5142 アキレス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 139 | 139 | 136 | 136 | 38,000 | 1,360 |
| 2003-12-29 | 133 | 136 | 133 | 135 | 49,000 | 1,350 |
| 2003-12-26 | 133 | 133 | 131 | 133 | 83,000 | 1,330 |
| 2003-12-25 | 131 | 131 | 128 | 128 | 111,000 | 1,280 |
| 2003-12-24 | 129 | 130 | 128 | 129 | 169,000 | 1,290 |
| 2003-12-22 | 131 | 132 | 130 | 131 | 111,000 | 1,310 |
| 2003-12-19 | 133 | 133 | 131 | 132 | 150,000 | 1,320 |
| 2003-12-18 | 134 | 135 | 132 | 135 | 121,000 | 1,350 |
| 2003-12-17 | 135 | 135 | 131 | 131 | 71,000 | 1,310 |
| 2003-12-16 | 132 | 135 | 132 | 135 | 67,000 | 1,350 |
| 2003-12-15 | 141 | 141 | 133 | 139 | 186,000 | 1,390 |
| 2003-12-12 | 141 | 141 | 139 | 140 | 270,000 | 1,400 |
| 2003-12-11 | 141 | 142 | 137 | 139 | 242,000 | 1,390 |
| 2003-12-10 | 136 | 137 | 134 | 136 | 148,000 | 1,360 |
| 2003-12-09 | 133 | 136 | 133 | 135 | 99,000 | 1,350 |
| 2003-12-08 | 132 | 133 | 128 | 132 | 221,000 | 1,320 |
| 2003-12-05 | 132 | 133 | 131 | 131 | 71,000 | 1,310 |
| 2003-12-04 | 130 | 135 | 130 | 132 | 85,000 | 1,320 |
| 2003-12-03 | 130 | 136 | 130 | 131 | 65,000 | 1,310 |
| 2003-12-02 | 134 | 135 | 132 | 135 | 189,000 | 1,350 |
| 2003-12-01 | 119 | 132 | 116 | 129 | 404,000 | 1,290 |
| 2003-11-28 | 137 | 138 | 133 | 134 | 149,000 | 1,340 |
| 2003-11-27 | 138 | 139 | 137 | 138 | 69,000 | 1,380 |
| 2003-11-26 | 140 | 140 | 138 | 140 | 28,000 | 1,400 |
| 2003-11-25 | 142 | 142 | 135 | 138 | 90,000 | 1,380 |
| 2003-11-21 | 137 | 137 | 133 | 134 | 133,000 | 1,340 |
| 2003-11-20 | 135 | 137 | 134 | 137 | 91,000 | 1,370 |
| 2003-11-19 | 134 | 138 | 133 | 134 | 98,000 | 1,340 |
| 2003-11-18 | 141 | 141 | 138 | 139 | 119,000 | 1,390 |
| 2003-11-17 | 147 | 148 | 139 | 145 | 385,000 | 1,450 |
| 2003-11-14 | 148 | 148 | 144 | 147 | 172,000 | 1,470 |
| 2003-11-13 | 143 | 149 | 142 | 148 | 183,000 | 1,480 |
| 2003-11-12 | 144 | 145 | 142 | 142 | 108,000 | 1,420 |
| 2003-11-11 | 145 | 146 | 137 | 140 | 171,000 | 1,400 |
| 2003-11-10 | 148 | 149 | 146 | 148 | 118,000 | 1,480 |
| 2003-11-07 | 146 | 148 | 146 | 147 | 69,000 | 1,470 |
| 2003-11-06 | 146 | 147 | 145 | 145 | 69,000 | 1,450 |
| 2003-11-05 | 145 | 148 | 145 | 147 | 99,000 | 1,470 |
| 2003-11-04 | 145 | 149 | 145 | 149 | 97,000 | 1,490 |
| 2003-10-31 | 148 | 150 | 146 | 147 | 197,000 | 1,470 |
| 2003-10-30 | 144 | 148 | 144 | 147 | 78,000 | 1,470 |
| 2003-10-29 | 145 | 147 | 144 | 145 | 63,000 | 1,450 |
| 2003-10-28 | 144 | 145 | 143 | 143 | 51,000 | 1,430 |
| 2003-10-27 | 147 | 147 | 142 | 142 | 107,000 | 1,420 |
| 2003-10-24 | 142 | 145 | 142 | 145 | 170,000 | 1,450 |
| 2003-10-23 | 145 | 145 | 142 | 142 | 212,000 | 1,420 |
| 2003-10-22 | 149 | 149 | 146 | 146 | 117,000 | 1,460 |
| 2003-10-21 | 149 | 149 | 148 | 148 | 107,000 | 1,480 |
| 2003-10-20 | 148 | 150 | 148 | 148 | 96,000 | 1,480 |
| 2003-10-17 | 148 | 149 | 148 | 148 | 50,000 | 1,480 |
| 2003-10-16 | 150 | 150 | 148 | 150 | 49,000 | 1,500 |
| 2003-10-15 | 150 | 150 | 147 | 148 | 118,000 | 1,480 |
| 2003-10-14 | 150 | 152 | 149 | 149 | 113,000 | 1,490 |
| 2003-10-10 | 149 | 152 | 148 | 152 | 140,000 | 1,520 |
| 2003-10-09 | 149 | 150 | 148 | 149 | 94,000 | 1,490 |
| 2003-10-08 | 150 | 151 | 149 | 150 | 94,000 | 1,500 |
| 2003-10-07 | 153 | 153 | 150 | 151 | 103,000 | 1,510 |
| 2003-10-06 | 151 | 154 | 151 | 151 | 114,000 | 1,510 |
| 2003-10-03 | 150 | 153 | 150 | 152 | 57,000 | 1,520 |
| 2003-10-02 | 154 | 154 | 152 | 154 | 180,000 | 1,540 |
| 2003-10-01 | 149 | 153 | 147 | 152 | 241,000 | 1,520 |
| 2003-09-30 | 147 | 148 | 146 | 148 | 73,000 | 1,480 |
| 2003-09-29 | 146 | 146 | 145 | 145 | 52,000 | 1,450 |
| 2003-09-26 | 146 | 148 | 145 | 146 | 150,000 | 1,460 |
| 2003-09-25 | 147 | 149 | 146 | 147 | 107,000 | 1,470 |
| 2003-09-24 | 153 | 153 | 148 | 149 | 153,000 | 1,490 |
| 2003-09-22 | 152 | 152 | 150 | 151 | 107,000 | 1,510 |
| 2003-09-19 | 153 | 154 | 151 | 152 | 147,000 | 1,520 |
| 2003-09-18 | 153 | 153 | 151 | 151 | 103,000 | 1,510 |
| 2003-09-17 | 154 | 154 | 153 | 153 | 79,000 | 1,530 |
| 2003-09-16 | 153 | 154 | 152 | 152 | 163,000 | 1,520 |
| 2003-09-12 | 155 | 155 | 153 | 154 | 371,000 | 1,540 |
| 2003-09-11 | 154 | 155 | 152 | 154 | 147,000 | 1,540 |
| 2003-09-10 | 157 | 157 | 153 | 155 | 298,000 | 1,550 |
| 2003-09-09 | 156 | 159 | 154 | 156 | 360,000 | 1,560 |
| 2003-09-08 | 156 | 157 | 153 | 153 | 222,000 | 1,530 |
| 2003-09-05 | 159 | 159 | 152 | 156 | 911,000 | 1,560 |
| 2003-09-04 | 156 | 167 | 152 | 155 | 3,643,000 | 1,550 |
| 2003-09-03 | 154 | 156 | 153 | 155 | 416,000 | 1,550 |
| 2003-09-02 | 152 | 152 | 150 | 152 | 176,000 | 1,520 |
| 2003-09-01 | 151 | 152 | 148 | 152 | 181,000 | 1,520 |
| 2003-08-29 | 148 | 149 | 147 | 148 | 97,000 | 1,480 |
| 2003-08-28 | 151 | 151 | 147 | 147 | 107,000 | 1,470 |
| 2003-08-27 | 150 | 152 | 149 | 149 | 247,000 | 1,490 |
| 2003-08-26 | 148 | 149 | 147 | 149 | 101,000 | 1,490 |
| 2003-08-25 | 149 | 150 | 148 | 149 | 191,000 | 1,490 |
| 2003-08-22 | 152 | 152 | 148 | 148 | 154,000 | 1,480 |
| 2003-08-21 | 146 | 154 | 145 | 154 | 311,000 | 1,540 |
| 2003-08-20 | 150 | 152 | 148 | 148 | 142,000 | 1,480 |
| 2003-08-19 | 148 | 150 | 147 | 148 | 87,000 | 1,480 |
| 2003-08-18 | 146 | 148 | 145 | 146 | 76,000 | 1,460 |
| 2003-08-15 | 147 | 148 | 145 | 145 | 75,000 | 1,450 |
| 2003-08-14 | 144 | 147 | 144 | 147 | 96,000 | 1,470 |
| 2003-08-13 | 143 | 145 | 142 | 143 | 26,000 | 1,430 |
| 2003-08-12 | 143 | 144 | 141 | 141 | 71,000 | 1,410 |
| 2003-08-11 | 141 | 143 | 141 | 141 | 90,000 | 1,410 |
| 2003-08-08 | 141 | 142 | 140 | 141 | 101,000 | 1,410 |
| 2003-08-07 | 142 | 143 | 141 | 141 | 86,000 | 1,410 |
| 2003-08-06 | 144 | 145 | 142 | 143 | 47,000 | 1,430 |
| 2003-08-05 | 146 | 146 | 143 | 144 | 132,000 | 1,440 |
| 2003-08-04 | 147 | 150 | 146 | 149 | 141,000 | 1,490 |
| 2003-08-01 | 148 | 150 | 146 | 148 | 182,000 | 1,480 |
| 2003-07-31 | 147 | 147 | 144 | 145 | 104,000 | 1,450 |
| 2003-07-30 | 145 | 147 | 145 | 147 | 109,000 | 1,470 |
| 2003-07-29 | 147 | 150 | 145 | 145 | 175,000 | 1,450 |
| 2003-07-28 | 142 | 148 | 142 | 146 | 161,000 | 1,460 |
| 2003-07-25 | 151 | 151 | 146 | 146 | 192,000 | 1,460 |
| 2003-07-24 | 148 | 150 | 147 | 147 | 90,000 | 1,470 |
| 2003-07-23 | 149 | 150 | 144 | 145 | 142,000 | 1,450 |
| 2003-07-22 | 151 | 151 | 145 | 145 | 109,000 | 1,450 |
| 2003-07-18 | 146 | 149 | 146 | 148 | 120,000 | 1,480 |
| 2003-07-17 | 154 | 154 | 146 | 146 | 160,000 | 1,460 |
| 2003-07-16 | 156 | 156 | 153 | 153 | 119,000 | 1,530 |
| 2003-07-15 | 158 | 158 | 152 | 152 | 222,000 | 1,520 |
| 2003-07-14 | 153 | 155 | 151 | 155 | 103,000 | 1,550 |
| 2003-07-11 | 152 | 153 | 151 | 151 | 151,000 | 1,510 |
| 2003-07-10 | 155 | 155 | 152 | 153 | 279,000 | 1,530 |
| 2003-07-09 | 152 | 156 | 151 | 156 | 273,000 | 1,560 |
| 2003-07-08 | 155 | 155 | 150 | 152 | 127,000 | 1,520 |
| 2003-07-07 | 150 | 154 | 150 | 152 | 64,000 | 1,520 |
| 2003-07-04 | 148 | 155 | 148 | 153 | 107,000 | 1,530 |
| 2003-07-03 | 159 | 159 | 152 | 152 | 213,000 | 1,520 |
| 2003-07-02 | 159 | 160 | 156 | 157 | 372,000 | 1,570 |
| 2003-07-01 | 154 | 159 | 154 | 158 | 329,000 | 1,580 |
| 2003-06-30 | 157 | 157 | 153 | 154 | 256,000 | 1,540 |
| 2003-06-27 | 154 | 156 | 151 | 154 | 247,000 | 1,540 |
| 2003-06-26 | 149 | 150 | 148 | 149 | 164,000 | 1,490 |
| 2003-06-25 | 148 | 152 | 147 | 149 | 228,000 | 1,490 |
| 2003-06-24 | 152 | 152 | 148 | 148 | 238,000 | 1,480 |
| 2003-06-23 | 151 | 153 | 151 | 152 | 169,000 | 1,520 |
| 2003-06-20 | 150 | 151 | 148 | 149 | 195,000 | 1,490 |
| 2003-06-19 | 153 | 153 | 150 | 151 | 168,000 | 1,510 |
| 2003-06-18 | 150 | 153 | 149 | 151 | 161,000 | 1,510 |
| 2003-06-17 | 159 | 159 | 153 | 153 | 310,000 | 1,530 |
| 2003-06-16 | 160 | 168 | 155 | 158 | 1,121,000 | 1,580 |
| 2003-06-13 | 153 | 156 | 150 | 156 | 576,000 | 1,560 |
| 2003-06-12 | 152 | 152 | 148 | 150 | 169,000 | 1,500 |
| 2003-06-11 | 153 | 153 | 148 | 148 | 337,000 | 1,480 |
| 2003-06-10 | 148 | 150 | 148 | 148 | 204,000 | 1,480 |
| 2003-06-09 | 151 | 153 | 147 | 150 | 187,000 | 1,500 |
| 2003-06-06 | 150 | 154 | 148 | 151 | 697,000 | 1,510 |
| 2003-06-05 | 145 | 148 | 144 | 148 | 201,000 | 1,480 |
| 2003-06-04 | 144 | 145 | 142 | 144 | 113,000 | 1,440 |
| 2003-06-03 | 144 | 144 | 141 | 143 | 212,000 | 1,430 |
| 2003-06-02 | 144 | 144 | 140 | 143 | 198,000 | 1,430 |
| 2003-05-30 | 144 | 144 | 142 | 142 | 77,000 | 1,420 |
| 2003-05-29 | 143 | 144 | 141 | 144 | 101,000 | 1,440 |
| 2003-05-28 | 141 | 143 | 141 | 143 | 144,000 | 1,430 |
| 2003-05-27 | 144 | 144 | 140 | 141 | 83,000 | 1,410 |
| 2003-05-26 | 141 | 142 | 140 | 140 | 115,000 | 1,400 |
| 2003-05-23 | 143 | 143 | 141 | 143 | 193,000 | 1,430 |
| 2003-05-22 | 144 | 145 | 142 | 142 | 161,000 | 1,420 |
| 2003-05-21 | 140 | 143 | 139 | 142 | 298,000 | 1,420 |
| 2003-05-20 | 143 | 144 | 142 | 144 | 40,000 | 1,440 |
| 2003-05-19 | 146 | 146 | 141 | 141 | 76,000 | 1,410 |
| 2003-05-16 | 144 | 147 | 143 | 147 | 65,000 | 1,470 |
| 2003-05-15 | 146 | 148 | 142 | 142 | 367,000 | 1,420 |
| 2003-05-14 | 139 | 150 | 139 | 144 | 603,000 | 1,440 |
| 2003-05-13 | 137 | 140 | 137 | 137 | 95,000 | 1,370 |
| 2003-05-12 | 140 | 140 | 137 | 138 | 118,000 | 1,380 |
| 2003-05-09 | 138 | 141 | 138 | 141 | 107,000 | 1,410 |
| 2003-05-08 | 139 | 139 | 137 | 137 | 39,000 | 1,370 |
| 2003-05-07 | 142 | 142 | 136 | 137 | 55,000 | 1,370 |
| 2003-05-06 | 138 | 142 | 138 | 141 | 57,000 | 1,410 |
| 2003-05-02 | 140 | 141 | 138 | 140 | 90,000 | 1,400 |
| 2003-05-01 | 135 | 140 | 135 | 139 | 99,000 | 1,390 |
| 2003-04-30 | 135 | 137 | 130 | 132 | 86,000 | 1,320 |
| 2003-04-28 | 133 | 135 | 133 | 134 | 48,000 | 1,340 |
| 2003-04-25 | 142 | 142 | 135 | 135 | 193,000 | 1,350 |
| 2003-04-24 | 137 | 141 | 137 | 140 | 129,000 | 1,400 |
| 2003-04-23 | 139 | 141 | 137 | 137 | 173,000 | 1,370 |
| 2003-04-22 | 138 | 148 | 137 | 140 | 599,000 | 1,400 |
| 2003-04-21 | 136 | 140 | 136 | 138 | 136,000 | 1,380 |
| 2003-04-18 | 133 | 136 | 132 | 135 | 59,000 | 1,350 |
| 2003-04-17 | 132 | 135 | 131 | 135 | 61,000 | 1,350 |
| 2003-04-16 | 138 | 140 | 131 | 134 | 173,000 | 1,340 |
| 2003-04-15 | 134 | 143 | 133 | 140 | 473,000 | 1,400 |
| 2003-04-14 | 133 | 133 | 130 | 133 | 85,000 | 1,330 |
| 2003-04-11 | 128 | 133 | 128 | 133 | 83,000 | 1,330 |
| 2003-04-10 | 133 | 133 | 126 | 128 | 146,000 | 1,280 |
| 2003-04-09 | 128 | 134 | 128 | 134 | 157,000 | 1,340 |
| 2003-04-08 | 129 | 129 | 127 | 129 | 63,000 | 1,290 |
| 2003-04-07 | 128 | 128 | 125 | 126 | 24,000 | 1,260 |
| 2003-04-04 | 128 | 128 | 124 | 125 | 58,000 | 1,250 |
| 2003-04-03 | 130 | 130 | 124 | 128 | 31,000 | 1,280 |
| 2003-04-02 | 127 | 130 | 125 | 130 | 84,000 | 1,300 |
| 2003-04-01 | 121 | 125 | 121 | 123 | 33,000 | 1,230 |
| 2003-03-31 | 131 | 131 | 123 | 123 | 46,000 | 1,230 |
| 2003-03-28 | 131 | 131 | 130 | 131 | 111,000 | 1,310 |
| 2003-03-27 | 130 | 130 | 129 | 130 | 64,000 | 1,300 |
| 2003-03-26 | 127 | 130 | 125 | 130 | 108,000 | 1,300 |
| 2003-03-25 | 130 | 130 | 126 | 129 | 108,000 | 1,290 |
| 2003-03-24 | 129 | 130 | 127 | 130 | 65,000 | 1,300 |
| 2003-03-20 | 124 | 128 | 123 | 128 | 86,000 | 1,280 |
| 2003-03-19 | 122 | 122 | 120 | 121 | 29,000 | 1,210 |
| 2003-03-18 | 124 | 124 | 119 | 122 | 146,000 | 1,220 |
| 2003-03-17 | 122 | 122 | 119 | 119 | 74,000 | 1,190 |
| 2003-03-14 | 122 | 123 | 120 | 121 | 399,000 | 1,210 |
| 2003-03-13 | 123 | 123 | 117 | 121 | 82,000 | 1,210 |
| 2003-03-12 | 124 | 124 | 119 | 119 | 46,000 | 1,190 |
| 2003-03-11 | 118 | 127 | 115 | 120 | 61,000 | 1,200 |
| 2003-03-10 | 126 | 126 | 120 | 122 | 85,000 | 1,220 |
| 2003-03-07 | 130 | 131 | 126 | 126 | 114,000 | 1,260 |
| 2003-03-06 | 130 | 130 | 127 | 129 | 132,000 | 1,290 |
| 2003-03-05 | 128 | 131 | 127 | 129 | 59,000 | 1,290 |
| 2003-03-04 | 126 | 132 | 126 | 131 | 158,000 | 1,310 |
| 2003-03-03 | 126 | 126 | 122 | 125 | 85,000 | 1,250 |
| 2003-02-28 | 124 | 126 | 123 | 126 | 35,000 | 1,260 |
| 2003-02-27 | 124 | 129 | 121 | 123 | 55,000 | 1,230 |
| 2003-02-26 | 121 | 124 | 121 | 122 | 46,000 | 1,220 |
| 2003-02-25 | 129 | 129 | 126 | 126 | 97,000 | 1,260 |
| 2003-02-24 | 129 | 129 | 128 | 128 | 62,000 | 1,280 |
| 2003-02-21 | 131 | 131 | 127 | 129 | 79,000 | 1,290 |
| 2003-02-20 | 131 | 131 | 129 | 130 | 45,000 | 1,300 |
| 2003-02-19 | 130 | 131 | 130 | 130 | 62,000 | 1,300 |
| 2003-02-18 | 132 | 133 | 128 | 129 | 134,000 | 1,290 |
| 2003-02-17 | 133 | 134 | 131 | 132 | 146,000 | 1,320 |
| 2003-02-14 | 131 | 133 | 131 | 132 | 177,000 | 1,320 |
| 2003-02-13 | 129 | 132 | 129 | 132 | 128,000 | 1,320 |
| 2003-02-12 | 130 | 133 | 127 | 129 | 265,000 | 1,290 |
| 2003-02-10 | 129 | 130 | 124 | 130 | 334,000 | 1,300 |
| 2003-02-07 | 122 | 130 | 122 | 128 | 353,000 | 1,280 |
| 2003-02-06 | 120 | 122 | 119 | 120 | 99,000 | 1,200 |
| 2003-02-05 | 120 | 124 | 117 | 118 | 168,000 | 1,180 |
| 2003-02-04 | 121 | 122 | 119 | 121 | 127,000 | 1,210 |
| 2003-02-03 | 115 | 120 | 115 | 120 | 57,000 | 1,200 |
| 2003-01-31 | 115 | 121 | 113 | 116 | 123,000 | 1,160 |
| 2003-01-30 | 115 | 116 | 115 | 115 | 61,000 | 1,150 |
| 2003-01-29 | 120 | 121 | 116 | 116 | 50,000 | 1,160 |
| 2003-01-28 | 117 | 123 | 117 | 122 | 84,000 | 1,220 |
| 2003-01-27 | 122 | 122 | 118 | 118 | 105,000 | 1,180 |
| 2003-01-24 | 120 | 121 | 119 | 121 | 69,000 | 1,210 |
| 2003-01-23 | 120 | 122 | 119 | 120 | 102,000 | 1,200 |
| 2003-01-22 | 120 | 121 | 117 | 119 | 126,000 | 1,190 |
| 2003-01-21 | 120 | 121 | 117 | 121 | 131,000 | 1,210 |
| 2003-01-20 | 116 | 120 | 116 | 120 | 108,000 | 1,200 |
| 2003-01-17 | 116 | 119 | 116 | 118 | 58,000 | 1,180 |
| 2003-01-16 | 116 | 117 | 115 | 116 | 25,000 | 1,160 |
| 2003-01-15 | 117 | 118 | 114 | 116 | 172,000 | 1,160 |
| 2003-01-14 | 114 | 117 | 114 | 116 | 97,000 | 1,160 |
| 2003-01-10 | 116 | 116 | 112 | 112 | 110,000 | 1,120 |
| 2003-01-09 | 113 | 116 | 113 | 116 | 54,000 | 1,160 |
| 2003-01-08 | 113 | 116 | 113 | 114 | 61,000 | 1,140 |
| 2003-01-07 | 116 | 117 | 112 | 113 | 89,000 | 1,130 |
| 2003-01-06 | 109 | 114 | 109 | 114 | 29,000 | 1,140 |
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
