 | 125,000 | 1,370 |
| 2002-01-09 | 140 | 140 | 137 | 140 | 81,000 | 1,400 |
| 2002-01-08 | 146 | 146 | 136 | 136 | 77,000 | 1,360 |
| 2002-01-07 | 152 | 152 | 146 | 146 | 80,000 | 1,460 |
| 2002-01-04 | 150 | 150 | 143 | 150 | 23,000 | 1,500 |
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