5142 アキレス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 131 | 132 | 130 | 130 | 104,000 | 1,300 |
| 2009-12-29 | 130 | 132 | 130 | 132 | 147,000 | 1,320 |
| 2009-12-28 | 129 | 130 | 128 | 128 | 82,000 | 1,280 |
| 2009-12-25 | 130 | 130 | 128 | 128 | 160,000 | 1,280 |
| 2009-12-24 | 130 | 131 | 128 | 130 | 168,000 | 1,300 |
| 2009-12-22 | 130 | 133 | 130 | 130 | 144,000 | 1,300 |
| 2009-12-21 | 131 | 131 | 129 | 129 | 70,000 | 1,290 |
| 2009-12-18 | 130 | 131 | 125 | 129 | 171,000 | 1,290 |
| 2009-12-17 | 134 | 135 | 131 | 131 | 76,000 | 1,310 |
| 2009-12-16 | 131 | 134 | 131 | 134 | 120,000 | 1,340 |
| 2009-12-15 | 134 | 134 | 130 | 130 | 152,000 | 1,300 |
| 2009-12-14 | 136 | 136 | 133 | 135 | 215,000 | 1,350 |
| 2009-12-11 | 133 | 135 | 131 | 135 | 274,000 | 1,350 |
| 2009-12-10 | 132 | 134 | 130 | 134 | 216,000 | 1,340 |
| 2009-12-09 | 131 | 134 | 129 | 134 | 121,000 | 1,340 |
| 2009-12-08 | 129 | 133 | 128 | 132 | 177,000 | 1,320 |
| 2009-12-07 | 131 | 132 | 129 | 130 | 77,000 | 1,300 |
| 2009-12-04 | 132 | 132 | 130 | 130 | 69,000 | 1,300 |
| 2009-12-03 | 130 | 133 | 130 | 133 | 141,000 | 1,330 |
| 2009-12-02 | 129 | 130 | 127 | 129 | 143,000 | 1,290 |
| 2009-12-01 | 126 | 128 | 124 | 128 | 236,000 | 1,280 |
| 2009-11-30 | 120 | 125 | 120 | 124 | 150,000 | 1,240 |
| 2009-11-27 | 118 | 121 | 118 | 119 | 191,000 | 1,190 |
| 2009-11-26 | 123 | 123 | 122 | 123 | 42,000 | 1,230 |
| 2009-11-25 | 121 | 123 | 120 | 123 | 94,000 | 1,230 |
| 2009-11-24 | 123 | 123 | 120 | 122 | 127,000 | 1,220 |
| 2009-11-20 | 121 | 123 | 120 | 123 | 89,000 | 1,230 |
| 2009-11-19 | 121 | 122 | 120 | 121 | 80,000 | 1,210 |
| 2009-11-18 | 122 | 124 | 121 | 123 | 127,000 | 1,230 |
| 2009-11-17 | 127 | 127 | 121 | 121 | 135,000 | 1,210 |
| 2009-11-16 | 130 | 130 | 126 | 128 | 125,000 | 1,280 |
| 2009-11-13 | 129 | 130 | 127 | 129 | 82,000 | 1,290 |
| 2009-11-12 | 132 | 132 | 126 | 127 | 186,000 | 1,270 |
| 2009-11-11 | 135 | 135 | 132 | 132 | 80,000 | 1,320 |
| 2009-11-10 | 132 | 136 | 130 | 136 | 314,000 | 1,360 |
| 2009-11-09 | 130 | 132 | 129 | 131 | 90,000 | 1,310 |
| 2009-11-06 | 132 | 132 | 129 | 129 | 92,000 | 1,290 |
| 2009-11-05 | 130 | 130 | 129 | 130 | 54,000 | 1,300 |
| 2009-11-04 | 129 | 131 | 129 | 131 | 111,000 | 1,310 |
| 2009-11-02 | 128 | 132 | 128 | 131 | 141,000 | 1,310 |
| 2009-10-30 | 133 | 134 | 131 | 131 | 109,000 | 1,310 |
| 2009-10-29 | 132 | 135 | 131 | 133 | 193,000 | 1,330 |
| 2009-10-28 | 131 | 135 | 131 | 135 | 121,000 | 1,350 |
| 2009-10-27 | 135 | 135 | 131 | 131 | 136,000 | 1,310 |
| 2009-10-26 | 134 | 135 | 133 | 135 | 141,000 | 1,350 |
| 2009-10-23 | 133 | 135 | 131 | 133 | 184,000 | 1,330 |
| 2009-10-22 | 134 | 134 | 132 | 134 | 102,000 | 1,340 |
| 2009-10-21 | 132 | 135 | 132 | 135 | 120,000 | 1,350 |
| 2009-10-20 | 135 | 136 | 132 | 134 | 154,000 | 1,340 |
| 2009-10-19 | 133 | 135 | 132 | 135 | 100,000 | 1,350 |
| 2009-10-16 | 135 | 135 | 132 | 133 | 119,000 | 1,330 |
| 2009-10-15 | 137 | 137 | 133 | 133 | 189,000 | 1,330 |
| 2009-10-14 | 135 | 135 | 134 | 135 | 146,000 | 1,350 |
| 2009-10-13 | 138 | 138 | 136 | 137 | 168,000 | 1,370 |
| 2009-10-09 | 139 | 139 | 136 | 137 | 140,000 | 1,370 |
| 2009-10-08 | 139 | 140 | 137 | 137 | 120,000 | 1,370 |
| 2009-10-07 | 139 | 141 | 139 | 140 | 119,000 | 1,400 |
| 2009-10-06 | 141 | 141 | 139 | 141 | 79,000 | 1,410 |
| 2009-10-05 | 140 | 143 | 138 | 143 | 121,000 | 1,430 |
| 2009-10-02 | 144 | 144 | 140 | 142 | 117,000 | 1,420 |
| 2009-10-01 | 143 | 146 | 143 | 146 | 102,000 | 1,460 |
| 2009-09-30 | 143 | 146 | 142 | 146 | 109,000 | 1,460 |
| 2009-09-29 | 142 | 142 | 141 | 142 | 57,000 | 1,420 |
| 2009-09-28 | 142 | 142 | 140 | 142 | 105,000 | 1,420 |
| 2009-09-25 | 147 | 147 | 142 | 142 | 130,000 | 1,420 |
| 2009-09-24 | 145 | 147 | 144 | 147 | 253,000 | 1,470 |
| 2009-09-18 | 143 | 144 | 140 | 141 | 164,000 | 1,410 |
| 2009-09-17 | 145 | 145 | 142 | 145 | 100,000 | 1,450 |
| 2009-09-16 | 144 | 146 | 143 | 143 | 106,000 | 1,430 |
| 2009-09-15 | 146 | 146 | 143 | 145 | 84,000 | 1,450 |
| 2009-09-14 | 146 | 146 | 141 | 144 | 159,000 | 1,440 |
| 2009-09-11 | 147 | 147 | 144 | 144 | 281,000 | 1,440 |
| 2009-09-10 | 148 | 149 | 145 | 146 | 201,000 | 1,460 |
| 2009-09-09 | 149 | 151 | 146 | 147 | 148,000 | 1,470 |
| 2009-09-08 | 146 | 148 | 145 | 146 | 154,000 | 1,460 |
| 2009-09-07 | 149 | 149 | 145 | 145 | 94,000 | 1,450 |
| 2009-09-04 | 149 | 149 | 144 | 145 | 258,000 | 1,450 |
| 2009-09-03 | 152 | 152 | 149 | 149 | 149,000 | 1,490 |
| 2009-09-02 | 153 | 153 | 151 | 152 | 322,000 | 1,520 |
| 2009-09-01 | 156 | 158 | 154 | 157 | 199,000 | 1,570 |
| 2009-08-31 | 158 | 159 | 155 | 157 | 206,000 | 1,570 |
| 2009-08-28 | 155 | 156 | 154 | 154 | 134,000 | 1,540 |
| 2009-08-27 | 157 | 157 | 154 | 154 | 96,000 | 1,540 |
| 2009-08-26 | 156 | 157 | 154 | 157 | 123,000 | 1,570 |
| 2009-08-25 | 156 | 156 | 153 | 154 | 133,000 | 1,540 |
| 2009-08-24 | 155 | 158 | 155 | 158 | 156,000 | 1,580 |
| 2009-08-21 | 157 | 157 | 152 | 153 | 121,000 | 1,530 |
| 2009-08-20 | 151 | 157 | 151 | 155 | 191,000 | 1,550 |
| 2009-08-19 | 154 | 155 | 152 | 152 | 79,000 | 1,520 |
| 2009-08-18 | 152 | 155 | 152 | 155 | 91,000 | 1,550 |
| 2009-08-17 | 156 | 156 | 154 | 154 | 207,000 | 1,540 |
| 2009-08-14 | 154 | 158 | 154 | 158 | 199,000 | 1,580 |
| 2009-08-13 | 155 | 156 | 153 | 153 | 98,000 | 1,530 |
| 2009-08-12 | 156 | 156 | 153 | 153 | 111,000 | 1,530 |
| 2009-08-11 | 159 | 159 | 154 | 155 | 208,000 | 1,550 |
| 2009-08-10 | 156 | 161 | 155 | 157 | 1,171,000 | 1,570 |
| 2009-08-07 | 152 | 155 | 152 | 155 | 111,000 | 1,550 |
| 2009-08-06 | 151 | 153 | 151 | 153 | 101,000 | 1,530 |
| 2009-08-05 | 153 | 154 | 151 | 151 | 130,000 | 1,510 |
| 2009-08-04 | 155 | 155 | 151 | 152 | 115,000 | 1,520 |
| 2009-08-03 | 154 | 154 | 151 | 154 | 98,000 | 1,540 |
| 2009-07-31 | 156 | 156 | 152 | 153 | 106,000 | 1,530 |
| 2009-07-30 | 153 | 155 | 152 | 154 | 60,000 | 1,540 |
| 2009-07-29 | 153 | 155 | 153 | 154 | 51,000 | 1,540 |
| 2009-07-28 | 157 | 157 | 154 | 155 | 102,000 | 1,550 |
| 2009-07-27 | 159 | 159 | 155 | 157 | 372,000 | 1,570 |
| 2009-07-24 | 153 | 155 | 152 | 155 | 97,000 | 1,550 |
| 2009-07-23 | 153 | 157 | 153 | 153 | 207,000 | 1,530 |
| 2009-07-22 | 152 | 154 | 150 | 154 | 137,000 | 1,540 |
| 2009-07-21 | 146 | 151 | 146 | 151 | 276,000 | 1,510 |
| 2009-07-17 | 145 | 146 | 144 | 146 | 77,000 | 1,460 |
| 2009-07-16 | 148 | 148 | 144 | 144 | 54,000 | 1,440 |
| 2009-07-15 | 151 | 152 | 144 | 144 | 268,000 | 1,440 |
| 2009-07-14 | 143 | 146 | 143 | 146 | 110,000 | 1,460 |
| 2009-07-13 | 146 | 146 | 142 | 142 | 98,000 | 1,420 |
| 2009-07-10 | 148 | 148 | 144 | 146 | 293,000 | 1,460 |
| 2009-07-09 | 147 | 151 | 146 | 148 | 248,000 | 1,480 |
| 2009-07-08 | 148 | 148 | 146 | 148 | 124,000 | 1,480 |
| 2009-07-07 | 150 | 151 | 148 | 150 | 116,000 | 1,500 |
| 2009-07-06 | 153 | 153 | 150 | 150 | 93,000 | 1,500 |
| 2009-07-03 | 149 | 153 | 149 | 152 | 164,000 | 1,520 |
| 2009-07-02 | 158 | 158 | 152 | 154 | 254,000 | 1,540 |
| 2009-07-01 | 153 | 158 | 153 | 155 | 200,000 | 1,550 |
| 2009-06-30 | 155 | 155 | 152 | 155 | 188,000 | 1,550 |
| 2009-06-29 | 152 | 156 | 150 | 152 | 612,000 | 1,520 |
| 2009-06-26 | 149 | 155 | 149 | 153 | 366,000 | 1,530 |
| 2009-06-25 | 146 | 148 | 144 | 147 | 264,000 | 1,470 |
| 2009-06-24 | 151 | 151 | 144 | 145 | 281,000 | 1,450 |
| 2009-06-23 | 148 | 150 | 147 | 148 | 126,000 | 1,480 |
| 2009-06-22 | 147 | 153 | 147 | 151 | 159,000 | 1,510 |
| 2009-06-19 | 152 | 152 | 147 | 147 | 159,000 | 1,470 |
| 2009-06-18 | 152 | 152 | 147 | 149 | 159,000 | 1,490 |
| 2009-06-17 | 149 | 152 | 147 | 151 | 169,000 | 1,510 |
| 2009-06-16 | 156 | 156 | 151 | 151 | 203,000 | 1,510 |
| 2009-06-15 | 160 | 162 | 158 | 160 | 211,000 | 1,600 |
| 2009-06-12 | 160 | 162 | 157 | 159 | 427,000 | 1,590 |
| 2009-06-11 | 157 | 158 | 156 | 156 | 103,000 | 1,560 |
| 2009-06-10 | 152 | 158 | 152 | 158 | 179,000 | 1,580 |
| 2009-06-09 | 153 | 156 | 153 | 156 | 109,000 | 1,560 |
| 2009-06-08 | 156 | 156 | 154 | 154 | 100,000 | 1,540 |
| 2009-06-05 | 158 | 158 | 153 | 153 | 96,000 | 1,530 |
| 2009-06-04 | 151 | 157 | 151 | 157 | 257,000 | 1,570 |
| 2009-06-03 | 154 | 154 | 152 | 153 | 87,000 | 1,530 |
| 2009-06-02 | 157 | 157 | 152 | 153 | 127,000 | 1,530 |
| 2009-06-01 | 155 | 156 | 152 | 153 | 161,000 | 1,530 |
| 2009-05-29 | 146 | 155 | 145 | 155 | 1,085,000 | 1,550 |
| 2009-05-28 | 141 | 146 | 141 | 144 | 246,000 | 1,440 |
| 2009-05-27 | 143 | 145 | 139 | 141 | 274,000 | 1,410 |
| 2009-05-26 | 144 | 145 | 142 | 143 | 154,000 | 1,430 |
| 2009-05-25 | 145 | 145 | 142 | 144 | 108,000 | 1,440 |
| 2009-05-22 | 143 | 143 | 141 | 142 | 97,000 | 1,420 |
| 2009-05-21 | 140 | 146 | 140 | 143 | 162,000 | 1,430 |
| 2009-05-20 | 140 | 142 | 139 | 142 | 88,000 | 1,420 |
| 2009-05-19 | 140 | 141 | 138 | 140 | 130,000 | 1,400 |
| 2009-05-18 | 141 | 141 | 138 | 138 | 113,000 | 1,380 |
| 2009-05-15 | 142 | 143 | 140 | 142 | 124,000 | 1,420 |
| 2009-05-14 | 140 | 145 | 140 | 141 | 207,000 | 1,410 |
| 2009-05-13 | 142 | 144 | 141 | 144 | 66,000 | 1,440 |
| 2009-05-12 | 144 | 147 | 141 | 141 | 128,000 | 1,410 |
| 2009-05-11 | 149 | 150 | 144 | 145 | 222,000 | 1,450 |
| 2009-05-08 | 142 | 146 | 140 | 145 | 280,000 | 1,450 |
| 2009-05-07 | 140 | 142 | 140 | 141 | 129,000 | 1,410 |
| 2009-05-01 | 136 | 138 | 135 | 136 | 69,000 | 1,360 |
| 2009-04-30 | 134 | 138 | 134 | 136 | 113,000 | 1,360 |
| 2009-04-28 | 138 | 139 | 133 | 133 | 109,000 | 1,330 |
| 2009-04-27 | 138 | 139 | 138 | 139 | 97,000 | 1,390 |
| 2009-04-24 | 138 | 139 | 136 | 136 | 195,000 | 1,360 |
| 2009-04-23 | 141 | 142 | 138 | 140 | 156,000 | 1,400 |
| 2009-04-22 | 146 | 147 | 139 | 142 | 288,000 | 1,420 |
| 2009-04-21 | 145 | 151 | 144 | 147 | 383,000 | 1,470 |
| 2009-04-20 | 141 | 147 | 141 | 147 | 128,000 | 1,470 |
| 2009-04-17 | 144 | 145 | 141 | 141 | 105,000 | 1,410 |
| 2009-04-16 | 145 | 146 | 143 | 144 | 154,000 | 1,440 |
| 2009-04-15 | 145 | 151 | 141 | 141 | 482,000 | 1,410 |
| 2009-04-14 | 139 | 146 | 137 | 144 | 403,000 | 1,440 |
| 2009-04-13 | 139 | 139 | 137 | 138 | 112,000 | 1,380 |
| 2009-04-10 | 144 | 144 | 139 | 139 | 182,000 | 1,390 |
| 2009-04-09 | 139 | 143 | 136 | 143 | 147,000 | 1,430 |
| 2009-04-08 | 140 | 142 | 138 | 138 | 99,000 | 1,380 |
| 2009-04-07 | 140 | 142 | 139 | 139 | 115,000 | 1,390 |
| 2009-04-06 | 143 | 143 | 137 | 138 | 124,000 | 1,380 |
| 2009-04-03 | 143 | 145 | 137 | 141 | 277,000 | 1,410 |
| 2009-04-02 | 138 | 145 | 136 | 141 | 1,152,000 | 1,410 |
| 2009-04-01 | 135 | 136 | 131 | 136 | 291,000 | 1,360 |
| 2009-03-31 | 130 | 130 | 125 | 127 | 176,000 | 1,270 |
| 2009-03-30 | 132 | 135 | 131 | 131 | 125,000 | 1,310 |
| 2009-03-27 | 132 | 133 | 130 | 130 | 181,000 | 1,300 |
| 2009-03-26 | 133 | 133 | 131 | 132 | 92,000 | 1,320 |
| 2009-03-25 | 135 | 135 | 132 | 134 | 188,000 | 1,340 |
| 2009-03-24 | 134 | 135 | 132 | 134 | 263,000 | 1,340 |
| 2009-03-23 | 130 | 132 | 129 | 132 | 196,000 | 1,320 |
| 2009-03-19 | 129 | 130 | 127 | 129 | 109,000 | 1,290 |
| 2009-03-18 | 127 | 128 | 126 | 127 | 115,000 | 1,270 |
| 2009-03-17 | 127 | 127 | 126 | 126 | 89,000 | 1,260 |
| 2009-03-16 | 129 | 129 | 124 | 127 | 211,000 | 1,270 |
| 2009-03-13 | 122 | 127 | 122 | 125 | 375,000 | 1,250 |
| 2009-03-12 | 127 | 127 | 122 | 123 | 200,000 | 1,230 |
| 2009-03-11 | 130 | 131 | 126 | 128 | 221,000 | 1,280 |
| 2009-03-10 | 135 | 139 | 126 | 127 | 984,000 | 1,270 |
| 2009-03-09 | 130 | 134 | 129 | 133 | 223,000 | 1,330 |
| 2009-03-06 | 125 | 132 | 124 | 128 | 438,000 | 1,280 |
| 2009-03-05 | 126 | 128 | 125 | 126 | 205,000 | 1,260 |
| 2009-03-04 | 123 | 129 | 123 | 126 | 502,000 | 1,260 |
| 2009-03-03 | 122 | 123 | 120 | 121 | 58,000 | 1,210 |
| 2009-03-02 | 124 | 124 | 122 | 124 | 92,000 | 1,240 |
| 2009-02-27 | 122 | 125 | 122 | 125 | 90,000 | 1,250 |
| 2009-02-26 | 124 | 124 | 122 | 123 | 88,000 | 1,230 |
| 2009-02-25 | 126 | 126 | 124 | 125 | 105,000 | 1,250 |
| 2009-02-24 | 123 | 125 | 122 | 125 | 83,000 | 1,250 |
| 2009-02-23 | 121 | 125 | 119 | 125 | 90,000 | 1,250 |
| 2009-02-20 | 123 | 124 | 122 | 124 | 96,000 | 1,240 |
| 2009-02-19 | 125 | 125 | 124 | 125 | 92,000 | 1,250 |
| 2009-02-18 | 121 | 126 | 121 | 125 | 97,000 | 1,250 |
| 2009-02-17 | 123 | 124 | 121 | 124 | 78,000 | 1,240 |
| 2009-02-16 | 124 | 126 | 124 | 126 | 161,000 | 1,260 |
| 2009-02-13 | 120 | 123 | 119 | 123 | 96,000 | 1,230 |
| 2009-02-12 | 119 | 121 | 118 | 120 | 80,000 | 1,200 |
| 2009-02-10 | 123 | 124 | 120 | 121 | 145,000 | 1,210 |
| 2009-02-09 | 122 | 124 | 122 | 122 | 70,000 | 1,220 |
| 2009-02-06 | 124 | 124 | 122 | 122 | 68,000 | 1,220 |
| 2009-02-05 | 123 | 125 | 122 | 124 | 113,000 | 1,240 |
| 2009-02-04 | 123 | 125 | 121 | 124 | 112,000 | 1,240 |
| 2009-02-03 | 122 | 125 | 121 | 123 | 76,000 | 1,230 |
| 2009-02-02 | 124 | 125 | 122 | 124 | 136,000 | 1,240 |
| 2009-01-30 | 123 | 123 | 121 | 123 | 133,000 | 1,230 |
| 2009-01-29 | 126 | 127 | 123 | 126 | 153,000 | 1,260 |
| 2009-01-28 | 126 | 126 | 122 | 124 | 76,000 | 1,240 |
| 2009-01-27 | 124 | 126 | 121 | 126 | 275,000 | 1,260 |
| 2009-01-26 | 120 | 120 | 116 | 117 | 170,000 | 1,170 |
| 2009-01-23 | 122 | 125 | 118 | 120 | 203,000 | 1,200 |
| 2009-01-22 | 122 | 124 | 119 | 124 | 169,000 | 1,240 |
| 2009-01-21 | 120 | 123 | 119 | 121 | 179,000 | 1,210 |
| 2009-01-20 | 126 | 126 | 122 | 122 | 104,000 | 1,220 |
| 2009-01-19 | 127 | 128 | 124 | 126 | 169,000 | 1,260 |
| 2009-01-16 | 126 | 127 | 124 | 127 | 139,000 | 1,270 |
| 2009-01-15 | 125 | 127 | 121 | 125 | 360,000 | 1,250 |
| 2009-01-14 | 139 | 143 | 128 | 128 | 1,157,000 | 1,280 |
| 2009-01-13 | 132 | 139 | 128 | 132 | 752,000 | 1,320 |
| 2009-01-09 | 127 | 141 | 127 | 136 | 919,000 | 1,360 |
| 2009-01-08 | 130 | 130 | 126 | 128 | 83,000 | 1,280 |
| 2009-01-07 | 130 | 131 | 129 | 129 | 107,000 | 1,290 |
| 2009-01-06 | 127 | 130 | 126 | 130 | 61,000 | 1,300 |
| 2009-01-05 | 129 | 131 | 128 | 128 | 89,000 | 1,280 |
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