5142 アキレス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 144 | 145 | 143 | 143 | 114,000 | 1,430 |
| 2007-12-27 | 146 | 146 | 144 | 146 | 133,000 | 1,460 |
| 2007-12-26 | 142 | 147 | 142 | 147 | 292,000 | 1,470 |
| 2007-12-25 | 146 | 146 | 142 | 142 | 228,000 | 1,420 |
| 2007-12-21 | 145 | 145 | 142 | 145 | 229,000 | 1,450 |
| 2007-12-20 | 148 | 148 | 144 | 145 | 296,000 | 1,450 |
| 2007-12-19 | 152 | 152 | 148 | 148 | 160,000 | 1,480 |
| 2007-12-18 | 149 | 151 | 147 | 151 | 153,000 | 1,510 |
| 2007-12-17 | 153 | 153 | 150 | 150 | 259,000 | 1,500 |
| 2007-12-14 | 154 | 155 | 152 | 154 | 391,000 | 1,540 |
| 2007-12-13 | 157 | 157 | 153 | 153 | 380,000 | 1,530 |
| 2007-12-12 | 158 | 160 | 156 | 160 | 249,000 | 1,600 |
| 2007-12-11 | 160 | 161 | 159 | 159 | 199,000 | 1,590 |
| 2007-12-10 | 158 | 160 | 158 | 159 | 157,000 | 1,590 |
| 2007-12-07 | 158 | 160 | 158 | 159 | 182,000 | 1,590 |
| 2007-12-06 | 158 | 159 | 156 | 157 | 156,000 | 1,570 |
| 2007-12-05 | 156 | 158 | 154 | 158 | 122,000 | 1,580 |
| 2007-12-04 | 160 | 160 | 156 | 157 | 223,000 | 1,570 |
| 2007-12-03 | 163 | 163 | 160 | 161 | 183,000 | 1,610 |
| 2007-11-30 | 160 | 162 | 158 | 162 | 272,000 | 1,620 |
| 2007-11-29 | 158 | 161 | 158 | 161 | 450,000 | 1,610 |
| 2007-11-28 | 157 | 157 | 154 | 156 | 115,000 | 1,560 |
| 2007-11-27 | 149 | 156 | 147 | 156 | 269,000 | 1,560 |
| 2007-11-26 | 150 | 151 | 149 | 151 | 147,000 | 1,510 |
| 2007-11-22 | 146 | 148 | 145 | 147 | 253,000 | 1,470 |
| 2007-11-21 | 152 | 153 | 148 | 148 | 139,000 | 1,480 |
| 2007-11-20 | 147 | 151 | 147 | 150 | 371,000 | 1,500 |
| 2007-11-19 | 155 | 156 | 151 | 152 | 163,000 | 1,520 |
| 2007-11-16 | 155 | 156 | 154 | 155 | 171,000 | 1,550 |
| 2007-11-15 | 157 | 158 | 156 | 157 | 334,000 | 1,570 |
| 2007-11-14 | 159 | 159 | 152 | 155 | 454,000 | 1,550 |
| 2007-11-13 | 154 | 164 | 153 | 155 | 320,000 | 1,550 |
| 2007-11-12 | 160 | 160 | 154 | 155 | 456,000 | 1,550 |
| 2007-11-09 | 164 | 166 | 163 | 164 | 421,000 | 1,640 |
| 2007-11-08 | 170 | 170 | 164 | 167 | 354,000 | 1,670 |
| 2007-11-07 | 174 | 174 | 172 | 172 | 99,000 | 1,720 |
| 2007-11-06 | 173 | 175 | 173 | 175 | 92,000 | 1,750 |
| 2007-11-05 | 176 | 177 | 172 | 172 | 156,000 | 1,720 |
| 2007-11-02 | 174 | 178 | 174 | 174 | 415,000 | 1,740 |
| 2007-11-01 | 176 | 180 | 176 | 179 | 404,000 | 1,790 |
| 2007-10-31 | 175 | 176 | 174 | 176 | 156,000 | 1,760 |
| 2007-10-30 | 176 | 176 | 172 | 173 | 295,000 | 1,730 |
| 2007-10-29 | 176 | 177 | 175 | 176 | 139,000 | 1,760 |
| 2007-10-26 | 174 | 175 | 173 | 175 | 156,000 | 1,750 |
| 2007-10-25 | 180 | 180 | 176 | 176 | 136,000 | 1,760 |
| 2007-10-24 | 180 | 182 | 178 | 180 | 86,000 | 1,800 |
| 2007-10-23 | 179 | 179 | 177 | 177 | 140,000 | 1,770 |
| 2007-10-22 | 176 | 180 | 175 | 179 | 227,000 | 1,790 |
| 2007-10-19 | 183 | 186 | 182 | 183 | 224,000 | 1,830 |
| 2007-10-18 | 185 | 187 | 184 | 186 | 263,000 | 1,860 |
| 2007-10-17 | 183 | 183 | 180 | 181 | 268,000 | 1,810 |
| 2007-10-16 | 189 | 189 | 184 | 184 | 104,000 | 1,840 |
| 2007-10-15 | 189 | 190 | 187 | 189 | 155,000 | 1,890 |
| 2007-10-12 | 189 | 190 | 186 | 186 | 137,000 | 1,860 |
| 2007-10-11 | 187 | 190 | 185 | 189 | 295,000 | 1,890 |
| 2007-10-10 | 191 | 192 | 188 | 188 | 260,000 | 1,880 |
| 2007-10-09 | 191 | 191 | 187 | 188 | 217,000 | 1,880 |
| 2007-10-05 | 184 | 187 | 183 | 183 | 152,000 | 1,830 |
| 2007-10-04 | 184 | 190 | 182 | 184 | 465,000 | 1,840 |
| 2007-10-03 | 180 | 183 | 180 | 183 | 180,000 | 1,830 |
| 2007-10-02 | 181 | 182 | 178 | 180 | 124,000 | 1,800 |
| 2007-10-01 | 176 | 180 | 174 | 176 | 164,000 | 1,760 |
| 2007-09-28 | 178 | 178 | 175 | 176 | 70,000 | 1,760 |
| 2007-09-27 | 174 | 178 | 174 | 178 | 160,000 | 1,780 |
| 2007-09-26 | 171 | 173 | 171 | 173 | 123,000 | 1,730 |
| 2007-09-25 | 166 | 169 | 166 | 169 | 120,000 | 1,690 |
| 2007-09-21 | 169 | 170 | 167 | 168 | 184,000 | 1,680 |
| 2007-09-20 | 171 | 171 | 168 | 169 | 225,000 | 1,690 |
| 2007-09-19 | 173 | 173 | 166 | 169 | 466,000 | 1,690 |
| 2007-09-18 | 174 | 174 | 166 | 168 | 267,000 | 1,680 |
| 2007-09-14 | 173 | 174 | 171 | 172 | 295,000 | 1,720 |
| 2007-09-13 | 173 | 175 | 172 | 173 | 136,000 | 1,730 |
| 2007-09-12 | 176 | 176 | 172 | 172 | 175,000 | 1,720 |
| 2007-09-11 | 176 | 176 | 174 | 175 | 111,000 | 1,750 |
| 2007-09-10 | 178 | 178 | 175 | 176 | 263,000 | 1,760 |
| 2007-09-07 | 181 | 181 | 179 | 180 | 111,000 | 1,800 |
| 2007-09-06 | 181 | 181 | 179 | 180 | 123,000 | 1,800 |
| 2007-09-05 | 187 | 187 | 182 | 183 | 103,000 | 1,830 |
| 2007-09-04 | 186 | 187 | 185 | 187 | 67,000 | 1,870 |
| 2007-09-03 | 189 | 189 | 185 | 187 | 177,000 | 1,870 |
| 2007-08-31 | 180 | 187 | 180 | 187 | 233,000 | 1,870 |
| 2007-08-30 | 181 | 181 | 180 | 181 | 106,000 | 1,810 |
| 2007-08-29 | 179 | 180 | 177 | 179 | 224,000 | 1,790 |
| 2007-08-28 | 182 | 183 | 181 | 181 | 111,000 | 1,810 |
| 2007-08-27 | 185 | 185 | 183 | 183 | 191,000 | 1,830 |
| 2007-08-24 | 183 | 184 | 182 | 183 | 116,000 | 1,830 |
| 2007-08-23 | 182 | 183 | 181 | 183 | 315,000 | 1,830 |
| 2007-08-22 | 177 | 181 | 177 | 179 | 127,000 | 1,790 |
| 2007-08-21 | 178 | 181 | 176 | 180 | 239,000 | 1,800 |
| 2007-08-20 | 181 | 182 | 178 | 178 | 273,000 | 1,780 |
| 2007-08-17 | 184 | 184 | 174 | 174 | 561,000 | 1,740 |
| 2007-08-16 | 185 | 187 | 183 | 186 | 486,000 | 1,860 |
| 2007-08-15 | 191 | 191 | 187 | 189 | 412,000 | 1,890 |
| 2007-08-14 | 191 | 193 | 191 | 193 | 197,000 | 1,930 |
| 2007-08-13 | 192 | 193 | 191 | 192 | 151,000 | 1,920 |
| 2007-08-10 | 193 | 194 | 191 | 191 | 341,000 | 1,910 |
| 2007-08-09 | 193 | 197 | 192 | 196 | 495,000 | 1,960 |
| 2007-08-08 | 190 | 194 | 190 | 192 | 162,000 | 1,920 |
| 2007-08-07 | 194 | 194 | 191 | 191 | 213,000 | 1,910 |
| 2007-08-06 | 191 | 193 | 191 | 193 | 174,000 | 1,930 |
| 2007-08-03 | 194 | 194 | 193 | 194 | 140,000 | 1,940 |
| 2007-08-02 | 195 | 195 | 191 | 193 | 259,000 | 1,930 |
| 2007-08-01 | 196 | 197 | 194 | 194 | 181,000 | 1,940 |
| 2007-07-31 | 199 | 199 | 197 | 198 | 221,000 | 1,980 |
| 2007-07-30 | 194 | 198 | 192 | 198 | 364,000 | 1,980 |
| 2007-07-27 | 196 | 199 | 194 | 196 | 445,000 | 1,960 |
| 2007-07-26 | 203 | 204 | 201 | 201 | 189,000 | 2,010 |
| 2007-07-25 | 206 | 206 | 202 | 203 | 318,000 | 2,030 |
| 2007-07-24 | 204 | 206 | 203 | 206 | 275,000 | 2,060 |
| 2007-07-23 | 204 | 205 | 203 | 203 | 222,000 | 2,030 |
| 2007-07-20 | 208 | 208 | 206 | 206 | 171,000 | 2,060 |
| 2007-07-19 | 207 | 208 | 206 | 207 | 187,000 | 2,070 |
| 2007-07-18 | 210 | 212 | 205 | 206 | 970,000 | 2,060 |
| 2007-07-17 | 212 | 213 | 209 | 209 | 543,000 | 2,090 |
| 2007-07-13 | 211 | 211 | 209 | 209 | 410,000 | 2,090 |
| 2007-07-12 | 208 | 217 | 206 | 209 | 1,712,000 | 2,090 |
| 2007-07-11 | 208 | 209 | 207 | 208 | 205,000 | 2,080 |
| 2007-07-10 | 211 | 211 | 209 | 210 | 599,000 | 2,100 |
| 2007-07-09 | 207 | 209 | 207 | 209 | 286,000 | 2,090 |
| 2007-07-06 | 210 | 210 | 207 | 208 | 296,000 | 2,080 |
| 2007-07-05 | 209 | 212 | 208 | 211 | 247,000 | 2,110 |
| 2007-07-04 | 211 | 211 | 209 | 210 | 92,000 | 2,100 |
| 2007-07-03 | 211 | 212 | 210 | 211 | 121,000 | 2,110 |
| 2007-07-02 | 212 | 213 | 211 | 211 | 307,000 | 2,110 |
| 2007-06-29 | 210 | 210 | 207 | 209 | 209,000 | 2,090 |
| 2007-06-28 | 209 | 211 | 208 | 209 | 425,000 | 2,090 |
| 2007-06-27 | 207 | 210 | 206 | 207 | 194,000 | 2,070 |
| 2007-06-26 | 208 | 208 | 206 | 207 | 150,000 | 2,070 |
| 2007-06-25 | 211 | 211 | 208 | 208 | 172,000 | 2,080 |
| 2007-06-22 | 212 | 212 | 210 | 212 | 183,000 | 2,120 |
| 2007-06-21 | 212 | 213 | 212 | 213 | 137,000 | 2,130 |
| 2007-06-20 | 212 | 214 | 210 | 213 | 389,000 | 2,130 |
| 2007-06-19 | 213 | 214 | 211 | 211 | 249,000 | 2,110 |
| 2007-06-18 | 213 | 215 | 212 | 215 | 379,000 | 2,150 |
| 2007-06-15 | 210 | 214 | 210 | 213 | 460,000 | 2,130 |
| 2007-06-14 | 210 | 211 | 209 | 211 | 161,000 | 2,110 |
| 2007-06-13 | 207 | 210 | 206 | 209 | 312,000 | 2,090 |
| 2007-06-12 | 215 | 215 | 209 | 210 | 424,000 | 2,100 |
| 2007-06-11 | 214 | 217 | 213 | 214 | 494,000 | 2,140 |
| 2007-06-08 | 211 | 212 | 209 | 211 | 619,000 | 2,110 |
| 2007-06-07 | 213 | 215 | 212 | 215 | 732,000 | 2,150 |
| 2007-06-06 | 213 | 216 | 212 | 214 | 423,000 | 2,140 |
| 2007-06-05 | 217 | 218 | 214 | 215 | 483,000 | 2,150 |
| 2007-06-04 | 217 | 219 | 215 | 217 | 757,000 | 2,170 |
| 2007-06-01 | 212 | 217 | 212 | 215 | 967,000 | 2,150 |
| 2007-05-31 | 208 | 212 | 207 | 211 | 577,000 | 2,110 |
| 2007-05-30 | 209 | 210 | 206 | 207 | 556,000 | 2,070 |
| 2007-05-29 | 202 | 208 | 201 | 207 | 1,085,000 | 2,070 |
| 2007-05-28 | 203 | 204 | 201 | 202 | 398,000 | 2,020 |
| 2007-05-25 | 205 | 205 | 201 | 203 | 434,000 | 2,030 |
| 2007-05-24 | 205 | 206 | 204 | 205 | 315,000 | 2,050 |
| 2007-05-23 | 206 | 208 | 205 | 207 | 623,000 | 2,070 |
| 2007-05-22 | 205 | 205 | 202 | 205 | 542,000 | 2,050 |
| 2007-05-21 | 204 | 206 | 203 | 205 | 523,000 | 2,050 |
| 2007-05-18 | 204 | 205 | 202 | 203 | 365,000 | 2,030 |
| 2007-05-17 | 207 | 207 | 204 | 204 | 315,000 | 2,040 |
| 2007-05-16 | 207 | 207 | 202 | 203 | 362,000 | 2,030 |
| 2007-05-15 | 210 | 210 | 202 | 204 | 789,000 | 2,040 |
| 2007-05-14 | 225 | 226 | 196 | 208 | 2,246,000 | 2,080 |
| 2007-05-11 | 224 | 227 | 222 | 223 | 1,719,000 | 2,230 |
| 2007-05-10 | 219 | 227 | 218 | 225 | 2,129,000 | 2,250 |
| 2007-05-09 | 211 | 219 | 211 | 217 | 1,557,000 | 2,170 |
| 2007-05-08 | 210 | 210 | 208 | 210 | 360,000 | 2,100 |
| 2007-05-07 | 209 | 210 | 207 | 208 | 353,000 | 2,080 |
| 2007-05-02 | 201 | 207 | 201 | 206 | 684,000 | 2,060 |
| 2007-05-01 | 204 | 204 | 201 | 201 | 302,000 | 2,010 |
| 2007-04-27 | 200 | 201 | 199 | 200 | 136,000 | 2,000 |
| 2007-04-26 | 199 | 201 | 198 | 199 | 208,000 | 1,990 |
| 2007-04-25 | 199 | 199 | 196 | 197 | 223,000 | 1,970 |
| 2007-04-24 | 199 | 199 | 198 | 199 | 231,000 | 1,990 |
| 2007-04-23 | 201 | 201 | 198 | 198 | 190,000 | 1,980 |
| 2007-04-20 | 199 | 200 | 199 | 199 | 160,000 | 1,990 |
| 2007-04-19 | 201 | 201 | 198 | 199 | 216,000 | 1,990 |
| 2007-04-18 | 201 | 203 | 198 | 200 | 301,000 | 2,000 |
| 2007-04-17 | 205 | 205 | 199 | 200 | 622,000 | 2,000 |
| 2007-04-16 | 205 | 205 | 203 | 204 | 267,000 | 2,040 |
| 2007-04-13 | 206 | 207 | 202 | 202 | 244,000 | 2,020 |
| 2007-04-12 | 207 | 207 | 204 | 206 | 294,000 | 2,060 |
| 2007-04-11 | 207 | 208 | 206 | 207 | 178,000 | 2,070 |
| 2007-04-10 | 210 | 210 | 207 | 208 | 314,000 | 2,080 |
| 2007-04-09 | 208 | 212 | 207 | 211 | 647,000 | 2,110 |
| 2007-04-06 | 205 | 206 | 205 | 205 | 190,000 | 2,050 |
| 2007-04-05 | 206 | 207 | 205 | 206 | 204,000 | 2,060 |
| 2007-04-04 | 204 | 207 | 204 | 206 | 343,000 | 2,060 |
| 2007-04-03 | 202 | 204 | 202 | 203 | 353,000 | 2,030 |
| 2007-04-02 | 207 | 207 | 202 | 202 | 250,000 | 2,020 |
| 2007-03-30 | 206 | 208 | 205 | 207 | 139,000 | 2,070 |
| 2007-03-29 | 206 | 206 | 202 | 205 | 428,000 | 2,050 |
| 2007-03-28 | 209 | 209 | 206 | 208 | 333,000 | 2,080 |
| 2007-03-27 | 207 | 210 | 207 | 208 | 375,000 | 2,080 |
| 2007-03-26 | 213 | 213 | 210 | 211 | 429,000 | 2,110 |
| 2007-03-23 | 214 | 214 | 211 | 213 | 484,000 | 2,130 |
| 2007-03-22 | 212 | 214 | 211 | 213 | 435,000 | 2,130 |
| 2007-03-20 | 211 | 213 | 209 | 210 | 415,000 | 2,100 |
| 2007-03-19 | 208 | 210 | 208 | 209 | 285,000 | 2,090 |
| 2007-03-16 | 210 | 210 | 208 | 208 | 260,000 | 2,080 |
| 2007-03-15 | 211 | 211 | 209 | 209 | 194,000 | 2,090 |
| 2007-03-14 | 211 | 211 | 207 | 207 | 410,000 | 2,070 |
| 2007-03-13 | 215 | 216 | 213 | 213 | 301,000 | 2,130 |
| 2007-03-12 | 217 | 219 | 215 | 216 | 333,000 | 2,160 |
| 2007-03-09 | 213 | 215 | 212 | 213 | 706,000 | 2,130 |
| 2007-03-08 | 207 | 213 | 207 | 213 | 652,000 | 2,130 |
| 2007-03-07 | 214 | 214 | 208 | 208 | 475,000 | 2,080 |
| 2007-03-06 | 204 | 210 | 204 | 210 | 684,000 | 2,100 |
| 2007-03-05 | 211 | 212 | 205 | 205 | 1,035,000 | 2,050 |
| 2007-03-02 | 218 | 218 | 215 | 216 | 442,000 | 2,160 |
| 2007-03-01 | 217 | 226 | 215 | 221 | 1,610,000 | 2,210 |
| 2007-02-28 | 207 | 216 | 207 | 215 | 879,000 | 2,150 |
| 2007-02-27 | 230 | 230 | 226 | 227 | 399,000 | 2,270 |
| 2007-02-26 | 229 | 231 | 228 | 229 | 586,000 | 2,290 |
| 2007-02-23 | 228 | 228 | 226 | 228 | 467,000 | 2,280 |
| 2007-02-22 | 227 | 228 | 225 | 228 | 763,000 | 2,280 |
| 2007-02-21 | 221 | 228 | 221 | 228 | 1,511,000 | 2,280 |
| 2007-02-20 | 223 | 223 | 220 | 220 | 380,000 | 2,200 |
| 2007-02-19 | 222 | 226 | 222 | 222 | 978,000 | 2,220 |
| 2007-02-16 | 221 | 221 | 219 | 220 | 499,000 | 2,200 |
| 2007-02-15 | 220 | 221 | 219 | 220 | 518,000 | 2,200 |
| 2007-02-14 | 216 | 222 | 216 | 217 | 988,000 | 2,170 |
| 2007-02-13 | 215 | 216 | 214 | 215 | 283,000 | 2,150 |
| 2007-02-09 | 212 | 216 | 212 | 216 | 293,000 | 2,160 |
| 2007-02-08 | 216 | 216 | 213 | 213 | 240,000 | 2,130 |
| 2007-02-07 | 216 | 218 | 214 | 215 | 383,000 | 2,150 |
| 2007-02-06 | 215 | 218 | 214 | 217 | 579,000 | 2,170 |
| 2007-02-05 | 218 | 219 | 213 | 213 | 697,000 | 2,130 |
| 2007-02-02 | 218 | 222 | 217 | 219 | 2,155,000 | 2,190 |
| 2007-02-01 | 212 | 220 | 211 | 219 | 5,264,000 | 2,190 |
| 2007-01-31 | 208 | 210 | 206 | 207 | 238,000 | 2,070 |
| 2007-01-30 | 211 | 212 | 208 | 208 | 359,000 | 2,080 |
| 2007-01-29 | 208 | 214 | 206 | 211 | 786,000 | 2,110 |
| 2007-01-26 | 205 | 208 | 205 | 207 | 273,000 | 2,070 |
| 2007-01-25 | 211 | 211 | 207 | 207 | 504,000 | 2,070 |
| 2007-01-24 | 211 | 213 | 210 | 211 | 634,000 | 2,110 |
| 2007-01-23 | 212 | 212 | 209 | 210 | 914,000 | 2,100 |
| 2007-01-22 | 211 | 216 | 209 | 213 | 1,366,000 | 2,130 |
| 2007-01-19 | 211 | 211 | 209 | 209 | 629,000 | 2,090 |
| 2007-01-18 | 210 | 212 | 209 | 210 | 597,000 | 2,100 |
| 2007-01-17 | 208 | 210 | 206 | 210 | 705,000 | 2,100 |
| 2007-01-16 | 207 | 207 | 205 | 206 | 207,000 | 2,060 |
| 2007-01-15 | 207 | 207 | 205 | 207 | 359,000 | 2,070 |
| 2007-01-12 | 206 | 208 | 204 | 206 | 650,000 | 2,060 |
| 2007-01-11 | 210 | 212 | 204 | 205 | 1,835,000 | 2,050 |
| 2007-01-10 | 202 | 209 | 200 | 208 | 1,889,000 | 2,080 |
| 2007-01-09 | 200 | 202 | 200 | 202 | 165,000 | 2,020 |
| 2007-01-05 | 202 | 202 | 199 | 199 | 240,000 | 1,990 |
| 2007-01-04 | 202 | 202 | 201 | 202 | 104,000 | 2,020 |
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
