5142 アキレス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 267 | 268 | 265 | 267 | 406,000 | 2,670 |
| 2005-12-29 | 270 | 272 | 268 | 268 | 969,000 | 2,680 |
| 2005-12-28 | 262 | 266 | 260 | 265 | 641,000 | 2,650 |
| 2005-12-27 | 262 | 262 | 259 | 260 | 534,000 | 2,600 |
| 2005-12-26 | 265 | 265 | 262 | 262 | 484,000 | 2,620 |
| 2005-12-22 | 263 | 267 | 261 | 262 | 733,000 | 2,620 |
| 2005-12-21 | 264 | 267 | 262 | 262 | 826,000 | 2,620 |
| 2005-12-20 | 261 | 264 | 260 | 264 | 517,000 | 2,640 |
| 2005-12-19 | 261 | 262 | 259 | 261 | 443,000 | 2,610 |
| 2005-12-16 | 260 | 266 | 260 | 264 | 788,000 | 2,640 |
| 2005-12-15 | 271 | 271 | 263 | 264 | 1,260,000 | 2,640 |
| 2005-12-14 | 280 | 285 | 272 | 272 | 2,944,000 | 2,720 |
| 2005-12-13 | 266 | 271 | 265 | 270 | 2,431,000 | 2,700 |
| 2005-12-12 | 264 | 268 | 261 | 264 | 1,657,000 | 2,640 |
| 2005-12-09 | 254 | 260 | 253 | 259 | 1,468,000 | 2,590 |
| 2005-12-08 | 254 | 265 | 253 | 255 | 3,732,000 | 2,550 |
| 2005-12-07 | 253 | 256 | 252 | 254 | 731,000 | 2,540 |
| 2005-12-06 | 255 | 255 | 251 | 252 | 551,000 | 2,520 |
| 2005-12-05 | 253 | 257 | 252 | 254 | 1,048,000 | 2,540 |
| 2005-12-02 | 253 | 253 | 250 | 252 | 897,000 | 2,520 |
| 2005-12-01 | 248 | 252 | 246 | 252 | 877,000 | 2,520 |
| 2005-11-30 | 247 | 248 | 245 | 245 | 376,000 | 2,450 |
| 2005-11-29 | 246 | 247 | 243 | 247 | 382,000 | 2,470 |
| 2005-11-28 | 243 | 247 | 242 | 245 | 473,000 | 2,450 |
| 2005-11-25 | 242 | 243 | 239 | 242 | 604,000 | 2,420 |
| 2005-11-24 | 245 | 246 | 243 | 243 | 555,000 | 2,430 |
| 2005-11-22 | 245 | 247 | 243 | 245 | 347,000 | 2,450 |
| 2005-11-21 | 247 | 248 | 244 | 244 | 627,000 | 2,440 |
| 2005-11-18 | 250 | 250 | 247 | 249 | 804,000 | 2,490 |
| 2005-11-17 | 243 | 247 | 243 | 246 | 937,000 | 2,460 |
| 2005-11-16 | 238 | 242 | 237 | 241 | 559,000 | 2,410 |
| 2005-11-15 | 244 | 246 | 241 | 241 | 766,000 | 2,410 |
| 2005-11-14 | 251 | 251 | 246 | 246 | 577,000 | 2,460 |
| 2005-11-11 | 248 | 252 | 246 | 248 | 918,000 | 2,480 |
| 2005-11-10 | 252 | 255 | 245 | 246 | 1,582,000 | 2,460 |
| 2005-11-09 | 252 | 260 | 250 | 253 | 3,426,000 | 2,530 |
| 2005-11-08 | 251 | 252 | 247 | 249 | 1,720,000 | 2,490 |
| 2005-11-07 | 242 | 255 | 242 | 250 | 7,858,000 | 2,500 |
| 2005-11-04 | 240 | 240 | 236 | 237 | 1,283,000 | 2,370 |
| 2005-11-02 | 236 | 238 | 235 | 237 | 842,000 | 2,370 |
| 2005-11-01 | 238 | 239 | 236 | 236 | 415,000 | 2,360 |
| 2005-10-31 | 239 | 240 | 236 | 236 | 1,576,000 | 2,360 |
| 2005-10-28 | 234 | 240 | 232 | 236 | 2,367,000 | 2,360 |
| 2005-10-27 | 236 | 237 | 233 | 234 | 1,427,000 | 2,340 |
| 2005-10-26 | 236 | 237 | 232 | 236 | 1,956,000 | 2,360 |
| 2005-10-25 | 232 | 239 | 230 | 238 | 3,092,000 | 2,380 |
| 2005-10-24 | 230 | 234 | 228 | 230 | 1,437,000 | 2,300 |
| 2005-10-21 | 226 | 229 | 226 | 229 | 781,000 | 2,290 |
| 2005-10-20 | 230 | 235 | 230 | 231 | 3,115,000 | 2,310 |
| 2005-10-19 | 227 | 230 | 227 | 229 | 878,000 | 2,290 |
| 2005-10-18 | 232 | 234 | 227 | 228 | 4,488,000 | 2,280 |
| 2005-10-17 | 223 | 226 | 223 | 224 | 542,000 | 2,240 |
| 2005-10-14 | 223 | 223 | 222 | 222 | 296,000 | 2,220 |
| 2005-10-13 | 222 | 223 | 222 | 223 | 247,000 | 2,230 |
| 2005-10-12 | 225 | 225 | 222 | 222 | 757,000 | 2,220 |
| 2005-10-11 | 223 | 225 | 222 | 225 | 764,000 | 2,250 |
| 2005-10-07 | 221 | 224 | 219 | 221 | 617,000 | 2,210 |
| 2005-10-06 | 227 | 228 | 221 | 221 | 1,381,000 | 2,210 |
| 2005-10-05 | 229 | 232 | 228 | 230 | 2,829,000 | 2,300 |
| 2005-10-04 | 222 | 227 | 222 | 226 | 715,000 | 2,260 |
| 2005-10-03 | 225 | 225 | 221 | 224 | 492,000 | 2,240 |
| 2005-09-30 | 227 | 228 | 225 | 225 | 656,000 | 2,250 |
| 2005-09-29 | 228 | 229 | 225 | 226 | 1,233,000 | 2,260 |
| 2005-09-28 | 226 | 229 | 223 | 227 | 1,957,000 | 2,270 |
| 2005-09-27 | 226 | 227 | 223 | 223 | 1,242,000 | 2,230 |
| 2005-09-26 | 221 | 222 | 220 | 222 | 458,000 | 2,220 |
| 2005-09-22 | 221 | 222 | 219 | 220 | 448,000 | 2,200 |
| 2005-09-21 | 224 | 224 | 221 | 221 | 591,000 | 2,210 |
| 2005-09-20 | 221 | 224 | 220 | 222 | 839,000 | 2,220 |
| 2005-09-16 | 221 | 221 | 219 | 221 | 503,000 | 2,210 |
| 2005-09-15 | 220 | 223 | 220 | 220 | 571,000 | 2,200 |
| 2005-09-14 | 221 | 223 | 220 | 221 | 544,000 | 2,210 |
| 2005-09-13 | 224 | 228 | 222 | 223 | 2,394,000 | 2,230 |
| 2005-09-12 | 218 | 222 | 218 | 219 | 797,000 | 2,190 |
| 2005-09-09 | 215 | 221 | 214 | 218 | 1,969,000 | 2,180 |
| 2005-09-08 | 216 | 222 | 214 | 214 | 1,201,000 | 2,140 |
| 2005-09-07 | 221 | 221 | 216 | 216 | 651,000 | 2,160 |
| 2005-09-06 | 224 | 224 | 218 | 219 | 1,355,000 | 2,190 |
| 2005-09-05 | 227 | 228 | 223 | 225 | 2,019,000 | 2,250 |
| 2005-09-02 | 224 | 239 | 223 | 225 | 24,151,000 | 2,250 |
| 2005-09-01 | 210 | 214 | 210 | 214 | 707,000 | 2,140 |
| 2005-08-31 | 211 | 211 | 209 | 209 | 235,000 | 2,090 |
| 2005-08-30 | 211 | 212 | 210 | 211 | 216,000 | 2,110 |
| 2005-08-29 | 212 | 213 | 210 | 211 | 313,000 | 2,110 |
| 2005-08-26 | 214 | 214 | 212 | 213 | 307,000 | 2,130 |
| 2005-08-25 | 214 | 217 | 212 | 213 | 721,000 | 2,130 |
| 2005-08-24 | 211 | 214 | 211 | 213 | 308,000 | 2,130 |
| 2005-08-23 | 213 | 214 | 213 | 213 | 246,000 | 2,130 |
| 2005-08-22 | 211 | 213 | 211 | 213 | 237,000 | 2,130 |
| 2005-08-19 | 214 | 214 | 211 | 211 | 293,000 | 2,110 |
| 2005-08-18 | 214 | 215 | 213 | 213 | 393,000 | 2,130 |
| 2005-08-17 | 215 | 215 | 213 | 213 | 420,000 | 2,130 |
| 2005-08-16 | 213 | 215 | 212 | 215 | 478,000 | 2,150 |
| 2005-08-15 | 212 | 213 | 211 | 212 | 365,000 | 2,120 |
| 2005-08-12 | 214 | 214 | 212 | 212 | 547,000 | 2,120 |
| 2005-08-11 | 214 | 218 | 213 | 213 | 743,000 | 2,130 |
| 2005-08-10 | 210 | 217 | 209 | 215 | 984,000 | 2,150 |
| 2005-08-09 | 205 | 210 | 204 | 207 | 619,000 | 2,070 |
| 2005-08-08 | 199 | 204 | 198 | 204 | 413,000 | 2,040 |
| 2005-08-05 | 208 | 208 | 201 | 201 | 557,000 | 2,010 |
| 2005-08-04 | 211 | 211 | 206 | 210 | 529,000 | 2,100 |
| 2005-08-03 | 212 | 213 | 210 | 211 | 533,000 | 2,110 |
| 2005-08-02 | 215 | 215 | 211 | 212 | 688,000 | 2,120 |
| 2005-08-01 | 216 | 218 | 215 | 216 | 542,000 | 2,160 |
| 2005-07-29 | 220 | 220 | 216 | 216 | 715,000 | 2,160 |
| 2005-07-28 | 217 | 220 | 215 | 218 | 1,197,000 | 2,180 |
| 2005-07-27 | 217 | 223 | 216 | 216 | 3,047,000 | 2,160 |
| 2005-07-26 | 216 | 218 | 214 | 216 | 791,000 | 2,160 |
| 2005-07-25 | 214 | 218 | 213 | 216 | 1,670,000 | 2,160 |
| 2005-07-22 | 213 | 213 | 211 | 212 | 895,000 | 2,120 |
| 2005-07-21 | 211 | 216 | 211 | 215 | 1,594,000 | 2,150 |
| 2005-07-20 | 209 | 211 | 208 | 210 | 395,000 | 2,100 |
| 2005-07-19 | 209 | 209 | 207 | 209 | 209,000 | 2,090 |
| 2005-07-15 | 210 | 211 | 208 | 208 | 449,000 | 2,080 |
| 2005-07-14 | 209 | 210 | 208 | 209 | 475,000 | 2,090 |
| 2005-07-13 | 206 | 211 | 206 | 210 | 677,000 | 2,100 |
| 2005-07-12 | 209 | 209 | 206 | 206 | 378,000 | 2,060 |
| 2005-07-11 | 209 | 213 | 207 | 208 | 1,123,000 | 2,080 |
| 2005-07-08 | 209 | 210 | 206 | 206 | 996,000 | 2,060 |
| 2005-07-07 | 209 | 218 | 208 | 211 | 4,989,000 | 2,110 |
| 2005-07-06 | 204 | 210 | 204 | 210 | 1,463,000 | 2,100 |
| 2005-07-05 | 204 | 205 | 202 | 202 | 440,000 | 2,020 |
| 2005-07-04 | 204 | 209 | 203 | 205 | 1,313,000 | 2,050 |
| 2005-07-01 | 202 | 202 | 201 | 201 | 311,000 | 2,010 |
| 2005-06-30 | 202 | 202 | 201 | 201 | 272,000 | 2,010 |
| 2005-06-29 | 202 | 202 | 200 | 202 | 224,000 | 2,020 |
| 2005-06-28 | 201 | 202 | 200 | 202 | 154,000 | 2,020 |
| 2005-06-27 | 199 | 201 | 199 | 200 | 356,000 | 2,000 |
| 2005-06-24 | 203 | 204 | 200 | 203 | 568,000 | 2,030 |
| 2005-06-23 | 205 | 209 | 204 | 205 | 643,000 | 2,050 |
| 2005-06-22 | 205 | 206 | 203 | 205 | 164,000 | 2,050 |
| 2005-06-21 | 206 | 206 | 203 | 205 | 271,000 | 2,050 |
| 2005-06-20 | 207 | 207 | 205 | 205 | 288,000 | 2,050 |
| 2005-06-17 | 205 | 207 | 204 | 206 | 449,000 | 2,060 |
| 2005-06-16 | 205 | 207 | 204 | 204 | 608,000 | 2,040 |
| 2005-06-15 | 205 | 206 | 201 | 204 | 738,000 | 2,040 |
| 2005-06-14 | 205 | 212 | 204 | 205 | 1,102,000 | 2,050 |
| 2005-06-13 | 202 | 204 | 202 | 202 | 256,000 | 2,020 |
| 2005-06-10 | 202 | 203 | 200 | 203 | 380,000 | 2,030 |
| 2005-06-09 | 203 | 203 | 200 | 200 | 227,000 | 2,000 |
| 2005-06-08 | 200 | 201 | 199 | 201 | 175,000 | 2,010 |
| 2005-06-07 | 202 | 203 | 198 | 201 | 291,000 | 2,010 |
| 2005-06-06 | 202 | 202 | 200 | 202 | 148,000 | 2,020 |
| 2005-06-03 | 204 | 204 | 200 | 202 | 218,000 | 2,020 |
| 2005-06-02 | 203 | 205 | 201 | 203 | 510,000 | 2,030 |
| 2005-06-01 | 197 | 207 | 195 | 207 | 1,070,000 | 2,070 |
| 2005-05-31 | 196 | 198 | 194 | 198 | 251,000 | 1,980 |
| 2005-05-30 | 193 | 200 | 193 | 196 | 840,000 | 1,960 |
| 2005-05-27 | 190 | 195 | 189 | 195 | 635,000 | 1,950 |
| 2005-05-26 | 188 | 191 | 188 | 190 | 264,000 | 1,900 |
| 2005-05-25 | 195 | 195 | 191 | 193 | 261,000 | 1,930 |
| 2005-05-24 | 198 | 198 | 196 | 197 | 180,000 | 1,970 |
| 2005-05-23 | 199 | 199 | 196 | 196 | 187,000 | 1,960 |
| 2005-05-20 | 193 | 201 | 192 | 197 | 579,000 | 1,970 |
| 2005-05-19 | 192 | 195 | 192 | 193 | 272,000 | 1,930 |
| 2005-05-18 | 192 | 192 | 189 | 190 | 194,000 | 1,900 |
| 2005-05-17 | 196 | 198 | 189 | 193 | 385,000 | 1,930 |
| 2005-05-16 | 201 | 203 | 194 | 195 | 347,000 | 1,950 |
| 2005-05-13 | 203 | 205 | 202 | 203 | 347,000 | 2,030 |
| 2005-05-12 | 204 | 205 | 202 | 205 | 798,000 | 2,050 |
| 2005-05-11 | 195 | 210 | 195 | 207 | 1,236,000 | 2,070 |
| 2005-05-10 | 200 | 201 | 198 | 198 | 288,000 | 1,980 |
| 2005-05-09 | 197 | 201 | 197 | 201 | 268,000 | 2,010 |
| 2005-05-06 | 195 | 197 | 195 | 197 | 204,000 | 1,970 |
| 2005-05-02 | 193 | 196 | 191 | 194 | 185,000 | 1,940 |
| 2005-04-28 | 194 | 194 | 191 | 193 | 232,000 | 1,930 |
| 2005-04-27 | 189 | 192 | 189 | 192 | 221,000 | 1,920 |
| 2005-04-26 | 195 | 195 | 190 | 192 | 326,000 | 1,920 |
| 2005-04-25 | 193 | 194 | 190 | 193 | 299,000 | 1,930 |
| 2005-04-22 | 191 | 191 | 188 | 191 | 323,000 | 1,910 |
| 2005-04-21 | 184 | 188 | 183 | 187 | 459,000 | 1,870 |
| 2005-04-20 | 194 | 195 | 191 | 192 | 271,000 | 1,920 |
| 2005-04-19 | 186 | 190 | 183 | 189 | 659,000 | 1,890 |
| 2005-04-18 | 185 | 186 | 181 | 181 | 650,000 | 1,810 |
| 2005-04-15 | 192 | 193 | 190 | 192 | 552,000 | 1,920 |
| 2005-04-14 | 198 | 199 | 194 | 197 | 415,000 | 1,970 |
| 2005-04-13 | 201 | 204 | 198 | 202 | 408,000 | 2,020 |
| 2005-04-12 | 203 | 205 | 202 | 202 | 297,000 | 2,020 |
| 2005-04-11 | 208 | 208 | 203 | 206 | 312,000 | 2,060 |
| 2005-04-08 | 209 | 209 | 205 | 208 | 293,000 | 2,080 |
| 2005-04-07 | 208 | 209 | 206 | 207 | 300,000 | 2,070 |
| 2005-04-06 | 208 | 210 | 207 | 210 | 528,000 | 2,100 |
| 2005-04-05 | 205 | 207 | 205 | 206 | 444,000 | 2,060 |
| 2005-04-04 | 206 | 209 | 203 | 203 | 593,000 | 2,030 |
| 2005-04-01 | 202 | 209 | 202 | 209 | 622,000 | 2,090 |
| 2005-03-31 | 201 | 207 | 200 | 207 | 589,000 | 2,070 |
| 2005-03-30 | 202 | 203 | 197 | 198 | 720,000 | 1,980 |
| 2005-03-29 | 209 | 211 | 205 | 206 | 609,000 | 2,060 |
| 2005-03-28 | 207 | 213 | 207 | 211 | 343,000 | 2,110 |
| 2005-03-25 | 220 | 220 | 212 | 215 | 684,000 | 2,150 |
| 2005-03-24 | 221 | 222 | 219 | 219 | 409,000 | 2,190 |
| 2005-03-23 | 224 | 224 | 220 | 222 | 712,000 | 2,220 |
| 2005-03-22 | 225 | 226 | 222 | 223 | 487,000 | 2,230 |
| 2005-03-18 | 225 | 227 | 222 | 224 | 1,191,000 | 2,240 |
| 2005-03-17 | 221 | 227 | 220 | 224 | 2,055,000 | 2,240 |
| 2005-03-16 | 220 | 222 | 219 | 220 | 381,000 | 2,200 |
| 2005-03-15 | 223 | 224 | 220 | 220 | 1,131,000 | 2,200 |
| 2005-03-14 | 227 | 227 | 222 | 223 | 975,000 | 2,230 |
| 2005-03-11 | 225 | 228 | 223 | 224 | 1,592,000 | 2,240 |
| 2005-03-10 | 222 | 224 | 221 | 223 | 1,352,000 | 2,230 |
| 2005-03-09 | 226 | 228 | 220 | 225 | 3,068,000 | 2,250 |
| 2005-03-08 | 216 | 235 | 215 | 230 | 15,166,000 | 2,300 |
| 2005-03-07 | 216 | 217 | 214 | 215 | 504,000 | 2,150 |
| 2005-03-04 | 215 | 217 | 215 | 215 | 424,000 | 2,150 |
| 2005-03-03 | 218 | 219 | 214 | 215 | 920,000 | 2,150 |
| 2005-03-02 | 219 | 219 | 215 | 218 | 1,004,000 | 2,180 |
| 2005-03-01 | 212 | 218 | 211 | 218 | 1,700,000 | 2,180 |
| 2005-02-28 | 213 | 213 | 210 | 211 | 467,000 | 2,110 |
| 2005-02-25 | 210 | 213 | 209 | 210 | 686,000 | 2,100 |
| 2005-02-24 | 209 | 211 | 207 | 210 | 547,000 | 2,100 |
| 2005-02-23 | 208 | 209 | 206 | 207 | 559,000 | 2,070 |
| 2005-02-22 | 210 | 213 | 209 | 210 | 533,000 | 2,100 |
| 2005-02-21 | 207 | 210 | 206 | 209 | 505,000 | 2,090 |
| 2005-02-18 | 204 | 208 | 204 | 206 | 685,000 | 2,060 |
| 2005-02-17 | 207 | 209 | 204 | 208 | 681,000 | 2,080 |
| 2005-02-16 | 214 | 216 | 209 | 211 | 887,000 | 2,110 |
| 2005-02-15 | 221 | 221 | 213 | 214 | 1,232,000 | 2,140 |
| 2005-02-14 | 222 | 223 | 219 | 220 | 2,120,000 | 2,200 |
| 2005-02-10 | 218 | 223 | 216 | 217 | 2,098,000 | 2,170 |
| 2005-02-09 | 215 | 220 | 214 | 219 | 2,463,000 | 2,190 |
| 2005-02-08 | 214 | 217 | 210 | 213 | 2,081,000 | 2,130 |
| 2005-02-07 | 218 | 225 | 211 | 211 | 14,328,000 | 2,110 |
| 2005-02-04 | 208 | 214 | 205 | 211 | 3,166,000 | 2,110 |
| 2005-02-03 | 210 | 211 | 205 | 209 | 1,460,000 | 2,090 |
| 2005-02-02 | 200 | 211 | 199 | 209 | 2,991,000 | 2,090 |
| 2005-02-01 | 198 | 203 | 198 | 201 | 1,320,000 | 2,010 |
| 2005-01-31 | 199 | 202 | 197 | 198 | 692,000 | 1,980 |
| 2005-01-28 | 196 | 198 | 194 | 196 | 402,000 | 1,960 |
| 2005-01-27 | 199 | 199 | 197 | 197 | 324,000 | 1,970 |
| 2005-01-26 | 198 | 200 | 196 | 198 | 373,000 | 1,980 |
| 2005-01-25 | 200 | 200 | 197 | 199 | 310,000 | 1,990 |
| 2005-01-24 | 197 | 201 | 196 | 198 | 936,000 | 1,980 |
| 2005-01-21 | 194 | 196 | 193 | 196 | 578,000 | 1,960 |
| 2005-01-20 | 199 | 199 | 195 | 196 | 585,000 | 1,960 |
| 2005-01-19 | 201 | 202 | 199 | 199 | 559,000 | 1,990 |
| 2005-01-18 | 199 | 205 | 199 | 200 | 1,900,000 | 2,000 |
| 2005-01-17 | 200 | 202 | 197 | 199 | 978,000 | 1,990 |
| 2005-01-14 | 197 | 203 | 192 | 200 | 3,232,000 | 2,000 |
| 2005-01-13 | 203 | 203 | 196 | 198 | 3,996,000 | 1,980 |
| 2005-01-12 | 214 | 218 | 204 | 204 | 16,240,000 | 2,040 |
| 2005-01-11 | 189 | 225 | 189 | 212 | 55,777,000 | 2,120 |
| 2005-01-07 | 186 | 186 | 183 | 184 | 371,000 | 1,840 |
| 2005-01-06 | 182 | 186 | 180 | 184 | 737,000 | 1,840 |
| 2005-01-05 | 180 | 183 | 179 | 180 | 413,000 | 1,800 |
| 2005-01-04 | 178 | 180 | 177 | 180 | 191,000 | 1,800 |
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