5142 アキレス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 116 | 118 | 115 | 115 | 213,000 | 1,150 |
| 2012-12-27 | 118 | 118 | 114 | 116 | 442,000 | 1,160 |
| 2012-12-26 | 112 | 121 | 112 | 118 | 1,097,000 | 1,180 |
| 2012-12-25 | 113 | 113 | 111 | 112 | 236,000 | 1,120 |
| 2012-12-21 | 113 | 113 | 111 | 112 | 163,000 | 1,120 |
| 2012-12-20 | 112 | 113 | 111 | 113 | 224,000 | 1,130 |
| 2012-12-19 | 111 | 114 | 111 | 113 | 393,000 | 1,130 |
| 2012-12-18 | 109 | 113 | 109 | 110 | 590,000 | 1,100 |
| 2012-12-17 | 110 | 110 | 109 | 109 | 153,000 | 1,090 |
| 2012-12-14 | 109 | 109 | 108 | 109 | 357,000 | 1,090 |
| 2012-12-13 | 110 | 110 | 109 | 109 | 138,000 | 1,090 |
| 2012-12-12 | 109 | 110 | 109 | 109 | 157,000 | 1,090 |
| 2012-12-11 | 110 | 110 | 109 | 110 | 91,000 | 1,100 |
| 2012-12-10 | 110 | 110 | 109 | 110 | 144,000 | 1,100 |
| 2012-12-07 | 109 | 109 | 108 | 109 | 96,000 | 1,090 |
| 2012-12-06 | 110 | 110 | 108 | 108 | 302,000 | 1,080 |
| 2012-12-05 | 109 | 110 | 108 | 109 | 120,000 | 1,090 |
| 2012-12-04 | 110 | 111 | 109 | 110 | 98,000 | 1,100 |
| 2012-12-03 | 111 | 111 | 110 | 110 | 87,000 | 1,100 |
| 2012-11-30 | 111 | 111 | 110 | 110 | 138,000 | 1,100 |
| 2012-11-29 | 111 | 111 | 110 | 110 | 87,000 | 1,100 |
| 2012-11-28 | 110 | 111 | 109 | 110 | 95,000 | 1,100 |
| 2012-11-27 | 110 | 111 | 110 | 111 | 126,000 | 1,110 |
| 2012-11-26 | 110 | 110 | 109 | 110 | 133,000 | 1,100 |
| 2012-11-22 | 108 | 109 | 107 | 109 | 147,000 | 1,090 |
| 2012-11-21 | 107 | 108 | 107 | 107 | 93,000 | 1,070 |
| 2012-11-20 | 108 | 108 | 107 | 107 | 63,000 | 1,070 |
| 2012-11-19 | 107 | 108 | 106 | 107 | 101,000 | 1,070 |
| 2012-11-16 | 105 | 106 | 105 | 106 | 95,000 | 1,060 |
| 2012-11-15 | 106 | 107 | 104 | 106 | 155,000 | 1,060 |
| 2012-11-14 | 103 | 105 | 103 | 105 | 84,000 | 1,050 |
| 2012-11-13 | 107 | 107 | 102 | 103 | 224,000 | 1,030 |
| 2012-11-12 | 110 | 114 | 106 | 106 | 609,000 | 1,060 |
| 2012-11-09 | 103 | 107 | 102 | 105 | 407,000 | 1,050 |
| 2012-11-08 | 105 | 105 | 103 | 104 | 77,000 | 1,040 |
| 2012-11-07 | 104 | 105 | 104 | 105 | 56,000 | 1,050 |
| 2012-11-06 | 103 | 104 | 103 | 104 | 48,000 | 1,040 |
| 2012-11-05 | 105 | 105 | 104 | 105 | 46,000 | 1,050 |
| 2012-11-02 | 105 | 106 | 104 | 106 | 96,000 | 1,060 |
| 2012-11-01 | 104 | 106 | 104 | 105 | 109,000 | 1,050 |
| 2012-10-31 | 103 | 104 | 103 | 103 | 77,000 | 1,030 |
| 2012-10-30 | 106 | 106 | 103 | 103 | 124,000 | 1,030 |
| 2012-10-29 | 104 | 106 | 103 | 106 | 127,000 | 1,060 |
| 2012-10-26 | 103 | 104 | 103 | 104 | 45,000 | 1,040 |
| 2012-10-25 | 103 | 103 | 102 | 103 | 88,000 | 1,030 |
| 2012-10-24 | 102 | 104 | 102 | 103 | 70,000 | 1,030 |
| 2012-10-23 | 103 | 103 | 102 | 103 | 46,000 | 1,030 |
| 2012-10-22 | 102 | 103 | 101 | 103 | 62,000 | 1,030 |
| 2012-10-19 | 102 | 103 | 102 | 103 | 107,000 | 1,030 |
| 2012-10-18 | 103 | 104 | 102 | 103 | 61,000 | 1,030 |
| 2012-10-17 | 102 | 103 | 101 | 103 | 105,000 | 1,030 |
| 2012-10-16 | 101 | 103 | 101 | 102 | 53,000 | 1,020 |
| 2012-10-15 | 103 | 103 | 101 | 102 | 95,000 | 1,020 |
| 2012-10-12 | 100 | 101 | 100 | 100 | 29,000 | 1,000 |
| 2012-10-11 | 101 | 101 | 100 | 100 | 45,000 | 1,000 |
| 2012-10-10 | 101 | 101 | 100 | 100 | 101,000 | 1,000 |
| 2012-10-09 | 102 | 103 | 102 | 102 | 53,000 | 1,020 |
| 2012-10-05 | 102 | 103 | 101 | 103 | 75,000 | 1,030 |
| 2012-10-04 | 101 | 103 | 101 | 103 | 47,000 | 1,030 |
| 2012-10-03 | 103 | 103 | 101 | 101 | 101,000 | 1,010 |
| 2012-10-02 | 106 | 106 | 103 | 103 | 67,000 | 1,030 |
| 2012-10-01 | 105 | 106 | 104 | 106 | 49,000 | 1,060 |
| 2012-09-28 | 108 | 108 | 104 | 106 | 75,000 | 1,060 |
| 2012-09-27 | 104 | 109 | 104 | 107 | 175,000 | 1,070 |
| 2012-09-26 | 104 | 106 | 104 | 106 | 121,000 | 1,060 |
| 2012-09-25 | 102 | 109 | 102 | 109 | 228,000 | 1,090 |
| 2012-09-24 | 104 | 104 | 102 | 103 | 72,000 | 1,030 |
| 2012-09-21 | 103 | 104 | 103 | 104 | 60,000 | 1,040 |
| 2012-09-20 | 105 | 105 | 103 | 103 | 132,000 | 1,030 |
| 2012-09-19 | 106 | 106 | 104 | 106 | 114,000 | 1,060 |
| 2012-09-18 | 106 | 106 | 105 | 106 | 70,000 | 1,060 |
| 2012-09-14 | 104 | 105 | 104 | 105 | 203,000 | 1,050 |
| 2012-09-13 | 103 | 103 | 103 | 103 | 23,000 | 1,030 |
| 2012-09-12 | 102 | 103 | 102 | 103 | 46,000 | 1,030 |
| 2012-09-11 | 103 | 103 | 101 | 102 | 31,000 | 1,020 |
| 2012-09-10 | 102 | 103 | 102 | 103 | 73,000 | 1,030 |
| 2012-09-07 | 102 | 102 | 101 | 102 | 92,000 | 1,020 |
| 2012-09-06 | 101 | 101 | 99 | 101 | 67,000 | 1,010 |
| 2012-09-05 | 100 | 101 | 99 | 99 | 101,000 | 990 |
| 2012-09-04 | 100 | 101 | 100 | 100 | 52,000 | 1,000 |
| 2012-09-03 | 101 | 102 | 100 | 101 | 100,000 | 1,010 |
| 2012-08-31 | 102 | 103 | 101 | 101 | 113,000 | 1,010 |
| 2012-08-30 | 107 | 107 | 102 | 104 | 115,000 | 1,040 |
| 2012-08-29 | 107 | 107 | 104 | 105 | 36,000 | 1,050 |
| 2012-08-28 | 110 | 110 | 106 | 107 | 119,000 | 1,070 |
| 2012-08-27 | 112 | 112 | 110 | 110 | 68,000 | 1,100 |
| 2012-08-24 | 110 | 111 | 110 | 111 | 54,000 | 1,110 |
| 2012-08-23 | 110 | 112 | 110 | 112 | 39,000 | 1,120 |
| 2012-08-22 | 112 | 112 | 110 | 111 | 46,000 | 1,110 |
| 2012-08-21 | 110 | 113 | 109 | 113 | 93,000 | 1,130 |
| 2012-08-20 | 111 | 112 | 110 | 110 | 46,000 | 1,100 |
| 2012-08-17 | 110 | 111 | 109 | 111 | 67,000 | 1,110 |
| 2012-08-16 | 111 | 111 | 109 | 111 | 62,000 | 1,110 |
| 2012-08-15 | 110 | 111 | 107 | 111 | 179,000 | 1,110 |
| 2012-08-14 | 106 | 110 | 105 | 110 | 198,000 | 1,100 |
| 2012-08-13 | 106 | 107 | 104 | 105 | 84,000 | 1,050 |
| 2012-08-10 | 108 | 108 | 105 | 106 | 83,000 | 1,060 |
| 2012-08-09 | 104 | 108 | 101 | 107 | 535,000 | 1,070 |
| 2012-08-08 | 105 | 105 | 103 | 104 | 132,000 | 1,040 |
| 2012-08-07 | 104 | 104 | 104 | 104 | 42,000 | 1,040 |
| 2012-08-06 | 106 | 106 | 103 | 104 | 61,000 | 1,040 |
| 2012-08-03 | 107 | 107 | 104 | 104 | 55,000 | 1,040 |
| 2012-08-02 | 107 | 108 | 105 | 108 | 86,000 | 1,080 |
| 2012-08-01 | 105 | 106 | 105 | 106 | 30,000 | 1,060 |
| 2012-07-31 | 106 | 106 | 105 | 106 | 26,000 | 1,060 |
| 2012-07-30 | 107 | 107 | 106 | 106 | 34,000 | 1,060 |
| 2012-07-27 | 107 | 107 | 106 | 106 | 23,000 | 1,060 |
| 2012-07-26 | 106 | 106 | 105 | 105 | 57,000 | 1,050 |
| 2012-07-25 | 106 | 106 | 104 | 104 | 270,000 | 1,040 |
| 2012-07-24 | 103 | 105 | 102 | 105 | 156,000 | 1,050 |
| 2012-07-23 | 106 | 106 | 102 | 102 | 112,000 | 1,020 |
| 2012-07-20 | 110 | 110 | 106 | 106 | 95,000 | 1,060 |
| 2012-07-19 | 108 | 108 | 107 | 108 | 46,000 | 1,080 |
| 2012-07-18 | 110 | 110 | 107 | 107 | 38,000 | 1,070 |
| 2012-07-17 | 112 | 112 | 109 | 109 | 243,000 | 1,090 |
| 2012-07-13 | 110 | 110 | 108 | 108 | 181,000 | 1,080 |
| 2012-07-12 | 110 | 111 | 110 | 110 | 79,000 | 1,100 |
| 2012-07-11 | 111 | 112 | 111 | 111 | 54,000 | 1,110 |
| 2012-07-10 | 114 | 114 | 112 | 112 | 289,000 | 1,120 |
| 2012-07-09 | 108 | 113 | 108 | 112 | 218,000 | 1,120 |
| 2012-07-06 | 109 | 110 | 108 | 109 | 96,000 | 1,090 |
| 2012-07-05 | 108 | 109 | 108 | 108 | 61,000 | 1,080 |
| 2012-07-04 | 109 | 110 | 108 | 108 | 115,000 | 1,080 |
| 2012-07-03 | 106 | 110 | 106 | 110 | 118,000 | 1,100 |
| 2012-07-02 | 108 | 108 | 106 | 106 | 154,000 | 1,060 |
| 2012-06-29 | 104 | 105 | 102 | 105 | 169,000 | 1,050 |
| 2012-06-28 | 105 | 106 | 103 | 104 | 227,000 | 1,040 |
| 2012-06-27 | 104 | 106 | 102 | 106 | 123,000 | 1,060 |
| 2012-06-26 | 102 | 104 | 102 | 104 | 148,000 | 1,040 |
| 2012-06-25 | 105 | 105 | 103 | 103 | 109,000 | 1,030 |
| 2012-06-22 | 104 | 105 | 103 | 105 | 37,000 | 1,050 |
| 2012-06-21 | 104 | 105 | 104 | 105 | 85,000 | 1,050 |
| 2012-06-20 | 103 | 104 | 103 | 103 | 95,000 | 1,030 |
| 2012-06-19 | 102 | 103 | 101 | 101 | 73,000 | 1,010 |
| 2012-06-18 | 103 | 103 | 102 | 103 | 89,000 | 1,030 |
| 2012-06-15 | 101 | 103 | 101 | 103 | 111,000 | 1,030 |
| 2012-06-14 | 100 | 101 | 100 | 101 | 49,000 | 1,010 |
| 2012-06-13 | 101 | 101 | 101 | 101 | 11,000 | 1,010 |
| 2012-06-12 | 101 | 101 | 100 | 101 | 164,000 | 1,010 |
| 2012-06-11 | 102 | 102 | 101 | 101 | 107,000 | 1,010 |
| 2012-06-08 | 101 | 101 | 99 | 100 | 224,000 | 1,000 |
| 2012-06-07 | 100 | 101 | 99 | 101 | 87,000 | 1,010 |
| 2012-06-06 | 98 | 100 | 98 | 100 | 200,000 | 1,000 |
| 2012-06-05 | 97 | 99 | 97 | 99 | 119,000 | 990 |
| 2012-06-04 | 96 | 97 | 96 | 97 | 151,000 | 970 |
| 2012-06-01 | 100 | 100 | 99 | 99 | 72,000 | 990 |
| 2012-05-31 | 97 | 101 | 96 | 101 | 200,000 | 1,010 |
| 2012-05-30 | 99 | 99 | 98 | 99 | 63,000 | 990 |
| 2012-05-29 | 97 | 100 | 96 | 99 | 108,000 | 990 |
| 2012-05-28 | 99 | 99 | 98 | 98 | 49,000 | 980 |
| 2012-05-25 | 99 | 99 | 98 | 98 | 58,000 | 980 |
| 2012-05-24 | 100 | 100 | 97 | 99 | 126,000 | 990 |
| 2012-05-23 | 100 | 101 | 98 | 98 | 200,000 | 980 |
| 2012-05-22 | 100 | 101 | 100 | 100 | 58,000 | 1,000 |
| 2012-05-21 | 98 | 100 | 98 | 99 | 75,000 | 990 |
| 2012-05-18 | 100 | 100 | 96 | 98 | 308,000 | 980 |
| 2012-05-17 | 99 | 102 | 98 | 101 | 186,000 | 1,010 |
| 2012-05-16 | 100 | 101 | 99 | 99 | 125,000 | 990 |
| 2012-05-15 | 102 | 102 | 99 | 100 | 292,000 | 1,000 |
| 2012-05-14 | 102 | 103 | 100 | 101 | 196,000 | 1,010 |
| 2012-05-11 | 104 | 105 | 102 | 102 | 219,000 | 1,020 |
| 2012-05-10 | 104 | 105 | 103 | 105 | 199,000 | 1,050 |
| 2012-05-09 | 106 | 106 | 104 | 104 | 186,000 | 1,040 |
| 2012-05-08 | 106 | 107 | 105 | 107 | 205,000 | 1,070 |
| 2012-05-07 | 106 | 106 | 105 | 106 | 173,000 | 1,060 |
| 2012-05-02 | 108 | 108 | 107 | 108 | 90,000 | 1,080 |
| 2012-05-01 | 109 | 109 | 107 | 107 | 81,000 | 1,070 |
| 2012-04-27 | 111 | 111 | 107 | 108 | 171,000 | 1,080 |
| 2012-04-26 | 110 | 111 | 109 | 111 | 184,000 | 1,110 |
| 2012-04-25 | 110 | 110 | 108 | 109 | 87,000 | 1,090 |
| 2012-04-24 | 108 | 109 | 107 | 109 | 72,000 | 1,090 |
| 2012-04-23 | 109 | 109 | 108 | 108 | 56,000 | 1,080 |
| 2012-04-20 | 110 | 110 | 107 | 108 | 330,000 | 1,080 |
| 2012-04-19 | 112 | 112 | 110 | 110 | 77,000 | 1,100 |
| 2012-04-18 | 112 | 114 | 111 | 113 | 203,000 | 1,130 |
| 2012-04-17 | 110 | 112 | 110 | 111 | 102,000 | 1,110 |
| 2012-04-16 | 111 | 111 | 110 | 110 | 156,000 | 1,100 |
| 2012-04-13 | 112 | 113 | 112 | 113 | 177,000 | 1,130 |
| 2012-04-12 | 110 | 112 | 110 | 111 | 286,000 | 1,110 |
| 2012-04-11 | 110 | 110 | 108 | 109 | 142,000 | 1,090 |
| 2012-04-10 | 113 | 113 | 111 | 111 | 182,000 | 1,110 |
| 2012-04-09 | 113 | 113 | 112 | 112 | 83,000 | 1,120 |
| 2012-04-06 | 113 | 114 | 113 | 114 | 184,000 | 1,140 |
| 2012-04-05 | 113 | 115 | 112 | 115 | 101,000 | 1,150 |
| 2012-04-04 | 114 | 116 | 113 | 114 | 185,000 | 1,140 |
| 2012-04-03 | 115 | 116 | 114 | 115 | 121,000 | 1,150 |
| 2012-04-02 | 118 | 118 | 116 | 117 | 255,000 | 1,170 |
| 2012-03-30 | 117 | 119 | 116 | 118 | 198,000 | 1,180 |
| 2012-03-29 | 118 | 118 | 115 | 116 | 179,000 | 1,160 |
| 2012-03-28 | 118 | 119 | 117 | 118 | 181,000 | 1,180 |
| 2012-03-27 | 118 | 120 | 117 | 120 | 199,000 | 1,200 |
| 2012-03-26 | 117 | 117 | 116 | 116 | 155,000 | 1,160 |
| 2012-03-23 | 117 | 117 | 115 | 116 | 405,000 | 1,160 |
| 2012-03-22 | 120 | 120 | 117 | 117 | 361,000 | 1,170 |
| 2012-03-21 | 121 | 121 | 120 | 120 | 166,000 | 1,200 |
| 2012-03-19 | 122 | 123 | 121 | 121 | 262,000 | 1,210 |
| 2012-03-16 | 122 | 123 | 121 | 122 | 261,000 | 1,220 |
| 2012-03-15 | 121 | 122 | 120 | 121 | 228,000 | 1,210 |
| 2012-03-14 | 122 | 122 | 120 | 120 | 479,000 | 1,200 |
| 2012-03-13 | 120 | 122 | 119 | 119 | 262,000 | 1,190 |
| 2012-03-12 | 120 | 121 | 119 | 119 | 232,000 | 1,190 |
| 2012-03-09 | 120 | 121 | 119 | 120 | 612,000 | 1,200 |
| 2012-03-08 | 119 | 120 | 119 | 119 | 228,000 | 1,190 |
| 2012-03-07 | 118 | 119 | 117 | 119 | 130,000 | 1,190 |
| 2012-03-06 | 118 | 119 | 118 | 118 | 126,000 | 1,180 |
| 2012-03-05 | 119 | 119 | 118 | 118 | 106,000 | 1,180 |
| 2012-03-02 | 119 | 119 | 118 | 119 | 296,000 | 1,190 |
| 2012-03-01 | 120 | 122 | 118 | 119 | 346,000 | 1,190 |
| 2012-02-29 | 120 | 121 | 120 | 121 | 381,000 | 1,210 |
| 2012-02-28 | 119 | 120 | 117 | 119 | 447,000 | 1,190 |
| 2012-02-27 | 122 | 122 | 119 | 120 | 249,000 | 1,200 |
| 2012-02-24 | 120 | 122 | 120 | 122 | 243,000 | 1,220 |
| 2012-02-23 | 120 | 121 | 119 | 120 | 264,000 | 1,200 |
| 2012-02-22 | 118 | 121 | 118 | 121 | 678,000 | 1,210 |
| 2012-02-21 | 119 | 119 | 116 | 117 | 216,000 | 1,170 |
| 2012-02-20 | 117 | 119 | 116 | 118 | 482,000 | 1,180 |
| 2012-02-17 | 115 | 117 | 115 | 115 | 354,000 | 1,150 |
| 2012-02-16 | 116 | 116 | 114 | 114 | 143,000 | 1,140 |
| 2012-02-15 | 115 | 117 | 115 | 117 | 578,000 | 1,170 |
| 2012-02-14 | 114 | 115 | 113 | 115 | 188,000 | 1,150 |
| 2012-02-13 | 112 | 113 | 112 | 112 | 205,000 | 1,120 |
| 2012-02-10 | 114 | 114 | 113 | 113 | 164,000 | 1,130 |
| 2012-02-09 | 116 | 116 | 114 | 114 | 260,000 | 1,140 |
| 2012-02-08 | 115 | 116 | 114 | 116 | 363,000 | 1,160 |
| 2012-02-07 | 115 | 115 | 114 | 114 | 88,000 | 1,140 |
| 2012-02-06 | 114 | 115 | 114 | 115 | 327,000 | 1,150 |
| 2012-02-03 | 114 | 114 | 112 | 113 | 158,000 | 1,130 |
| 2012-02-02 | 116 | 119 | 113 | 115 | 879,000 | 1,150 |
| 2012-02-01 | 112 | 117 | 112 | 116 | 577,000 | 1,160 |
| 2012-01-31 | 113 | 113 | 112 | 112 | 177,000 | 1,120 |
| 2012-01-30 | 113 | 114 | 113 | 113 | 72,000 | 1,130 |
| 2012-01-27 | 114 | 115 | 113 | 113 | 105,000 | 1,130 |
| 2012-01-26 | 115 | 116 | 114 | 114 | 196,000 | 1,140 |
| 2012-01-25 | 113 | 115 | 113 | 115 | 194,000 | 1,150 |
| 2012-01-24 | 114 | 115 | 113 | 113 | 146,000 | 1,130 |
| 2012-01-23 | 114 | 114 | 113 | 113 | 176,000 | 1,130 |
| 2012-01-20 | 111 | 113 | 111 | 113 | 161,000 | 1,130 |
| 2012-01-19 | 111 | 112 | 110 | 111 | 171,000 | 1,110 |
| 2012-01-18 | 111 | 112 | 111 | 111 | 193,000 | 1,110 |
| 2012-01-17 | 112 | 112 | 110 | 110 | 202,000 | 1,100 |
| 2012-01-16 | 112 | 113 | 110 | 112 | 157,000 | 1,120 |
| 2012-01-13 | 112 | 112 | 110 | 112 | 163,000 | 1,120 |
| 2012-01-12 | 113 | 117 | 110 | 110 | 684,000 | 1,100 |
| 2012-01-11 | 109 | 109 | 108 | 108 | 50,000 | 1,080 |
| 2012-01-10 | 109 | 111 | 108 | 110 | 331,000 | 1,100 |
| 2012-01-06 | 108 | 108 | 107 | 108 | 71,000 | 1,080 |
| 2012-01-05 | 107 | 108 | 107 | 107 | 78,000 | 1,070 |
| 2012-01-04 | 106 | 108 | 105 | 107 | 197,000 | 1,070 |
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