5142 アキレス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 150 | 150 | 148 | 149 | 233,000 | 1,490 |
| 2014-12-29 | 149 | 150 | 148 | 149 | 161,000 | 1,490 |
| 2014-12-26 | 146 | 149 | 146 | 149 | 190,000 | 1,490 |
| 2014-12-25 | 149 | 149 | 146 | 146 | 423,000 | 1,460 |
| 2014-12-24 | 148 | 149 | 147 | 149 | 420,000 | 1,490 |
| 2014-12-22 | 148 | 148 | 146 | 147 | 229,000 | 1,470 |
| 2014-12-19 | 147 | 148 | 145 | 148 | 286,000 | 1,480 |
| 2014-12-18 | 145 | 147 | 144 | 145 | 257,000 | 1,450 |
| 2014-12-17 | 142 | 145 | 142 | 143 | 496,000 | 1,430 |
| 2014-12-16 | 145 | 145 | 142 | 143 | 421,000 | 1,430 |
| 2014-12-15 | 148 | 148 | 146 | 146 | 148,000 | 1,460 |
| 2014-12-12 | 148 | 149 | 148 | 148 | 384,000 | 1,480 |
| 2014-12-11 | 148 | 149 | 146 | 148 | 385,000 | 1,480 |
| 2014-12-10 | 150 | 150 | 148 | 149 | 363,000 | 1,490 |
| 2014-12-09 | 152 | 154 | 151 | 151 | 299,000 | 1,510 |
| 2014-12-08 | 154 | 154 | 152 | 154 | 397,000 | 1,540 |
| 2014-12-05 | 155 | 155 | 152 | 154 | 347,000 | 1,540 |
| 2014-12-04 | 155 | 156 | 154 | 155 | 291,000 | 1,550 |
| 2014-12-03 | 155 | 155 | 154 | 155 | 481,000 | 1,550 |
| 2014-12-02 | 150 | 154 | 149 | 154 | 414,000 | 1,540 |
| 2014-12-01 | 151 | 151 | 149 | 151 | 427,000 | 1,510 |
| 2014-11-28 | 151 | 152 | 150 | 151 | 495,000 | 1,510 |
| 2014-11-27 | 152 | 153 | 149 | 151 | 621,000 | 1,510 |
| 2014-11-26 | 153 | 154 | 152 | 152 | 225,000 | 1,520 |
| 2014-11-25 | 154 | 154 | 152 | 154 | 217,000 | 1,540 |
| 2014-11-21 | 153 | 153 | 151 | 153 | 179,000 | 1,530 |
| 2014-11-20 | 154 | 154 | 152 | 152 | 193,000 | 1,520 |
| 2014-11-19 | 153 | 154 | 153 | 153 | 148,000 | 1,530 |
| 2014-11-18 | 152 | 154 | 151 | 154 | 239,000 | 1,540 |
| 2014-11-17 | 154 | 154 | 151 | 151 | 158,000 | 1,510 |
| 2014-11-14 | 155 | 155 | 153 | 155 | 193,000 | 1,550 |
| 2014-11-13 | 151 | 154 | 149 | 153 | 455,000 | 1,530 |
| 2014-11-12 | 156 | 156 | 151 | 151 | 387,000 | 1,510 |
| 2014-11-11 | 155 | 156 | 154 | 155 | 400,000 | 1,550 |
| 2014-11-10 | 152 | 157 | 150 | 156 | 1,098,000 | 1,560 |
| 2014-11-07 | 152 | 153 | 150 | 153 | 287,000 | 1,530 |
| 2014-11-06 | 151 | 152 | 149 | 151 | 275,000 | 1,510 |
| 2014-11-05 | 150 | 152 | 150 | 152 | 233,000 | 1,520 |
| 2014-11-04 | 155 | 155 | 151 | 151 | 577,000 | 1,510 |
| 2014-10-31 | 149 | 153 | 148 | 152 | 568,000 | 1,520 |
| 2014-10-30 | 148 | 149 | 147 | 149 | 488,000 | 1,490 |
| 2014-10-29 | 146 | 148 | 145 | 148 | 376,000 | 1,480 |
| 2014-10-28 | 145 | 145 | 142 | 144 | 245,000 | 1,440 |
| 2014-10-27 | 145 | 145 | 142 | 145 | 252,000 | 1,450 |
| 2014-10-24 | 145 | 145 | 142 | 142 | 257,000 | 1,420 |
| 2014-10-23 | 141 | 143 | 139 | 142 | 199,000 | 1,420 |
| 2014-10-22 | 141 | 141 | 140 | 141 | 204,000 | 1,410 |
| 2014-10-21 | 139 | 141 | 138 | 138 | 391,000 | 1,380 |
| 2014-10-20 | 137 | 139 | 135 | 138 | 410,000 | 1,380 |
| 2014-10-17 | 135 | 137 | 133 | 133 | 497,000 | 1,330 |
| 2014-10-16 | 137 | 139 | 133 | 133 | 554,000 | 1,330 |
| 2014-10-15 | 140 | 140 | 138 | 139 | 278,000 | 1,390 |
| 2014-10-14 | 136 | 141 | 136 | 137 | 539,000 | 1,370 |
| 2014-10-10 | 141 | 142 | 140 | 140 | 304,000 | 1,400 |
| 2014-10-09 | 147 | 148 | 143 | 143 | 321,000 | 1,430 |
| 2014-10-08 | 147 | 147 | 145 | 146 | 228,000 | 1,460 |
| 2014-10-07 | 149 | 151 | 148 | 148 | 215,000 | 1,480 |
| 2014-10-06 | 149 | 151 | 149 | 149 | 171,000 | 1,490 |
| 2014-10-03 | 147 | 149 | 147 | 148 | 161,000 | 1,480 |
| 2014-10-02 | 149 | 149 | 146 | 147 | 394,000 | 1,470 |
| 2014-10-01 | 154 | 155 | 152 | 152 | 300,000 | 1,520 |
| 2014-09-30 | 155 | 155 | 154 | 154 | 288,000 | 1,540 |
| 2014-09-29 | 158 | 158 | 155 | 157 | 222,000 | 1,570 |
| 2014-09-26 | 156 | 158 | 155 | 156 | 196,000 | 1,560 |
| 2014-09-25 | 156 | 157 | 155 | 157 | 345,000 | 1,570 |
| 2014-09-24 | 154 | 156 | 153 | 154 | 341,000 | 1,540 |
| 2014-09-22 | 158 | 158 | 155 | 155 | 202,000 | 1,550 |
| 2014-09-19 | 157 | 159 | 155 | 157 | 571,000 | 1,570 |
| 2014-09-18 | 156 | 157 | 155 | 157 | 393,000 | 1,570 |
| 2014-09-17 | 157 | 158 | 155 | 157 | 467,000 | 1,570 |
| 2014-09-16 | 161 | 161 | 157 | 158 | 576,000 | 1,580 |
| 2014-09-12 | 157 | 160 | 156 | 160 | 747,000 | 1,600 |
| 2014-09-11 | 159 | 160 | 155 | 156 | 871,000 | 1,560 |
| 2014-09-10 | 161 | 162 | 158 | 160 | 576,000 | 1,600 |
| 2014-09-09 | 162 | 163 | 159 | 161 | 1,907,000 | 1,610 |
| 2014-09-08 | 168 | 172 | 164 | 166 | 8,637,000 | 1,660 |
| 2014-09-05 | 150 | 163 | 150 | 158 | 6,292,000 | 1,580 |
| 2014-09-04 | 151 | 152 | 148 | 148 | 269,000 | 1,480 |
| 2014-09-03 | 152 | 153 | 151 | 152 | 435,000 | 1,520 |
| 2014-09-02 | 151 | 153 | 150 | 151 | 946,000 | 1,510 |
| 2014-09-01 | 147 | 150 | 146 | 149 | 762,000 | 1,490 |
| 2014-08-29 | 144 | 146 | 143 | 145 | 407,000 | 1,450 |
| 2014-08-28 | 143 | 144 | 142 | 144 | 234,000 | 1,440 |
| 2014-08-27 | 143 | 144 | 142 | 144 | 241,000 | 1,440 |
| 2014-08-26 | 143 | 143 | 142 | 142 | 79,000 | 1,420 |
| 2014-08-25 | 143 | 143 | 141 | 143 | 110,000 | 1,430 |
| 2014-08-22 | 143 | 143 | 141 | 141 | 172,000 | 1,410 |
| 2014-08-21 | 141 | 143 | 141 | 143 | 142,000 | 1,430 |
| 2014-08-20 | 141 | 143 | 141 | 141 | 156,000 | 1,410 |
| 2014-08-19 | 142 | 142 | 140 | 142 | 133,000 | 1,420 |
| 2014-08-18 | 140 | 142 | 140 | 141 | 286,000 | 1,410 |
| 2014-08-15 | 140 | 141 | 140 | 140 | 164,000 | 1,400 |
| 2014-08-14 | 140 | 141 | 139 | 141 | 117,000 | 1,410 |
| 2014-08-13 | 139 | 140 | 139 | 139 | 83,000 | 1,390 |
| 2014-08-12 | 142 | 142 | 139 | 140 | 242,000 | 1,400 |
| 2014-08-11 | 144 | 144 | 139 | 141 | 349,000 | 1,410 |
| 2014-08-08 | 142 | 143 | 139 | 140 | 226,000 | 1,400 |
| 2014-08-07 | 140 | 146 | 139 | 145 | 702,000 | 1,450 |
| 2014-08-06 | 139 | 140 | 138 | 138 | 127,000 | 1,380 |
| 2014-08-05 | 141 | 141 | 138 | 138 | 530,000 | 1,380 |
| 2014-08-04 | 142 | 144 | 140 | 140 | 412,000 | 1,400 |
| 2014-08-01 | 145 | 145 | 142 | 143 | 444,000 | 1,430 |
| 2014-07-31 | 146 | 147 | 146 | 146 | 101,000 | 1,460 |
| 2014-07-30 | 147 | 147 | 146 | 147 | 234,000 | 1,470 |
| 2014-07-29 | 147 | 149 | 147 | 148 | 181,000 | 1,480 |
| 2014-07-28 | 146 | 148 | 145 | 147 | 244,000 | 1,470 |
| 2014-07-25 | 147 | 147 | 146 | 146 | 300,000 | 1,460 |
| 2014-07-24 | 149 | 150 | 145 | 146 | 866,000 | 1,460 |
| 2014-07-23 | 149 | 150 | 148 | 149 | 522,000 | 1,490 |
| 2014-07-22 | 146 | 149 | 146 | 149 | 169,000 | 1,490 |
| 2014-07-18 | 144 | 146 | 144 | 145 | 230,000 | 1,450 |
| 2014-07-17 | 151 | 152 | 147 | 147 | 490,000 | 1,470 |
| 2014-07-16 | 149 | 154 | 149 | 150 | 683,000 | 1,500 |
| 2014-07-15 | 150 | 151 | 149 | 149 | 395,000 | 1,490 |
| 2014-07-14 | 147 | 149 | 146 | 149 | 200,000 | 1,490 |
| 2014-07-11 | 146 | 147 | 145 | 146 | 135,000 | 1,460 |
| 2014-07-10 | 151 | 151 | 148 | 148 | 312,000 | 1,480 |
| 2014-07-09 | 149 | 151 | 149 | 151 | 195,000 | 1,510 |
| 2014-07-08 | 148 | 151 | 147 | 151 | 289,000 | 1,510 |
| 2014-07-07 | 150 | 150 | 148 | 148 | 88,000 | 1,480 |
| 2014-07-04 | 151 | 151 | 149 | 150 | 157,000 | 1,500 |
| 2014-07-03 | 150 | 150 | 148 | 149 | 111,000 | 1,490 |
| 2014-07-02 | 151 | 151 | 149 | 150 | 140,000 | 1,500 |
| 2014-07-01 | 149 | 152 | 149 | 151 | 427,000 | 1,510 |
| 2014-06-30 | 146 | 150 | 146 | 149 | 137,000 | 1,490 |
| 2014-06-27 | 149 | 149 | 145 | 147 | 260,000 | 1,470 |
| 2014-06-26 | 149 | 151 | 148 | 149 | 399,000 | 1,490 |
| 2014-06-25 | 147 | 150 | 147 | 148 | 536,000 | 1,480 |
| 2014-06-24 | 147 | 148 | 145 | 147 | 275,000 | 1,470 |
| 2014-06-23 | 145 | 147 | 144 | 147 | 189,000 | 1,470 |
| 2014-06-20 | 147 | 147 | 144 | 147 | 284,000 | 1,470 |
| 2014-06-19 | 146 | 147 | 145 | 146 | 333,000 | 1,460 |
| 2014-06-18 | 144 | 145 | 143 | 145 | 246,000 | 1,450 |
| 2014-06-17 | 141 | 144 | 141 | 144 | 214,000 | 1,440 |
| 2014-06-16 | 140 | 144 | 140 | 141 | 373,000 | 1,410 |
| 2014-06-13 | 139 | 141 | 139 | 140 | 536,000 | 1,400 |
| 2014-06-12 | 139 | 140 | 138 | 139 | 170,000 | 1,390 |
| 2014-06-11 | 138 | 141 | 138 | 139 | 609,000 | 1,390 |
| 2014-06-10 | 138 | 140 | 137 | 138 | 298,000 | 1,380 |
| 2014-06-09 | 139 | 139 | 138 | 139 | 132,000 | 1,390 |
| 2014-06-06 | 138 | 139 | 138 | 139 | 258,000 | 1,390 |
| 2014-06-05 | 138 | 138 | 137 | 137 | 238,000 | 1,370 |
| 2014-06-04 | 138 | 138 | 136 | 137 | 195,000 | 1,370 |
| 2014-06-03 | 138 | 138 | 137 | 137 | 241,000 | 1,370 |
| 2014-06-02 | 135 | 138 | 135 | 138 | 310,000 | 1,380 |
| 2014-05-30 | 135 | 135 | 134 | 135 | 91,000 | 1,350 |
| 2014-05-29 | 135 | 135 | 134 | 135 | 70,000 | 1,350 |
| 2014-05-28 | 135 | 136 | 134 | 135 | 139,000 | 1,350 |
| 2014-05-27 | 135 | 136 | 134 | 135 | 136,000 | 1,350 |
| 2014-05-26 | 136 | 136 | 134 | 135 | 331,000 | 1,350 |
| 2014-05-23 | 134 | 135 | 133 | 134 | 230,000 | 1,340 |
| 2014-05-22 | 131 | 134 | 131 | 133 | 259,000 | 1,330 |
| 2014-05-21 | 130 | 132 | 130 | 132 | 125,000 | 1,320 |
| 2014-05-20 | 131 | 133 | 131 | 132 | 157,000 | 1,320 |
| 2014-05-19 | 133 | 133 | 131 | 131 | 132,000 | 1,310 |
| 2014-05-16 | 134 | 135 | 133 | 133 | 299,000 | 1,330 |
| 2014-05-15 | 136 | 136 | 135 | 136 | 115,000 | 1,360 |
| 2014-05-14 | 136 | 137 | 136 | 137 | 103,000 | 1,370 |
| 2014-05-13 | 135 | 136 | 135 | 136 | 167,000 | 1,360 |
| 2014-05-12 | 134 | 136 | 133 | 133 | 298,000 | 1,330 |
| 2014-05-09 | 132 | 135 | 132 | 134 | 224,000 | 1,340 |
| 2014-05-08 | 133 | 134 | 132 | 133 | 130,000 | 1,330 |
| 2014-05-07 | 135 | 136 | 132 | 132 | 301,000 | 1,320 |
| 2014-05-02 | 135 | 137 | 135 | 136 | 255,000 | 1,360 |
| 2014-05-01 | 134 | 135 | 134 | 135 | 167,000 | 1,350 |
| 2014-04-30 | 135 | 136 | 134 | 135 | 212,000 | 1,350 |
| 2014-04-28 | 135 | 136 | 134 | 136 | 129,000 | 1,360 |
| 2014-04-25 | 134 | 136 | 133 | 136 | 278,000 | 1,360 |
| 2014-04-24 | 134 | 135 | 133 | 134 | 274,000 | 1,340 |
| 2014-04-23 | 134 | 135 | 133 | 135 | 385,000 | 1,350 |
| 2014-04-22 | 137 | 137 | 135 | 135 | 176,000 | 1,350 |
| 2014-04-21 | 137 | 138 | 136 | 136 | 76,000 | 1,360 |
| 2014-04-18 | 136 | 138 | 136 | 137 | 140,000 | 1,370 |
| 2014-04-17 | 136 | 138 | 135 | 136 | 283,000 | 1,360 |
| 2014-04-16 | 135 | 137 | 135 | 137 | 186,000 | 1,370 |
| 2014-04-15 | 136 | 136 | 134 | 134 | 122,000 | 1,340 |
| 2014-04-14 | 133 | 137 | 133 | 135 | 189,000 | 1,350 |
| 2014-04-11 | 134 | 135 | 133 | 134 | 178,000 | 1,340 |
| 2014-04-10 | 137 | 138 | 135 | 135 | 222,000 | 1,350 |
| 2014-04-09 | 136 | 137 | 135 | 135 | 276,000 | 1,350 |
| 2014-04-08 | 139 | 140 | 139 | 139 | 194,000 | 1,390 |
| 2014-04-07 | 142 | 142 | 140 | 141 | 125,000 | 1,410 |
| 2014-04-04 | 141 | 144 | 141 | 143 | 275,000 | 1,430 |
| 2014-04-03 | 142 | 143 | 141 | 141 | 189,000 | 1,410 |
| 2014-04-02 | 142 | 144 | 142 | 142 | 309,000 | 1,420 |
| 2014-04-01 | 145 | 145 | 141 | 142 | 363,000 | 1,420 |
| 2014-03-31 | 146 | 146 | 142 | 143 | 432,000 | 1,430 |
| 2014-03-28 | 143 | 145 | 142 | 144 | 389,000 | 1,440 |
| 2014-03-27 | 137 | 144 | 137 | 142 | 508,000 | 1,420 |
| 2014-03-26 | 144 | 144 | 142 | 143 | 410,000 | 1,430 |
| 2014-03-25 | 140 | 145 | 140 | 142 | 658,000 | 1,420 |
| 2014-03-24 | 136 | 155 | 135 | 140 | 1,577,000 | 1,400 |
| 2014-03-20 | 134 | 134 | 131 | 131 | 564,000 | 1,310 |
| 2014-03-19 | 136 | 138 | 135 | 135 | 250,000 | 1,350 |
| 2014-03-18 | 137 | 137 | 136 | 136 | 163,000 | 1,360 |
| 2014-03-17 | 134 | 137 | 133 | 136 | 371,000 | 1,360 |
| 2014-03-14 | 136 | 138 | 133 | 134 | 779,000 | 1,340 |
| 2014-03-13 | 139 | 141 | 139 | 139 | 167,000 | 1,390 |
| 2014-03-12 | 140 | 141 | 139 | 139 | 322,000 | 1,390 |
| 2014-03-11 | 144 | 145 | 141 | 141 | 460,000 | 1,410 |
| 2014-03-10 | 146 | 146 | 143 | 143 | 384,000 | 1,430 |
| 2014-03-07 | 146 | 147 | 145 | 147 | 186,000 | 1,470 |
| 2014-03-06 | 145 | 146 | 144 | 146 | 237,000 | 1,460 |
| 2014-03-05 | 145 | 148 | 144 | 144 | 228,000 | 1,440 |
| 2014-03-04 | 142 | 144 | 142 | 144 | 120,000 | 1,440 |
| 2014-03-03 | 146 | 146 | 141 | 143 | 273,000 | 1,430 |
| 2014-02-28 | 147 | 147 | 144 | 145 | 414,000 | 1,450 |
| 2014-02-27 | 150 | 151 | 146 | 148 | 418,000 | 1,480 |
| 2014-02-26 | 147 | 151 | 147 | 150 | 536,000 | 1,500 |
| 2014-02-25 | 149 | 149 | 147 | 148 | 428,000 | 1,480 |
| 2014-02-24 | 143 | 149 | 143 | 148 | 1,004,000 | 1,480 |
| 2014-02-21 | 137 | 144 | 137 | 143 | 661,000 | 1,430 |
| 2014-02-20 | 137 | 138 | 135 | 136 | 540,000 | 1,360 |
| 2014-02-19 | 137 | 138 | 136 | 138 | 303,000 | 1,380 |
| 2014-02-18 | 133 | 137 | 133 | 137 | 399,000 | 1,370 |
| 2014-02-17 | 136 | 136 | 131 | 133 | 529,000 | 1,330 |
| 2014-02-14 | 136 | 137 | 131 | 134 | 544,000 | 1,340 |
| 2014-02-13 | 137 | 137 | 135 | 135 | 484,000 | 1,350 |
| 2014-02-12 | 137 | 139 | 137 | 139 | 395,000 | 1,390 |
| 2014-02-10 | 141 | 142 | 134 | 138 | 751,000 | 1,380 |
| 2014-02-07 | 136 | 139 | 135 | 137 | 351,000 | 1,370 |
| 2014-02-06 | 134 | 135 | 133 | 134 | 368,000 | 1,340 |
| 2014-02-05 | 133 | 135 | 128 | 132 | 831,000 | 1,320 |
| 2014-02-04 | 136 | 136 | 130 | 130 | 1,061,000 | 1,300 |
| 2014-02-03 | 144 | 144 | 141 | 141 | 432,000 | 1,410 |
| 2014-01-31 | 145 | 146 | 143 | 145 | 362,000 | 1,450 |
| 2014-01-30 | 146 | 146 | 143 | 145 | 668,000 | 1,450 |
| 2014-01-29 | 147 | 149 | 146 | 149 | 242,000 | 1,490 |
| 2014-01-28 | 146 | 147 | 145 | 145 | 361,000 | 1,450 |
| 2014-01-27 | 147 | 147 | 145 | 145 | 550,000 | 1,450 |
| 2014-01-24 | 151 | 152 | 149 | 150 | 606,000 | 1,500 |
| 2014-01-23 | 158 | 158 | 153 | 154 | 545,000 | 1,540 |
| 2014-01-22 | 158 | 158 | 156 | 157 | 520,000 | 1,570 |
| 2014-01-21 | 160 | 160 | 157 | 157 | 638,000 | 1,570 |
| 2014-01-20 | 155 | 161 | 155 | 159 | 1,741,000 | 1,590 |
| 2014-01-17 | 155 | 158 | 154 | 156 | 816,000 | 1,560 |
| 2014-01-16 | 156 | 159 | 154 | 154 | 859,000 | 1,540 |
| 2014-01-15 | 153 | 156 | 153 | 156 | 985,000 | 1,560 |
| 2014-01-14 | 150 | 153 | 149 | 151 | 580,000 | 1,510 |
| 2014-01-10 | 151 | 151 | 149 | 151 | 368,000 | 1,510 |
| 2014-01-09 | 150 | 152 | 149 | 151 | 353,000 | 1,510 |
| 2014-01-08 | 150 | 152 | 149 | 152 | 585,000 | 1,520 |
| 2014-01-07 | 149 | 150 | 148 | 148 | 322,000 | 1,480 |
| 2014-01-06 | 147 | 149 | 145 | 148 | 488,000 | 1,480 |
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