5142 アキレス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 104 | 105 | 103 | 105 | 72,000 | 1,050 |
| 2011-12-29 | 103 | 104 | 103 | 104 | 56,000 | 1,040 |
| 2011-12-28 | 103 | 104 | 103 | 103 | 74,000 | 1,030 |
| 2011-12-27 | 104 | 104 | 103 | 104 | 79,000 | 1,040 |
| 2011-12-26 | 105 | 106 | 105 | 105 | 131,000 | 1,050 |
| 2011-12-22 | 105 | 105 | 104 | 105 | 51,000 | 1,050 |
| 2011-12-21 | 106 | 106 | 104 | 105 | 80,000 | 1,050 |
| 2011-12-20 | 104 | 105 | 103 | 105 | 64,000 | 1,050 |
| 2011-12-19 | 104 | 104 | 103 | 103 | 107,000 | 1,030 |
| 2011-12-16 | 106 | 106 | 104 | 104 | 150,000 | 1,040 |
| 2011-12-15 | 108 | 108 | 105 | 105 | 330,000 | 1,050 |
| 2011-12-14 | 109 | 111 | 108 | 108 | 278,000 | 1,080 |
| 2011-12-13 | 107 | 110 | 105 | 109 | 417,000 | 1,090 |
| 2011-12-12 | 107 | 108 | 107 | 107 | 143,000 | 1,070 |
| 2011-12-09 | 105 | 107 | 105 | 106 | 276,000 | 1,060 |
| 2011-12-08 | 107 | 107 | 106 | 107 | 64,000 | 1,070 |
| 2011-12-07 | 106 | 108 | 106 | 107 | 231,000 | 1,070 |
| 2011-12-06 | 109 | 109 | 106 | 106 | 106,000 | 1,060 |
| 2011-12-05 | 108 | 109 | 107 | 109 | 110,000 | 1,090 |
| 2011-12-02 | 106 | 108 | 106 | 107 | 188,000 | 1,070 |
| 2011-12-01 | 106 | 106 | 104 | 105 | 202,000 | 1,050 |
| 2011-11-30 | 106 | 106 | 104 | 104 | 160,000 | 1,040 |
| 2011-11-29 | 104 | 105 | 103 | 105 | 98,000 | 1,050 |
| 2011-11-28 | 103 | 105 | 103 | 104 | 45,000 | 1,040 |
| 2011-11-25 | 105 | 105 | 103 | 103 | 100,000 | 1,030 |
| 2011-11-24 | 104 | 105 | 103 | 104 | 110,000 | 1,040 |
| 2011-11-22 | 103 | 105 | 102 | 105 | 158,000 | 1,050 |
| 2011-11-21 | 103 | 104 | 103 | 103 | 30,000 | 1,030 |
| 2011-11-18 | 105 | 105 | 103 | 103 | 92,000 | 1,030 |
| 2011-11-17 | 105 | 107 | 105 | 107 | 92,000 | 1,070 |
| 2011-11-16 | 106 | 106 | 104 | 105 | 172,000 | 1,050 |
| 2011-11-15 | 109 | 109 | 105 | 107 | 239,000 | 1,070 |
| 2011-11-14 | 107 | 109 | 107 | 109 | 110,000 | 1,090 |
| 2011-11-11 | 107 | 107 | 106 | 107 | 53,000 | 1,070 |
| 2011-11-10 | 107 | 108 | 106 | 107 | 170,000 | 1,070 |
| 2011-11-09 | 109 | 109 | 107 | 109 | 121,000 | 1,090 |
| 2011-11-08 | 109 | 109 | 107 | 107 | 55,000 | 1,070 |
| 2011-11-07 | 108 | 110 | 108 | 110 | 48,000 | 1,100 |
| 2011-11-04 | 108 | 109 | 107 | 108 | 102,000 | 1,080 |
| 2011-11-02 | 107 | 108 | 107 | 107 | 78,000 | 1,070 |
| 2011-11-01 | 110 | 110 | 109 | 109 | 112,000 | 1,090 |
| 2011-10-31 | 111 | 112 | 110 | 110 | 112,000 | 1,100 |
| 2011-10-28 | 111 | 112 | 110 | 110 | 180,000 | 1,100 |
| 2011-10-27 | 109 | 110 | 108 | 110 | 70,000 | 1,100 |
| 2011-10-26 | 108 | 109 | 108 | 109 | 37,000 | 1,090 |
| 2011-10-25 | 111 | 112 | 109 | 109 | 111,000 | 1,090 |
| 2011-10-24 | 106 | 115 | 105 | 110 | 383,000 | 1,100 |
| 2011-10-21 | 110 | 110 | 109 | 109 | 19,000 | 1,090 |
| 2011-10-20 | 110 | 111 | 109 | 110 | 42,000 | 1,100 |
| 2011-10-19 | 112 | 113 | 110 | 111 | 105,000 | 1,110 |
| 2011-10-18 | 112 | 112 | 111 | 111 | 55,000 | 1,110 |
| 2011-10-17 | 112 | 113 | 111 | 113 | 102,000 | 1,130 |
| 2011-10-14 | 112 | 112 | 111 | 111 | 58,000 | 1,110 |
| 2011-10-13 | 115 | 115 | 113 | 113 | 82,000 | 1,130 |
| 2011-10-12 | 113 | 115 | 113 | 115 | 63,000 | 1,150 |
| 2011-10-11 | 114 | 115 | 114 | 115 | 106,000 | 1,150 |
| 2011-10-07 | 113 | 114 | 112 | 112 | 103,000 | 1,120 |
| 2011-10-06 | 110 | 112 | 110 | 111 | 34,000 | 1,110 |
| 2011-10-05 | 112 | 113 | 108 | 108 | 98,000 | 1,080 |
| 2011-10-04 | 110 | 113 | 110 | 111 | 97,000 | 1,110 |
| 2011-10-03 | 114 | 115 | 113 | 113 | 126,000 | 1,130 |
| 2011-09-30 | 117 | 118 | 115 | 117 | 172,000 | 1,170 |
| 2011-09-29 | 115 | 117 | 114 | 117 | 170,000 | 1,170 |
| 2011-09-28 | 114 | 116 | 113 | 116 | 191,000 | 1,160 |
| 2011-09-27 | 108 | 115 | 107 | 115 | 99,000 | 1,150 |
| 2011-09-26 | 110 | 110 | 106 | 106 | 113,000 | 1,060 |
| 2011-09-22 | 107 | 108 | 107 | 108 | 129,000 | 1,080 |
| 2011-09-21 | 114 | 114 | 110 | 110 | 122,000 | 1,100 |
| 2011-09-20 | 113 | 115 | 112 | 113 | 165,000 | 1,130 |
| 2011-09-16 | 109 | 118 | 108 | 118 | 217,000 | 1,180 |
| 2011-09-15 | 109 | 109 | 107 | 108 | 112,000 | 1,080 |
| 2011-09-14 | 107 | 108 | 106 | 108 | 120,000 | 1,080 |
| 2011-09-13 | 105 | 106 | 104 | 106 | 117,000 | 1,060 |
| 2011-09-12 | 105 | 106 | 104 | 105 | 100,000 | 1,050 |
| 2011-09-09 | 106 | 108 | 106 | 108 | 276,000 | 1,080 |
| 2011-09-08 | 109 | 109 | 107 | 108 | 90,000 | 1,080 |
| 2011-09-07 | 109 | 109 | 108 | 109 | 45,000 | 1,090 |
| 2011-09-06 | 108 | 109 | 108 | 109 | 84,000 | 1,090 |
| 2011-09-05 | 110 | 111 | 110 | 110 | 25,000 | 1,100 |
| 2011-09-02 | 113 | 113 | 112 | 113 | 72,000 | 1,130 |
| 2011-09-01 | 115 | 115 | 113 | 114 | 86,000 | 1,140 |
| 2011-08-31 | 112 | 114 | 111 | 114 | 137,000 | 1,140 |
| 2011-08-30 | 110 | 112 | 110 | 112 | 106,000 | 1,120 |
| 2011-08-29 | 107 | 109 | 107 | 109 | 46,000 | 1,090 |
| 2011-08-26 | 106 | 108 | 106 | 108 | 53,000 | 1,080 |
| 2011-08-25 | 109 | 109 | 107 | 107 | 123,000 | 1,070 |
| 2011-08-24 | 108 | 109 | 107 | 108 | 66,000 | 1,080 |
| 2011-08-23 | 105 | 108 | 105 | 108 | 76,000 | 1,080 |
| 2011-08-22 | 104 | 105 | 103 | 104 | 69,000 | 1,040 |
| 2011-08-19 | 104 | 105 | 100 | 104 | 159,000 | 1,040 |
| 2011-08-18 | 108 | 109 | 107 | 107 | 93,000 | 1,070 |
| 2011-08-17 | 110 | 110 | 108 | 108 | 56,000 | 1,080 |
| 2011-08-16 | 109 | 110 | 109 | 110 | 74,000 | 1,100 |
| 2011-08-15 | 110 | 110 | 107 | 109 | 138,000 | 1,090 |
| 2011-08-12 | 109 | 109 | 108 | 108 | 98,000 | 1,080 |
| 2011-08-11 | 106 | 109 | 106 | 109 | 149,000 | 1,090 |
| 2011-08-10 | 108 | 109 | 106 | 109 | 160,000 | 1,090 |
| 2011-08-09 | 101 | 105 | 99 | 105 | 224,000 | 1,050 |
| 2011-08-08 | 103 | 103 | 101 | 103 | 198,000 | 1,030 |
| 2011-08-05 | 103 | 104 | 102 | 103 | 144,000 | 1,030 |
| 2011-08-04 | 108 | 109 | 107 | 107 | 132,000 | 1,070 |
| 2011-08-03 | 110 | 110 | 107 | 107 | 101,000 | 1,070 |
| 2011-08-02 | 113 | 113 | 110 | 110 | 70,000 | 1,100 |
| 2011-08-01 | 111 | 113 | 111 | 113 | 99,000 | 1,130 |
| 2011-07-29 | 114 | 114 | 111 | 111 | 38,000 | 1,110 |
| 2011-07-28 | 113 | 114 | 112 | 114 | 119,000 | 1,140 |
| 2011-07-27 | 115 | 115 | 113 | 113 | 88,000 | 1,130 |
| 2011-07-26 | 115 | 117 | 114 | 115 | 71,000 | 1,150 |
| 2011-07-25 | 117 | 117 | 115 | 115 | 202,000 | 1,150 |
| 2011-07-22 | 115 | 116 | 114 | 116 | 119,000 | 1,160 |
| 2011-07-21 | 115 | 115 | 114 | 114 | 84,000 | 1,140 |
| 2011-07-20 | 118 | 118 | 114 | 115 | 104,000 | 1,150 |
| 2011-07-19 | 116 | 117 | 114 | 116 | 112,000 | 1,160 |
| 2011-07-15 | 117 | 117 | 115 | 117 | 193,000 | 1,170 |
| 2011-07-14 | 115 | 117 | 114 | 116 | 123,000 | 1,160 |
| 2011-07-13 | 113 | 116 | 113 | 115 | 95,000 | 1,150 |
| 2011-07-12 | 115 | 115 | 114 | 115 | 121,000 | 1,150 |
| 2011-07-11 | 116 | 117 | 116 | 117 | 231,000 | 1,170 |
| 2011-07-08 | 116 | 118 | 116 | 116 | 265,000 | 1,160 |
| 2011-07-07 | 115 | 116 | 114 | 114 | 121,000 | 1,140 |
| 2011-07-06 | 114 | 115 | 113 | 115 | 91,000 | 1,150 |
| 2011-07-05 | 115 | 116 | 114 | 114 | 53,000 | 1,140 |
| 2011-07-04 | 115 | 115 | 114 | 114 | 168,000 | 1,140 |
| 2011-07-01 | 112 | 113 | 112 | 112 | 84,000 | 1,120 |
| 2011-06-30 | 110 | 112 | 109 | 112 | 119,000 | 1,120 |
| 2011-06-29 | 108 | 110 | 107 | 110 | 108,000 | 1,100 |
| 2011-06-28 | 107 | 108 | 107 | 108 | 59,000 | 1,080 |
| 2011-06-27 | 109 | 109 | 106 | 106 | 121,000 | 1,060 |
| 2011-06-24 | 108 | 109 | 108 | 109 | 46,000 | 1,090 |
| 2011-06-23 | 107 | 109 | 106 | 109 | 51,000 | 1,090 |
| 2011-06-22 | 105 | 108 | 105 | 107 | 113,000 | 1,070 |
| 2011-06-21 | 103 | 105 | 103 | 105 | 74,000 | 1,050 |
| 2011-06-20 | 103 | 105 | 103 | 103 | 57,000 | 1,030 |
| 2011-06-17 | 105 | 105 | 102 | 103 | 217,000 | 1,030 |
| 2011-06-16 | 106 | 106 | 105 | 105 | 138,000 | 1,050 |
| 2011-06-15 | 108 | 108 | 107 | 107 | 85,000 | 1,070 |
| 2011-06-14 | 106 | 109 | 106 | 108 | 128,000 | 1,080 |
| 2011-06-13 | 106 | 107 | 105 | 106 | 110,000 | 1,060 |
| 2011-06-10 | 106 | 107 | 105 | 106 | 266,000 | 1,060 |
| 2011-06-09 | 106 | 106 | 104 | 105 | 127,000 | 1,050 |
| 2011-06-08 | 106 | 106 | 105 | 105 | 106,000 | 1,050 |
| 2011-06-07 | 104 | 106 | 104 | 105 | 121,000 | 1,050 |
| 2011-06-06 | 105 | 106 | 105 | 105 | 106,000 | 1,050 |
| 2011-06-03 | 109 | 109 | 105 | 105 | 214,000 | 1,050 |
| 2011-06-02 | 109 | 109 | 108 | 109 | 75,000 | 1,090 |
| 2011-06-01 | 109 | 110 | 108 | 110 | 146,000 | 1,100 |
| 2011-05-31 | 109 | 110 | 108 | 109 | 85,000 | 1,090 |
| 2011-05-30 | 108 | 109 | 108 | 108 | 66,000 | 1,080 |
| 2011-05-27 | 110 | 110 | 108 | 108 | 64,000 | 1,080 |
| 2011-05-26 | 110 | 111 | 109 | 111 | 81,000 | 1,110 |
| 2011-05-25 | 111 | 111 | 109 | 109 | 63,000 | 1,090 |
| 2011-05-24 | 109 | 110 | 109 | 110 | 53,000 | 1,100 |
| 2011-05-23 | 111 | 111 | 109 | 109 | 44,000 | 1,090 |
| 2011-05-20 | 112 | 112 | 110 | 110 | 57,000 | 1,100 |
| 2011-05-19 | 113 | 114 | 110 | 110 | 66,000 | 1,100 |
| 2011-05-18 | 111 | 113 | 110 | 112 | 78,000 | 1,120 |
| 2011-05-17 | 111 | 111 | 109 | 110 | 117,000 | 1,100 |
| 2011-05-16 | 112 | 112 | 109 | 110 | 328,000 | 1,100 |
| 2011-05-13 | 116 | 117 | 111 | 115 | 260,000 | 1,150 |
| 2011-05-12 | 116 | 117 | 116 | 116 | 47,000 | 1,160 |
| 2011-05-11 | 118 | 118 | 116 | 116 | 77,000 | 1,160 |
| 2011-05-10 | 118 | 118 | 116 | 117 | 101,000 | 1,170 |
| 2011-05-09 | 117 | 118 | 116 | 118 | 72,000 | 1,180 |
| 2011-05-06 | 115 | 117 | 115 | 116 | 99,000 | 1,160 |
| 2011-05-02 | 118 | 118 | 116 | 117 | 85,000 | 1,170 |
| 2011-04-28 | 116 | 116 | 115 | 116 | 89,000 | 1,160 |
| 2011-04-27 | 116 | 117 | 115 | 116 | 71,000 | 1,160 |
| 2011-04-26 | 117 | 117 | 116 | 116 | 69,000 | 1,160 |
| 2011-04-25 | 118 | 118 | 116 | 118 | 102,000 | 1,180 |
| 2011-04-22 | 116 | 118 | 116 | 118 | 137,000 | 1,180 |
| 2011-04-21 | 117 | 117 | 116 | 117 | 73,000 | 1,170 |
| 2011-04-20 | 116 | 117 | 116 | 116 | 86,000 | 1,160 |
| 2011-04-19 | 116 | 116 | 115 | 116 | 95,000 | 1,160 |
| 2011-04-18 | 116 | 118 | 116 | 117 | 162,000 | 1,170 |
| 2011-04-15 | 119 | 119 | 118 | 118 | 155,000 | 1,180 |
| 2011-04-14 | 116 | 119 | 115 | 119 | 210,000 | 1,190 |
| 2011-04-13 | 114 | 116 | 114 | 115 | 64,000 | 1,150 |
| 2011-04-12 | 116 | 117 | 115 | 115 | 153,000 | 1,150 |
| 2011-04-11 | 118 | 118 | 117 | 118 | 114,000 | 1,180 |
| 2011-04-08 | 113 | 118 | 112 | 117 | 158,000 | 1,170 |
| 2011-04-07 | 115 | 116 | 113 | 114 | 138,000 | 1,140 |
| 2011-04-06 | 117 | 117 | 114 | 115 | 264,000 | 1,150 |
| 2011-04-05 | 121 | 121 | 115 | 117 | 234,000 | 1,170 |
| 2011-04-04 | 121 | 122 | 121 | 121 | 156,000 | 1,210 |
| 2011-04-01 | 123 | 124 | 122 | 122 | 150,000 | 1,220 |
| 2011-03-31 | 124 | 124 | 122 | 124 | 282,000 | 1,240 |
| 2011-03-30 | 121 | 123 | 119 | 123 | 264,000 | 1,230 |
| 2011-03-29 | 118 | 121 | 118 | 121 | 281,000 | 1,210 |
| 2011-03-28 | 122 | 125 | 121 | 123 | 297,000 | 1,230 |
| 2011-03-25 | 127 | 127 | 121 | 123 | 683,000 | 1,230 |
| 2011-03-24 | 121 | 126 | 121 | 124 | 642,000 | 1,240 |
| 2011-03-23 | 113 | 123 | 113 | 122 | 1,136,000 | 1,220 |
| 2011-03-22 | 112 | 114 | 112 | 114 | 268,000 | 1,140 |
| 2011-03-18 | 104 | 110 | 104 | 107 | 339,000 | 1,070 |
| 2011-03-17 | 99 | 104 | 98 | 102 | 470,000 | 1,020 |
| 2011-03-16 | 95 | 102 | 95 | 101 | 700,000 | 1,010 |
| 2011-03-15 | 112 | 113 | 90 | 96 | 764,000 | 960 |
| 2011-03-14 | 108 | 118 | 107 | 112 | 405,000 | 1,120 |
| 2011-03-11 | 127 | 127 | 123 | 123 | 604,000 | 1,230 |
| 2011-03-10 | 127 | 128 | 124 | 125 | 324,000 | 1,250 |
| 2011-03-09 | 130 | 131 | 127 | 127 | 445,000 | 1,270 |
| 2011-03-08 | 125 | 130 | 125 | 129 | 506,000 | 1,290 |
| 2011-03-07 | 126 | 127 | 124 | 125 | 234,000 | 1,250 |
| 2011-03-04 | 127 | 127 | 125 | 126 | 306,000 | 1,260 |
| 2011-03-03 | 123 | 126 | 123 | 125 | 133,000 | 1,250 |
| 2011-03-02 | 124 | 125 | 123 | 123 | 218,000 | 1,230 |
| 2011-03-01 | 125 | 127 | 124 | 126 | 260,000 | 1,260 |
| 2011-02-28 | 123 | 125 | 122 | 125 | 256,000 | 1,250 |
| 2011-02-25 | 122 | 122 | 120 | 122 | 246,000 | 1,220 |
| 2011-02-24 | 124 | 124 | 120 | 121 | 551,000 | 1,210 |
| 2011-02-23 | 125 | 128 | 124 | 125 | 399,000 | 1,250 |
| 2011-02-22 | 129 | 130 | 128 | 128 | 392,000 | 1,280 |
| 2011-02-21 | 130 | 132 | 129 | 131 | 771,000 | 1,310 |
| 2011-02-18 | 130 | 131 | 129 | 129 | 342,000 | 1,290 |
| 2011-02-17 | 128 | 131 | 128 | 130 | 659,000 | 1,300 |
| 2011-02-16 | 127 | 129 | 127 | 128 | 163,000 | 1,280 |
| 2011-02-15 | 129 | 129 | 127 | 127 | 334,000 | 1,270 |
| 2011-02-14 | 127 | 131 | 126 | 129 | 720,000 | 1,290 |
| 2011-02-10 | 125 | 127 | 124 | 126 | 211,000 | 1,260 |
| 2011-02-09 | 125 | 126 | 125 | 126 | 108,000 | 1,260 |
| 2011-02-08 | 126 | 127 | 125 | 125 | 310,000 | 1,250 |
| 2011-02-07 | 125 | 126 | 124 | 126 | 101,000 | 1,260 |
| 2011-02-04 | 125 | 126 | 124 | 124 | 155,000 | 1,240 |
| 2011-02-03 | 123 | 124 | 123 | 124 | 100,000 | 1,240 |
| 2011-02-02 | 122 | 124 | 122 | 123 | 219,000 | 1,230 |
| 2011-02-01 | 121 | 122 | 121 | 121 | 112,000 | 1,210 |
| 2011-01-31 | 120 | 122 | 120 | 121 | 76,000 | 1,210 |
| 2011-01-28 | 124 | 124 | 122 | 122 | 109,000 | 1,220 |
| 2011-01-27 | 124 | 126 | 124 | 125 | 43,000 | 1,250 |
| 2011-01-26 | 125 | 126 | 124 | 124 | 96,000 | 1,240 |
| 2011-01-25 | 124 | 127 | 123 | 126 | 316,000 | 1,260 |
| 2011-01-24 | 121 | 123 | 121 | 123 | 89,000 | 1,230 |
| 2011-01-21 | 124 | 125 | 121 | 121 | 256,000 | 1,210 |
| 2011-01-20 | 126 | 126 | 124 | 124 | 199,000 | 1,240 |
| 2011-01-19 | 126 | 127 | 125 | 127 | 140,000 | 1,270 |
| 2011-01-18 | 127 | 127 | 125 | 125 | 232,000 | 1,250 |
| 2011-01-17 | 128 | 129 | 126 | 127 | 240,000 | 1,270 |
| 2011-01-14 | 125 | 130 | 125 | 128 | 868,000 | 1,280 |
| 2011-01-13 | 125 | 125 | 124 | 125 | 152,000 | 1,250 |
| 2011-01-12 | 126 | 127 | 123 | 124 | 591,000 | 1,240 |
| 2011-01-11 | 125 | 125 | 124 | 125 | 311,000 | 1,250 |
| 2011-01-07 | 123 | 128 | 123 | 126 | 866,000 | 1,260 |
| 2011-01-06 | 122 | 123 | 121 | 123 | 153,000 | 1,230 |
| 2011-01-05 | 122 | 122 | 120 | 121 | 178,000 | 1,210 |
| 2011-01-04 | 120 | 123 | 119 | 121 | 380,000 | 1,210 |
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