5142 アキレス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 121 | 130 | 121 | 130 | 72,000 | 1,300 |
| 2008-12-29 | 119 | 123 | 117 | 123 | 108,000 | 1,230 |
| 2008-12-26 | 120 | 120 | 119 | 120 | 56,000 | 1,200 |
| 2008-12-25 | 122 | 122 | 118 | 120 | 80,000 | 1,200 |
| 2008-12-24 | 116 | 121 | 116 | 121 | 125,000 | 1,210 |
| 2008-12-22 | 118 | 120 | 118 | 120 | 102,000 | 1,200 |
| 2008-12-19 | 123 | 123 | 120 | 120 | 51,000 | 1,200 |
| 2008-12-18 | 123 | 125 | 122 | 123 | 84,000 | 1,230 |
| 2008-12-17 | 127 | 127 | 122 | 124 | 109,000 | 1,240 |
| 2008-12-16 | 127 | 127 | 125 | 127 | 67,000 | 1,270 |
| 2008-12-15 | 128 | 130 | 127 | 130 | 181,000 | 1,300 |
| 2008-12-12 | 131 | 131 | 122 | 125 | 415,000 | 1,250 |
| 2008-12-11 | 121 | 125 | 120 | 124 | 161,000 | 1,240 |
| 2008-12-10 | 123 | 125 | 121 | 125 | 120,000 | 1,250 |
| 2008-12-09 | 120 | 124 | 120 | 124 | 82,000 | 1,240 |
| 2008-12-08 | 123 | 124 | 119 | 120 | 203,000 | 1,200 |
| 2008-12-05 | 119 | 123 | 119 | 120 | 109,000 | 1,200 |
| 2008-12-04 | 118 | 121 | 117 | 121 | 144,000 | 1,210 |
| 2008-12-03 | 118 | 118 | 115 | 117 | 92,000 | 1,170 |
| 2008-12-02 | 118 | 118 | 112 | 113 | 236,000 | 1,130 |
| 2008-12-01 | 125 | 125 | 120 | 121 | 111,000 | 1,210 |
| 2008-11-28 | 121 | 127 | 121 | 127 | 95,000 | 1,270 |
| 2008-11-27 | 123 | 128 | 122 | 124 | 84,000 | 1,240 |
| 2008-11-26 | 127 | 127 | 123 | 124 | 84,000 | 1,240 |
| 2008-11-25 | 134 | 134 | 122 | 128 | 177,000 | 1,280 |
| 2008-11-21 | 120 | 130 | 111 | 130 | 175,000 | 1,300 |
| 2008-11-20 | 124 | 124 | 119 | 121 | 71,000 | 1,210 |
| 2008-11-19 | 125 | 127 | 121 | 127 | 90,000 | 1,270 |
| 2008-11-18 | 118 | 124 | 115 | 123 | 171,000 | 1,230 |
| 2008-11-17 | 115 | 120 | 114 | 118 | 96,000 | 1,180 |
| 2008-11-14 | 126 | 130 | 119 | 120 | 145,000 | 1,200 |
| 2008-11-13 | 122 | 126 | 122 | 122 | 117,000 | 1,220 |
| 2008-11-12 | 127 | 128 | 124 | 124 | 98,000 | 1,240 |
| 2008-11-11 | 129 | 133 | 128 | 129 | 102,000 | 1,290 |
| 2008-11-10 | 133 | 134 | 131 | 132 | 174,000 | 1,320 |
| 2008-11-07 | 125 | 132 | 125 | 128 | 135,000 | 1,280 |
| 2008-11-06 | 127 | 132 | 127 | 130 | 176,000 | 1,300 |
| 2008-11-05 | 133 | 137 | 124 | 137 | 280,000 | 1,370 |
| 2008-11-04 | 130 | 131 | 127 | 130 | 142,000 | 1,300 |
| 2008-10-31 | 118 | 130 | 118 | 129 | 332,000 | 1,290 |
| 2008-10-30 | 111 | 123 | 111 | 123 | 177,000 | 1,230 |
| 2008-10-29 | 116 | 116 | 111 | 116 | 198,000 | 1,160 |
| 2008-10-28 | 102 | 109 | 98 | 109 | 285,000 | 1,090 |
| 2008-10-27 | 110 | 111 | 103 | 107 | 182,000 | 1,070 |
| 2008-10-24 | 116 | 116 | 105 | 107 | 125,000 | 1,070 |
| 2008-10-23 | 115 | 118 | 110 | 116 | 172,000 | 1,160 |
| 2008-10-22 | 122 | 125 | 121 | 121 | 114,000 | 1,210 |
| 2008-10-21 | 128 | 129 | 125 | 128 | 142,000 | 1,280 |
| 2008-10-20 | 120 | 123 | 118 | 123 | 120,000 | 1,230 |
| 2008-10-17 | 120 | 121 | 112 | 119 | 298,000 | 1,190 |
| 2008-10-16 | 112 | 117 | 107 | 111 | 270,000 | 1,110 |
| 2008-10-15 | 121 | 121 | 113 | 116 | 185,000 | 1,160 |
| 2008-10-14 | 115 | 116 | 108 | 116 | 314,000 | 1,160 |
| 2008-10-10 | 101 | 101 | 97 | 99 | 308,000 | 990 |
| 2008-10-09 | 101 | 117 | 100 | 103 | 205,000 | 1,030 |
| 2008-10-08 | 103 | 104 | 98 | 100 | 264,000 | 1,000 |
| 2008-10-07 | 101 | 108 | 96 | 104 | 461,000 | 1,040 |
| 2008-10-06 | 125 | 125 | 107 | 108 | 340,000 | 1,080 |
| 2008-10-03 | 128 | 129 | 126 | 127 | 131,000 | 1,270 |
| 2008-10-02 | 131 | 132 | 127 | 127 | 194,000 | 1,270 |
| 2008-10-01 | 137 | 138 | 132 | 133 | 129,000 | 1,330 |
| 2008-09-30 | 131 | 136 | 129 | 136 | 216,000 | 1,360 |
| 2008-09-29 | 136 | 139 | 136 | 136 | 168,000 | 1,360 |
| 2008-09-26 | 140 | 140 | 133 | 134 | 369,000 | 1,340 |
| 2008-09-25 | 140 | 143 | 139 | 140 | 120,000 | 1,400 |
| 2008-09-24 | 142 | 144 | 138 | 144 | 197,000 | 1,440 |
| 2008-09-22 | 146 | 147 | 140 | 141 | 106,000 | 1,410 |
| 2008-09-19 | 132 | 143 | 131 | 143 | 277,000 | 1,430 |
| 2008-09-18 | 129 | 134 | 129 | 130 | 174,000 | 1,300 |
| 2008-09-17 | 134 | 136 | 132 | 135 | 159,000 | 1,350 |
| 2008-09-16 | 132 | 134 | 129 | 134 | 274,000 | 1,340 |
| 2008-09-12 | 137 | 144 | 137 | 144 | 259,000 | 1,440 |
| 2008-09-11 | 140 | 140 | 134 | 137 | 144,000 | 1,370 |
| 2008-09-10 | 136 | 142 | 136 | 140 | 134,000 | 1,400 |
| 2008-09-09 | 140 | 141 | 138 | 140 | 110,000 | 1,400 |
| 2008-09-08 | 139 | 142 | 137 | 142 | 109,000 | 1,420 |
| 2008-09-05 | 135 | 139 | 132 | 132 | 248,000 | 1,320 |
| 2008-09-04 | 147 | 147 | 142 | 142 | 162,000 | 1,420 |
| 2008-09-03 | 146 | 149 | 145 | 147 | 142,000 | 1,470 |
| 2008-09-02 | 149 | 151 | 146 | 146 | 180,000 | 1,460 |
| 2008-09-01 | 154 | 156 | 151 | 151 | 128,000 | 1,510 |
| 2008-08-29 | 153 | 158 | 153 | 157 | 157,000 | 1,570 |
| 2008-08-28 | 150 | 151 | 149 | 151 | 104,000 | 1,510 |
| 2008-08-27 | 150 | 152 | 150 | 151 | 55,000 | 1,510 |
| 2008-08-26 | 150 | 151 | 149 | 150 | 119,000 | 1,500 |
| 2008-08-25 | 156 | 160 | 153 | 154 | 133,000 | 1,540 |
| 2008-08-22 | 151 | 151 | 150 | 151 | 105,000 | 1,510 |
| 2008-08-21 | 156 | 156 | 151 | 152 | 65,000 | 1,520 |
| 2008-08-20 | 152 | 155 | 150 | 154 | 72,000 | 1,540 |
| 2008-08-19 | 152 | 155 | 151 | 152 | 99,000 | 1,520 |
| 2008-08-18 | 150 | 161 | 150 | 159 | 185,000 | 1,590 |
| 2008-08-15 | 153 | 153 | 150 | 150 | 155,000 | 1,500 |
| 2008-08-14 | 155 | 157 | 153 | 153 | 130,000 | 1,530 |
| 2008-08-13 | 160 | 161 | 158 | 158 | 114,000 | 1,580 |
| 2008-08-12 | 167 | 167 | 163 | 163 | 79,000 | 1,630 |
| 2008-08-11 | 167 | 168 | 166 | 167 | 86,000 | 1,670 |
| 2008-08-08 | 164 | 168 | 163 | 166 | 118,000 | 1,660 |
| 2008-08-07 | 169 | 169 | 165 | 165 | 85,000 | 1,650 |
| 2008-08-06 | 167 | 170 | 164 | 170 | 180,000 | 1,700 |
| 2008-08-05 | 164 | 166 | 162 | 162 | 135,000 | 1,620 |
| 2008-08-04 | 165 | 167 | 164 | 164 | 124,000 | 1,640 |
| 2008-08-01 | 170 | 171 | 166 | 166 | 166,000 | 1,660 |
| 2008-07-31 | 172 | 172 | 168 | 170 | 152,000 | 1,700 |
| 2008-07-30 | 165 | 170 | 165 | 170 | 150,000 | 1,700 |
| 2008-07-29 | 166 | 166 | 163 | 164 | 118,000 | 1,640 |
| 2008-07-28 | 169 | 172 | 168 | 168 | 101,000 | 1,680 |
| 2008-07-25 | 174 | 174 | 169 | 169 | 186,000 | 1,690 |
| 2008-07-24 | 169 | 173 | 169 | 173 | 185,000 | 1,730 |
| 2008-07-23 | 165 | 171 | 165 | 167 | 365,000 | 1,670 |
| 2008-07-22 | 165 | 166 | 162 | 166 | 153,000 | 1,660 |
| 2008-07-18 | 166 | 167 | 163 | 163 | 281,000 | 1,630 |
| 2008-07-17 | 166 | 166 | 163 | 166 | 127,000 | 1,660 |
| 2008-07-16 | 163 | 164 | 161 | 162 | 100,000 | 1,620 |
| 2008-07-15 | 168 | 168 | 161 | 163 | 317,000 | 1,630 |
| 2008-07-14 | 164 | 169 | 162 | 163 | 296,000 | 1,630 |
| 2008-07-11 | 161 | 162 | 160 | 162 | 114,000 | 1,620 |
| 2008-07-10 | 166 | 166 | 161 | 161 | 227,000 | 1,610 |
| 2008-07-09 | 161 | 166 | 161 | 164 | 162,000 | 1,640 |
| 2008-07-08 | 164 | 165 | 160 | 160 | 233,000 | 1,600 |
| 2008-07-07 | 163 | 166 | 163 | 165 | 119,000 | 1,650 |
| 2008-07-04 | 168 | 170 | 164 | 166 | 175,000 | 1,660 |
| 2008-07-03 | 166 | 171 | 161 | 170 | 320,000 | 1,700 |
| 2008-07-02 | 178 | 178 | 171 | 171 | 300,000 | 1,710 |
| 2008-07-01 | 174 | 178 | 172 | 175 | 274,000 | 1,750 |
| 2008-06-30 | 175 | 176 | 172 | 174 | 231,000 | 1,740 |
| 2008-06-27 | 166 | 174 | 166 | 172 | 320,000 | 1,720 |
| 2008-06-26 | 174 | 180 | 172 | 174 | 366,000 | 1,740 |
| 2008-06-25 | 180 | 183 | 172 | 177 | 644,000 | 1,770 |
| 2008-06-24 | 173 | 183 | 172 | 179 | 1,982,000 | 1,790 |
| 2008-06-23 | 168 | 175 | 163 | 175 | 1,092,000 | 1,750 |
| 2008-06-20 | 164 | 177 | 164 | 169 | 2,876,000 | 1,690 |
| 2008-06-19 | 161 | 165 | 158 | 159 | 402,000 | 1,590 |
| 2008-06-18 | 161 | 162 | 160 | 161 | 141,000 | 1,610 |
| 2008-06-17 | 161 | 163 | 161 | 161 | 131,000 | 1,610 |
| 2008-06-16 | 163 | 163 | 159 | 161 | 152,000 | 1,610 |
| 2008-06-13 | 163 | 165 | 159 | 160 | 402,000 | 1,600 |
| 2008-06-12 | 164 | 165 | 160 | 165 | 417,000 | 1,650 |
| 2008-06-11 | 161 | 163 | 159 | 162 | 316,000 | 1,620 |
| 2008-06-10 | 163 | 164 | 161 | 163 | 241,000 | 1,630 |
| 2008-06-09 | 161 | 163 | 160 | 161 | 258,000 | 1,610 |
| 2008-06-06 | 173 | 173 | 166 | 166 | 335,000 | 1,660 |
| 2008-06-05 | 167 | 174 | 167 | 171 | 593,000 | 1,710 |
| 2008-06-04 | 164 | 169 | 163 | 168 | 261,000 | 1,680 |
| 2008-06-03 | 164 | 167 | 163 | 164 | 161,000 | 1,640 |
| 2008-06-02 | 166 | 169 | 165 | 166 | 217,000 | 1,660 |
| 2008-05-30 | 167 | 167 | 165 | 165 | 138,000 | 1,650 |
| 2008-05-29 | 161 | 167 | 160 | 166 | 375,000 | 1,660 |
| 2008-05-28 | 163 | 163 | 160 | 160 | 165,000 | 1,600 |
| 2008-05-27 | 163 | 165 | 161 | 164 | 184,000 | 1,640 |
| 2008-05-26 | 168 | 168 | 162 | 162 | 273,000 | 1,620 |
| 2008-05-23 | 166 | 172 | 164 | 165 | 848,000 | 1,650 |
| 2008-05-22 | 158 | 161 | 157 | 161 | 144,000 | 1,610 |
| 2008-05-21 | 164 | 166 | 160 | 161 | 254,000 | 1,610 |
| 2008-05-20 | 167 | 169 | 166 | 167 | 222,000 | 1,670 |
| 2008-05-19 | 169 | 170 | 165 | 169 | 170,000 | 1,690 |
| 2008-05-16 | 165 | 170 | 165 | 170 | 488,000 | 1,700 |
| 2008-05-15 | 165 | 170 | 164 | 165 | 505,000 | 1,650 |
| 2008-05-14 | 154 | 160 | 153 | 155 | 366,000 | 1,550 |
| 2008-05-13 | 153 | 154 | 153 | 153 | 59,000 | 1,530 |
| 2008-05-12 | 155 | 155 | 153 | 153 | 152,000 | 1,530 |
| 2008-05-09 | 155 | 156 | 154 | 154 | 115,000 | 1,540 |
| 2008-05-08 | 155 | 157 | 155 | 155 | 115,000 | 1,550 |
| 2008-05-07 | 159 | 159 | 155 | 155 | 132,000 | 1,550 |
| 2008-05-02 | 158 | 158 | 154 | 158 | 111,000 | 1,580 |
| 2008-05-01 | 154 | 155 | 154 | 154 | 91,000 | 1,540 |
| 2008-04-30 | 157 | 157 | 155 | 155 | 160,000 | 1,550 |
| 2008-04-28 | 156 | 159 | 156 | 157 | 108,000 | 1,570 |
| 2008-04-25 | 154 | 157 | 154 | 157 | 157,000 | 1,570 |
| 2008-04-24 | 157 | 157 | 152 | 152 | 265,000 | 1,520 |
| 2008-04-23 | 158 | 161 | 157 | 157 | 225,000 | 1,570 |
| 2008-04-22 | 159 | 159 | 156 | 157 | 88,000 | 1,570 |
| 2008-04-21 | 160 | 161 | 157 | 159 | 130,000 | 1,590 |
| 2008-04-18 | 154 | 157 | 153 | 157 | 127,000 | 1,570 |
| 2008-04-17 | 159 | 161 | 151 | 154 | 266,000 | 1,540 |
| 2008-04-16 | 151 | 157 | 151 | 156 | 240,000 | 1,560 |
| 2008-04-15 | 154 | 154 | 149 | 150 | 215,000 | 1,500 |
| 2008-04-14 | 151 | 153 | 150 | 152 | 131,000 | 1,520 |
| 2008-04-11 | 154 | 155 | 153 | 155 | 211,000 | 1,550 |
| 2008-04-10 | 157 | 157 | 152 | 153 | 232,000 | 1,530 |
| 2008-04-09 | 160 | 161 | 156 | 159 | 350,000 | 1,590 |
| 2008-04-08 | 162 | 166 | 159 | 159 | 385,000 | 1,590 |
| 2008-04-07 | 160 | 164 | 158 | 162 | 345,000 | 1,620 |
| 2008-04-04 | 157 | 159 | 154 | 158 | 448,000 | 1,580 |
| 2008-04-03 | 157 | 163 | 155 | 159 | 1,519,000 | 1,590 |
| 2008-04-02 | 147 | 174 | 146 | 160 | 7,302,000 | 1,600 |
| 2008-04-01 | 139 | 145 | 139 | 144 | 248,000 | 1,440 |
| 2008-03-31 | 144 | 144 | 140 | 141 | 198,000 | 1,410 |
| 2008-03-28 | 142 | 147 | 142 | 144 | 497,000 | 1,440 |
| 2008-03-27 | 138 | 144 | 138 | 144 | 239,000 | 1,440 |
| 2008-03-26 | 142 | 144 | 140 | 140 | 235,000 | 1,400 |
| 2008-03-25 | 144 | 145 | 141 | 145 | 237,000 | 1,450 |
| 2008-03-24 | 138 | 142 | 137 | 139 | 176,000 | 1,390 |
| 2008-03-21 | 132 | 138 | 132 | 138 | 257,000 | 1,380 |
| 2008-03-19 | 131 | 134 | 130 | 132 | 201,000 | 1,320 |
| 2008-03-18 | 123 | 128 | 123 | 128 | 195,000 | 1,280 |
| 2008-03-17 | 126 | 127 | 122 | 124 | 198,000 | 1,240 |
| 2008-03-14 | 130 | 130 | 122 | 125 | 436,000 | 1,250 |
| 2008-03-13 | 130 | 131 | 130 | 130 | 80,000 | 1,300 |
| 2008-03-12 | 132 | 135 | 132 | 133 | 137,000 | 1,330 |
| 2008-03-11 | 129 | 131 | 128 | 131 | 184,000 | 1,310 |
| 2008-03-10 | 133 | 134 | 131 | 132 | 257,000 | 1,320 |
| 2008-03-07 | 128 | 131 | 128 | 131 | 72,000 | 1,310 |
| 2008-03-06 | 129 | 132 | 129 | 132 | 96,000 | 1,320 |
| 2008-03-05 | 130 | 131 | 128 | 128 | 156,000 | 1,280 |
| 2008-03-04 | 131 | 131 | 128 | 128 | 141,000 | 1,280 |
| 2008-03-03 | 133 | 133 | 129 | 130 | 192,000 | 1,300 |
| 2008-02-29 | 134 | 136 | 132 | 134 | 171,000 | 1,340 |
| 2008-02-28 | 135 | 136 | 134 | 136 | 90,000 | 1,360 |
| 2008-02-27 | 137 | 138 | 136 | 137 | 192,000 | 1,370 |
| 2008-02-26 | 140 | 140 | 135 | 135 | 192,000 | 1,350 |
| 2008-02-25 | 138 | 139 | 136 | 139 | 223,000 | 1,390 |
| 2008-02-22 | 135 | 135 | 132 | 134 | 166,000 | 1,340 |
| 2008-02-21 | 135 | 136 | 132 | 136 | 177,000 | 1,360 |
| 2008-02-20 | 135 | 135 | 131 | 131 | 190,000 | 1,310 |
| 2008-02-19 | 136 | 136 | 133 | 136 | 144,000 | 1,360 |
| 2008-02-18 | 135 | 138 | 135 | 136 | 122,000 | 1,360 |
| 2008-02-15 | 132 | 135 | 131 | 134 | 205,000 | 1,340 |
| 2008-02-14 | 130 | 133 | 130 | 133 | 196,000 | 1,330 |
| 2008-02-13 | 131 | 134 | 125 | 126 | 329,000 | 1,260 |
| 2008-02-12 | 132 | 133 | 128 | 130 | 221,000 | 1,300 |
| 2008-02-08 | 133 | 136 | 132 | 133 | 156,000 | 1,330 |
| 2008-02-07 | 132 | 135 | 132 | 132 | 204,000 | 1,320 |
| 2008-02-06 | 134 | 135 | 131 | 132 | 170,000 | 1,320 |
| 2008-02-05 | 139 | 140 | 138 | 140 | 119,000 | 1,400 |
| 2008-02-04 | 140 | 142 | 136 | 142 | 254,000 | 1,420 |
| 2008-02-01 | 133 | 138 | 133 | 135 | 138,000 | 1,350 |
| 2008-01-31 | 126 | 136 | 125 | 136 | 198,000 | 1,360 |
| 2008-01-30 | 130 | 130 | 127 | 129 | 223,000 | 1,290 |
| 2008-01-29 | 129 | 131 | 128 | 131 | 120,000 | 1,310 |
| 2008-01-28 | 127 | 129 | 127 | 128 | 129,000 | 1,280 |
| 2008-01-25 | 129 | 130 | 126 | 129 | 224,000 | 1,290 |
| 2008-01-24 | 119 | 124 | 119 | 124 | 232,000 | 1,240 |
| 2008-01-23 | 117 | 119 | 117 | 118 | 224,000 | 1,180 |
| 2008-01-22 | 120 | 120 | 115 | 115 | 348,000 | 1,150 |
| 2008-01-21 | 121 | 124 | 121 | 121 | 224,000 | 1,210 |
| 2008-01-18 | 118 | 126 | 118 | 124 | 345,000 | 1,240 |
| 2008-01-17 | 118 | 121 | 117 | 121 | 310,000 | 1,210 |
| 2008-01-16 | 115 | 122 | 114 | 118 | 592,000 | 1,180 |
| 2008-01-15 | 128 | 129 | 120 | 120 | 430,000 | 1,200 |
| 2008-01-11 | 136 | 136 | 131 | 132 | 224,000 | 1,320 |
| 2008-01-10 | 138 | 139 | 135 | 135 | 120,000 | 1,350 |
| 2008-01-09 | 132 | 137 | 132 | 137 | 224,000 | 1,370 |
| 2008-01-08 | 133 | 135 | 133 | 134 | 249,000 | 1,340 |
| 2008-01-07 | 132 | 136 | 132 | 133 | 235,000 | 1,330 |
| 2008-01-04 | 142 | 142 | 135 | 135 | 250,000 | 1,350 |
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
