5142 アキレス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 198 | 200 | 198 | 199 | 117,000 | 1,990 |
| 2006-12-28 | 201 | 201 | 199 | 200 | 160,000 | 2,000 |
| 2006-12-27 | 202 | 203 | 199 | 200 | 258,000 | 2,000 |
| 2006-12-26 | 196 | 200 | 194 | 200 | 404,000 | 2,000 |
| 2006-12-25 | 199 | 199 | 195 | 196 | 281,000 | 1,960 |
| 2006-12-22 | 202 | 202 | 198 | 199 | 247,000 | 1,990 |
| 2006-12-21 | 202 | 203 | 201 | 201 | 223,000 | 2,010 |
| 2006-12-20 | 201 | 204 | 200 | 204 | 247,000 | 2,040 |
| 2006-12-19 | 202 | 204 | 201 | 201 | 246,000 | 2,010 |
| 2006-12-18 | 203 | 205 | 202 | 203 | 189,000 | 2,030 |
| 2006-12-15 | 207 | 208 | 205 | 205 | 433,000 | 2,050 |
| 2006-12-14 | 210 | 210 | 206 | 209 | 493,000 | 2,090 |
| 2006-12-13 | 203 | 212 | 202 | 211 | 936,000 | 2,110 |
| 2006-12-12 | 202 | 206 | 201 | 205 | 904,000 | 2,050 |
| 2006-12-11 | 200 | 200 | 197 | 199 | 215,000 | 1,990 |
| 2006-12-08 | 198 | 201 | 198 | 200 | 405,000 | 2,000 |
| 2006-12-07 | 198 | 201 | 198 | 200 | 239,000 | 2,000 |
| 2006-12-06 | 196 | 199 | 196 | 199 | 259,000 | 1,990 |
| 2006-12-05 | 202 | 203 | 197 | 197 | 351,000 | 1,970 |
| 2006-12-04 | 200 | 200 | 196 | 200 | 374,000 | 2,000 |
| 2006-12-01 | 198 | 200 | 197 | 200 | 401,000 | 2,000 |
| 2006-11-30 | 196 | 198 | 196 | 198 | 371,000 | 1,980 |
| 2006-11-29 | 193 | 195 | 191 | 194 | 581,000 | 1,940 |
| 2006-11-28 | 186 | 193 | 186 | 192 | 587,000 | 1,920 |
| 2006-11-27 | 185 | 190 | 184 | 189 | 388,000 | 1,890 |
| 2006-11-24 | 190 | 190 | 186 | 187 | 483,000 | 1,870 |
| 2006-11-22 | 186 | 194 | 185 | 194 | 362,000 | 1,940 |
| 2006-11-21 | 188 | 192 | 184 | 185 | 363,000 | 1,850 |
| 2006-11-20 | 197 | 197 | 188 | 190 | 626,000 | 1,900 |
| 2006-11-17 | 200 | 201 | 196 | 196 | 611,000 | 1,960 |
| 2006-11-16 | 201 | 201 | 200 | 200 | 181,000 | 2,000 |
| 2006-11-15 | 203 | 206 | 201 | 201 | 781,000 | 2,010 |
| 2006-11-14 | 198 | 204 | 198 | 200 | 472,000 | 2,000 |
| 2006-11-13 | 200 | 203 | 195 | 196 | 664,000 | 1,960 |
| 2006-11-10 | 205 | 208 | 202 | 202 | 683,000 | 2,020 |
| 2006-11-09 | 203 | 212 | 202 | 204 | 844,000 | 2,040 |
| 2006-11-08 | 210 | 210 | 202 | 202 | 283,000 | 2,020 |
| 2006-11-07 | 215 | 215 | 208 | 209 | 315,000 | 2,090 |
| 2006-11-06 | 206 | 216 | 206 | 213 | 1,228,000 | 2,130 |
| 2006-11-02 | 207 | 208 | 204 | 207 | 305,000 | 2,070 |
| 2006-11-01 | 208 | 208 | 202 | 207 | 553,000 | 2,070 |
| 2006-10-31 | 207 | 208 | 206 | 207 | 187,000 | 2,070 |
| 2006-10-30 | 211 | 212 | 207 | 207 | 427,000 | 2,070 |
| 2006-10-27 | 217 | 217 | 211 | 213 | 506,000 | 2,130 |
| 2006-10-26 | 217 | 217 | 212 | 215 | 599,000 | 2,150 |
| 2006-10-25 | 216 | 219 | 214 | 216 | 432,000 | 2,160 |
| 2006-10-24 | 215 | 220 | 214 | 215 | 1,064,000 | 2,150 |
| 2006-10-23 | 214 | 214 | 212 | 214 | 215,000 | 2,140 |
| 2006-10-20 | 212 | 217 | 212 | 214 | 421,000 | 2,140 |
| 2006-10-19 | 212 | 215 | 209 | 213 | 304,000 | 2,130 |
| 2006-10-18 | 208 | 212 | 206 | 210 | 311,000 | 2,100 |
| 2006-10-17 | 214 | 214 | 209 | 210 | 261,000 | 2,100 |
| 2006-10-16 | 210 | 215 | 209 | 214 | 407,000 | 2,140 |
| 2006-10-13 | 205 | 206 | 202 | 206 | 349,000 | 2,060 |
| 2006-10-12 | 199 | 203 | 198 | 200 | 665,000 | 2,000 |
| 2006-10-11 | 212 | 213 | 200 | 202 | 600,000 | 2,020 |
| 2006-10-10 | 212 | 217 | 211 | 213 | 443,000 | 2,130 |
| 2006-10-06 | 223 | 223 | 216 | 219 | 477,000 | 2,190 |
| 2006-10-05 | 221 | 225 | 221 | 225 | 651,000 | 2,250 |
| 2006-10-04 | 229 | 229 | 219 | 219 | 556,000 | 2,190 |
| 2006-10-03 | 229 | 230 | 224 | 229 | 839,000 | 2,290 |
| 2006-10-02 | 221 | 230 | 220 | 229 | 952,000 | 2,290 |
| 2006-09-29 | 222 | 222 | 218 | 219 | 243,000 | 2,190 |
| 2006-09-28 | 220 | 222 | 216 | 220 | 442,000 | 2,200 |
| 2006-09-27 | 213 | 220 | 213 | 220 | 529,000 | 2,200 |
| 2006-09-26 | 214 | 216 | 210 | 211 | 281,000 | 2,110 |
| 2006-09-25 | 215 | 216 | 212 | 215 | 465,000 | 2,150 |
| 2006-09-22 | 216 | 219 | 214 | 216 | 480,000 | 2,160 |
| 2006-09-21 | 221 | 221 | 216 | 218 | 515,000 | 2,180 |
| 2006-09-20 | 223 | 223 | 218 | 219 | 828,000 | 2,190 |
| 2006-09-19 | 224 | 226 | 223 | 224 | 337,000 | 2,240 |
| 2006-09-15 | 226 | 226 | 221 | 225 | 750,000 | 2,250 |
| 2006-09-14 | 222 | 230 | 222 | 226 | 789,000 | 2,260 |
| 2006-09-13 | 234 | 235 | 223 | 223 | 1,098,000 | 2,230 |
| 2006-09-12 | 237 | 238 | 231 | 232 | 1,349,000 | 2,320 |
| 2006-09-11 | 240 | 242 | 235 | 237 | 1,714,000 | 2,370 |
| 2006-09-08 | 243 | 246 | 237 | 239 | 3,361,000 | 2,390 |
| 2006-09-07 | 232 | 244 | 231 | 243 | 2,968,000 | 2,430 |
| 2006-09-06 | 241 | 242 | 234 | 234 | 2,965,000 | 2,340 |
| 2006-09-05 | 229 | 243 | 229 | 241 | 6,060,000 | 2,410 |
| 2006-09-04 | 226 | 227 | 221 | 226 | 1,092,000 | 2,260 |
| 2006-09-01 | 225 | 227 | 220 | 223 | 1,531,000 | 2,230 |
| 2006-08-31 | 228 | 231 | 226 | 228 | 1,203,000 | 2,280 |
| 2006-08-30 | 222 | 234 | 222 | 231 | 3,389,000 | 2,310 |
| 2006-08-29 | 224 | 227 | 222 | 224 | 1,315,000 | 2,240 |
| 2006-08-28 | 225 | 227 | 220 | 221 | 2,090,000 | 2,210 |
| 2006-08-25 | 234 | 237 | 225 | 229 | 13,532,000 | 2,290 |
| 2006-08-24 | 204 | 228 | 204 | 225 | 21,912,000 | 2,250 |
| 2006-08-23 | 204 | 204 | 201 | 202 | 290,000 | 2,020 |
| 2006-08-22 | 203 | 205 | 202 | 205 | 314,000 | 2,050 |
| 2006-08-21 | 202 | 205 | 202 | 203 | 337,000 | 2,030 |
| 2006-08-18 | 199 | 202 | 198 | 201 | 322,000 | 2,010 |
| 2006-08-17 | 202 | 204 | 199 | 199 | 492,000 | 1,990 |
| 2006-08-16 | 197 | 201 | 197 | 199 | 434,000 | 1,990 |
| 2006-08-15 | 195 | 198 | 195 | 197 | 354,000 | 1,970 |
| 2006-08-14 | 190 | 193 | 190 | 193 | 207,000 | 1,930 |
| 2006-08-11 | 192 | 192 | 190 | 191 | 94,000 | 1,910 |
| 2006-08-10 | 190 | 192 | 189 | 192 | 234,000 | 1,920 |
| 2006-08-09 | 191 | 193 | 187 | 189 | 640,000 | 1,890 |
| 2006-08-08 | 192 | 194 | 191 | 193 | 153,000 | 1,930 |
| 2006-08-07 | 193 | 194 | 191 | 193 | 119,000 | 1,930 |
| 2006-08-04 | 195 | 195 | 193 | 194 | 92,000 | 1,940 |
| 2006-08-03 | 197 | 197 | 194 | 194 | 130,000 | 1,940 |
| 2006-08-02 | 195 | 197 | 194 | 197 | 105,000 | 1,970 |
| 2006-08-01 | 195 | 196 | 193 | 194 | 99,000 | 1,940 |
| 2006-07-31 | 197 | 197 | 194 | 195 | 190,000 | 1,950 |
| 2006-07-28 | 194 | 194 | 192 | 194 | 103,000 | 1,940 |
| 2006-07-27 | 192 | 194 | 191 | 194 | 101,000 | 1,940 |
| 2006-07-26 | 197 | 198 | 192 | 194 | 167,000 | 1,940 |
| 2006-07-25 | 198 | 199 | 195 | 196 | 209,000 | 1,960 |
| 2006-07-24 | 190 | 192 | 188 | 192 | 192,000 | 1,920 |
| 2006-07-21 | 190 | 193 | 190 | 190 | 179,000 | 1,900 |
| 2006-07-20 | 192 | 195 | 191 | 195 | 217,000 | 1,950 |
| 2006-07-19 | 190 | 190 | 183 | 187 | 232,000 | 1,870 |
| 2006-07-18 | 195 | 195 | 187 | 189 | 426,000 | 1,890 |
| 2006-07-14 | 196 | 197 | 194 | 195 | 288,000 | 1,950 |
| 2006-07-13 | 198 | 201 | 197 | 201 | 318,000 | 2,010 |
| 2006-07-12 | 201 | 202 | 200 | 201 | 310,000 | 2,010 |
| 2006-07-11 | 205 | 205 | 202 | 204 | 139,000 | 2,040 |
| 2006-07-10 | 205 | 205 | 201 | 205 | 325,000 | 2,050 |
| 2006-07-07 | 208 | 208 | 205 | 207 | 272,000 | 2,070 |
| 2006-07-06 | 207 | 209 | 205 | 206 | 198,000 | 2,060 |
| 2006-07-05 | 211 | 211 | 208 | 210 | 221,000 | 2,100 |
| 2006-07-04 | 210 | 214 | 210 | 212 | 603,000 | 2,120 |
| 2006-07-03 | 206 | 208 | 205 | 207 | 453,000 | 2,070 |
| 2006-06-30 | 205 | 205 | 203 | 204 | 323,000 | 2,040 |
| 2006-06-29 | 199 | 203 | 199 | 203 | 264,000 | 2,030 |
| 2006-06-28 | 198 | 200 | 198 | 199 | 238,000 | 1,990 |
| 2006-06-27 | 203 | 203 | 200 | 201 | 147,000 | 2,010 |
| 2006-06-26 | 202 | 202 | 198 | 202 | 279,000 | 2,020 |
| 2006-06-23 | 198 | 200 | 197 | 200 | 159,000 | 2,000 |
| 2006-06-22 | 197 | 201 | 197 | 201 | 245,000 | 2,010 |
| 2006-06-21 | 198 | 198 | 195 | 195 | 129,000 | 1,950 |
| 2006-06-20 | 198 | 199 | 196 | 197 | 131,000 | 1,970 |
| 2006-06-19 | 199 | 201 | 198 | 200 | 218,000 | 2,000 |
| 2006-06-16 | 198 | 200 | 194 | 199 | 549,000 | 1,990 |
| 2006-06-15 | 195 | 195 | 190 | 192 | 353,000 | 1,920 |
| 2006-06-14 | 184 | 191 | 183 | 189 | 367,000 | 1,890 |
| 2006-06-13 | 194 | 194 | 186 | 188 | 354,000 | 1,880 |
| 2006-06-12 | 189 | 193 | 188 | 192 | 304,000 | 1,920 |
| 2006-06-09 | 186 | 187 | 180 | 187 | 692,000 | 1,870 |
| 2006-06-08 | 186 | 188 | 179 | 183 | 671,000 | 1,830 |
| 2006-06-07 | 195 | 197 | 191 | 191 | 353,000 | 1,910 |
| 2006-06-06 | 199 | 200 | 196 | 196 | 263,000 | 1,960 |
| 2006-06-05 | 202 | 204 | 198 | 202 | 381,000 | 2,020 |
| 2006-06-02 | 202 | 202 | 190 | 202 | 778,000 | 2,020 |
| 2006-06-01 | 205 | 207 | 201 | 202 | 380,000 | 2,020 |
| 2006-05-31 | 207 | 207 | 201 | 202 | 806,000 | 2,020 |
| 2006-05-30 | 216 | 216 | 213 | 213 | 147,000 | 2,130 |
| 2006-05-29 | 222 | 223 | 216 | 217 | 254,000 | 2,170 |
| 2006-05-26 | 219 | 220 | 218 | 219 | 149,000 | 2,190 |
| 2006-05-25 | 220 | 220 | 216 | 218 | 247,000 | 2,180 |
| 2006-05-24 | 216 | 218 | 211 | 215 | 544,000 | 2,150 |
| 2006-05-23 | 222 | 223 | 217 | 218 | 482,000 | 2,180 |
| 2006-05-22 | 229 | 229 | 224 | 224 | 275,000 | 2,240 |
| 2006-05-19 | 223 | 225 | 221 | 224 | 237,000 | 2,240 |
| 2006-05-18 | 221 | 222 | 218 | 221 | 312,000 | 2,210 |
| 2006-05-17 | 227 | 227 | 218 | 225 | 383,000 | 2,250 |
| 2006-05-16 | 232 | 235 | 222 | 222 | 521,000 | 2,220 |
| 2006-05-15 | 235 | 236 | 230 | 232 | 314,000 | 2,320 |
| 2006-05-12 | 234 | 235 | 231 | 233 | 415,000 | 2,330 |
| 2006-05-11 | 240 | 242 | 237 | 238 | 211,000 | 2,380 |
| 2006-05-10 | 244 | 244 | 241 | 241 | 281,000 | 2,410 |
| 2006-05-09 | 246 | 248 | 244 | 244 | 180,000 | 2,440 |
| 2006-05-08 | 252 | 252 | 245 | 246 | 319,000 | 2,460 |
| 2006-05-02 | 240 | 242 | 240 | 242 | 151,000 | 2,420 |
| 2006-05-01 | 238 | 241 | 238 | 240 | 215,000 | 2,400 |
| 2006-04-28 | 242 | 242 | 239 | 241 | 257,000 | 2,410 |
| 2006-04-27 | 246 | 246 | 242 | 243 | 248,000 | 2,430 |
| 2006-04-26 | 242 | 246 | 241 | 246 | 234,000 | 2,460 |
| 2006-04-25 | 242 | 244 | 241 | 243 | 185,000 | 2,430 |
| 2006-04-24 | 247 | 247 | 240 | 240 | 356,000 | 2,400 |
| 2006-04-21 | 248 | 249 | 247 | 249 | 219,000 | 2,490 |
| 2006-04-20 | 249 | 249 | 246 | 248 | 204,000 | 2,480 |
| 2006-04-19 | 250 | 250 | 247 | 248 | 242,000 | 2,480 |
| 2006-04-18 | 240 | 248 | 240 | 248 | 320,000 | 2,480 |
| 2006-04-17 | 251 | 251 | 245 | 245 | 399,000 | 2,450 |
| 2006-04-14 | 250 | 251 | 248 | 250 | 304,000 | 2,500 |
| 2006-04-13 | 252 | 253 | 248 | 250 | 503,000 | 2,500 |
| 2006-04-12 | 256 | 256 | 251 | 252 | 538,000 | 2,520 |
| 2006-04-11 | 260 | 261 | 256 | 257 | 1,160,000 | 2,570 |
| 2006-04-10 | 254 | 258 | 252 | 258 | 721,000 | 2,580 |
| 2006-04-07 | 254 | 254 | 252 | 254 | 274,000 | 2,540 |
| 2006-04-06 | 256 | 257 | 251 | 253 | 731,000 | 2,530 |
| 2006-04-05 | 251 | 257 | 250 | 253 | 1,955,000 | 2,530 |
| 2006-04-04 | 250 | 253 | 249 | 251 | 478,000 | 2,510 |
| 2006-04-03 | 249 | 250 | 247 | 249 | 331,000 | 2,490 |
| 2006-03-31 | 249 | 249 | 247 | 247 | 232,000 | 2,470 |
| 2006-03-30 | 250 | 250 | 247 | 248 | 374,000 | 2,480 |
| 2006-03-29 | 246 | 249 | 246 | 249 | 469,000 | 2,490 |
| 2006-03-28 | 247 | 248 | 244 | 248 | 207,000 | 2,480 |
| 2006-03-27 | 248 | 249 | 247 | 249 | 409,000 | 2,490 |
| 2006-03-24 | 248 | 249 | 246 | 247 | 257,000 | 2,470 |
| 2006-03-23 | 252 | 253 | 248 | 249 | 560,000 | 2,490 |
| 2006-03-22 | 248 | 248 | 246 | 247 | 522,000 | 2,470 |
| 2006-03-20 | 245 | 248 | 245 | 247 | 387,000 | 2,470 |
| 2006-03-17 | 244 | 245 | 242 | 245 | 206,000 | 2,450 |
| 2006-03-16 | 245 | 245 | 240 | 242 | 395,000 | 2,420 |
| 2006-03-15 | 243 | 244 | 242 | 243 | 165,000 | 2,430 |
| 2006-03-14 | 245 | 245 | 241 | 241 | 356,000 | 2,410 |
| 2006-03-13 | 244 | 245 | 241 | 245 | 336,000 | 2,450 |
| 2006-03-10 | 241 | 242 | 239 | 239 | 641,000 | 2,390 |
| 2006-03-09 | 235 | 241 | 235 | 241 | 397,000 | 2,410 |
| 2006-03-08 | 240 | 240 | 234 | 234 | 426,000 | 2,340 |
| 2006-03-07 | 240 | 240 | 233 | 235 | 236,000 | 2,350 |
| 2006-03-06 | 234 | 236 | 231 | 236 | 215,000 | 2,360 |
| 2006-03-03 | 237 | 238 | 232 | 234 | 392,000 | 2,340 |
| 2006-03-02 | 241 | 241 | 235 | 237 | 339,000 | 2,370 |
| 2006-03-01 | 239 | 242 | 235 | 239 | 583,000 | 2,390 |
| 2006-02-28 | 252 | 252 | 243 | 244 | 413,000 | 2,440 |
| 2006-02-27 | 250 | 251 | 246 | 250 | 571,000 | 2,500 |
| 2006-02-24 | 247 | 248 | 244 | 248 | 372,000 | 2,480 |
| 2006-02-23 | 248 | 251 | 245 | 249 | 617,000 | 2,490 |
| 2006-02-22 | 234 | 246 | 229 | 244 | 1,060,000 | 2,440 |
| 2006-02-21 | 227 | 237 | 227 | 234 | 720,000 | 2,340 |
| 2006-02-20 | 231 | 235 | 222 | 228 | 842,000 | 2,280 |
| 2006-02-17 | 247 | 250 | 240 | 241 | 733,000 | 2,410 |
| 2006-02-16 | 249 | 253 | 245 | 247 | 386,000 | 2,470 |
| 2006-02-15 | 258 | 258 | 250 | 252 | 356,000 | 2,520 |
| 2006-02-14 | 247 | 255 | 243 | 254 | 790,000 | 2,540 |
| 2006-02-13 | 260 | 261 | 246 | 250 | 911,000 | 2,500 |
| 2006-02-10 | 270 | 270 | 256 | 265 | 702,000 | 2,650 |
| 2006-02-09 | 272 | 274 | 268 | 270 | 456,000 | 2,700 |
| 2006-02-08 | 274 | 277 | 267 | 268 | 782,000 | 2,680 |
| 2006-02-07 | 278 | 278 | 274 | 275 | 791,000 | 2,750 |
| 2006-02-06 | 271 | 276 | 269 | 276 | 1,055,000 | 2,760 |
| 2006-02-03 | 268 | 268 | 265 | 267 | 489,000 | 2,670 |
| 2006-02-02 | 268 | 271 | 267 | 269 | 705,000 | 2,690 |
| 2006-02-01 | 263 | 267 | 263 | 265 | 499,000 | 2,650 |
| 2006-01-31 | 266 | 266 | 262 | 264 | 412,000 | 2,640 |
| 2006-01-30 | 265 | 268 | 264 | 265 | 585,000 | 2,650 |
| 2006-01-27 | 260 | 263 | 259 | 260 | 592,000 | 2,600 |
| 2006-01-26 | 255 | 258 | 255 | 256 | 285,000 | 2,560 |
| 2006-01-25 | 254 | 258 | 252 | 252 | 527,000 | 2,520 |
| 2006-01-24 | 248 | 254 | 248 | 254 | 410,000 | 2,540 |
| 2006-01-23 | 250 | 253 | 245 | 246 | 657,000 | 2,460 |
| 2006-01-20 | 266 | 266 | 251 | 256 | 999,000 | 2,560 |
| 2006-01-19 | 244 | 264 | 244 | 262 | 771,000 | 2,620 |
| 2006-01-18 | 262 | 264 | 235 | 253 | 1,449,000 | 2,530 |
| 2006-01-17 | 281 | 281 | 262 | 267 | 842,000 | 2,670 |
| 2006-01-16 | 284 | 285 | 280 | 281 | 421,000 | 2,810 |
| 2006-01-13 | 287 | 288 | 282 | 284 | 838,000 | 2,840 |
| 2006-01-12 | 281 | 290 | 278 | 286 | 1,989,000 | 2,860 |
| 2006-01-11 | 280 | 281 | 275 | 279 | 907,000 | 2,790 |
| 2006-01-10 | 283 | 283 | 276 | 279 | 1,079,000 | 2,790 |
| 2006-01-06 | 278 | 285 | 275 | 283 | 1,804,000 | 2,830 |
| 2006-01-05 | 273 | 278 | 271 | 278 | 1,011,000 | 2,780 |
| 2006-01-04 | 272 | 272 | 269 | 270 | 306,000 | 2,700 |
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