5142 アキレス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 154 | 156 | 153 | 156 | 147,000 | 1,560 |
| 2015-12-29 | 152 | 154 | 151 | 154 | 198,000 | 1,540 |
| 2015-12-28 | 148 | 152 | 148 | 152 | 245,000 | 1,520 |
| 2015-12-25 | 150 | 150 | 148 | 149 | 350,000 | 1,490 |
| 2015-12-24 | 151 | 151 | 149 | 151 | 300,000 | 1,510 |
| 2015-12-22 | 151 | 152 | 151 | 151 | 130,000 | 1,510 |
| 2015-12-21 | 153 | 153 | 150 | 151 | 516,000 | 1,510 |
| 2015-12-18 | 157 | 157 | 154 | 154 | 382,000 | 1,540 |
| 2015-12-17 | 156 | 157 | 155 | 156 | 350,000 | 1,560 |
| 2015-12-16 | 155 | 156 | 153 | 154 | 279,000 | 1,540 |
| 2015-12-15 | 158 | 158 | 154 | 155 | 292,000 | 1,550 |
| 2015-12-14 | 155 | 158 | 154 | 157 | 311,000 | 1,570 |
| 2015-12-11 | 154 | 156 | 154 | 156 | 451,000 | 1,560 |
| 2015-12-10 | 155 | 157 | 153 | 154 | 400,000 | 1,540 |
| 2015-12-09 | 156 | 156 | 155 | 155 | 230,000 | 1,550 |
| 2015-12-08 | 158 | 158 | 156 | 156 | 171,000 | 1,560 |
| 2015-12-07 | 158 | 159 | 157 | 158 | 207,000 | 1,580 |
| 2015-12-04 | 157 | 158 | 157 | 157 | 263,000 | 1,570 |
| 2015-12-03 | 159 | 160 | 159 | 160 | 182,000 | 1,600 |
| 2015-12-02 | 161 | 161 | 159 | 160 | 275,000 | 1,600 |
| 2015-12-01 | 159 | 161 | 159 | 161 | 224,000 | 1,610 |
| 2015-11-30 | 157 | 159 | 157 | 159 | 431,000 | 1,590 |
| 2015-11-27 | 161 | 161 | 157 | 158 | 259,000 | 1,580 |
| 2015-11-26 | 161 | 163 | 159 | 160 | 1,032,000 | 1,600 |
| 2015-11-25 | 159 | 159 | 157 | 157 | 197,000 | 1,570 |
| 2015-11-24 | 158 | 159 | 158 | 159 | 295,000 | 1,590 |
| 2015-11-20 | 158 | 159 | 156 | 159 | 291,000 | 1,590 |
| 2015-11-19 | 157 | 157 | 156 | 157 | 235,000 | 1,570 |
| 2015-11-18 | 158 | 159 | 155 | 156 | 526,000 | 1,560 |
| 2015-11-17 | 157 | 159 | 156 | 159 | 537,000 | 1,590 |
| 2015-11-16 | 156 | 158 | 156 | 157 | 296,000 | 1,570 |
| 2015-11-13 | 154 | 158 | 153 | 158 | 501,000 | 1,580 |
| 2015-11-12 | 155 | 156 | 154 | 156 | 190,000 | 1,560 |
| 2015-11-11 | 154 | 157 | 154 | 156 | 718,000 | 1,560 |
| 2015-11-10 | 153 | 154 | 151 | 154 | 549,000 | 1,540 |
| 2015-11-09 | 152 | 153 | 151 | 153 | 463,000 | 1,530 |
| 2015-11-06 | 150 | 152 | 150 | 151 | 357,000 | 1,510 |
| 2015-11-05 | 148 | 150 | 148 | 150 | 122,000 | 1,500 |
| 2015-11-04 | 149 | 150 | 148 | 148 | 172,000 | 1,480 |
| 2015-11-02 | 149 | 149 | 148 | 148 | 122,000 | 1,480 |
| 2015-10-30 | 151 | 151 | 149 | 150 | 188,000 | 1,500 |
| 2015-10-29 | 149 | 151 | 148 | 150 | 194,000 | 1,500 |
| 2015-10-28 | 149 | 150 | 148 | 148 | 191,000 | 1,480 |
| 2015-10-27 | 151 | 151 | 149 | 149 | 178,000 | 1,490 |
| 2015-10-26 | 153 | 153 | 151 | 151 | 311,000 | 1,510 |
| 2015-10-23 | 152 | 152 | 150 | 151 | 167,000 | 1,510 |
| 2015-10-22 | 151 | 152 | 150 | 150 | 99,000 | 1,500 |
| 2015-10-21 | 149 | 151 | 149 | 151 | 199,000 | 1,510 |
| 2015-10-20 | 149 | 150 | 148 | 148 | 106,000 | 1,480 |
| 2015-10-19 | 151 | 151 | 149 | 149 | 122,000 | 1,490 |
| 2015-10-16 | 152 | 152 | 150 | 150 | 246,000 | 1,500 |
| 2015-10-15 | 150 | 152 | 150 | 152 | 169,000 | 1,520 |
| 2015-10-14 | 151 | 152 | 149 | 149 | 199,000 | 1,490 |
| 2015-10-13 | 153 | 153 | 151 | 151 | 226,000 | 1,510 |
| 2015-10-09 | 152 | 152 | 151 | 152 | 235,000 | 1,520 |
| 2015-10-08 | 151 | 152 | 150 | 151 | 106,000 | 1,510 |
| 2015-10-07 | 150 | 152 | 150 | 152 | 135,000 | 1,520 |
| 2015-10-06 | 150 | 153 | 149 | 150 | 351,000 | 1,500 |
| 2015-10-05 | 149 | 151 | 148 | 149 | 159,000 | 1,490 |
| 2015-10-02 | 146 | 149 | 146 | 147 | 198,000 | 1,470 |
| 2015-10-01 | 147 | 148 | 145 | 148 | 276,000 | 1,480 |
| 2015-09-30 | 145 | 147 | 144 | 147 | 205,000 | 1,470 |
| 2015-09-29 | 148 | 148 | 143 | 143 | 478,000 | 1,430 |
| 2015-09-28 | 148 | 149 | 147 | 148 | 281,000 | 1,480 |
| 2015-09-25 | 146 | 148 | 145 | 148 | 355,000 | 1,480 |
| 2015-09-24 | 146 | 148 | 145 | 145 | 316,000 | 1,450 |
| 2015-09-18 | 149 | 149 | 147 | 149 | 174,000 | 1,490 |
| 2015-09-17 | 148 | 150 | 148 | 148 | 136,000 | 1,480 |
| 2015-09-16 | 149 | 149 | 147 | 148 | 44,000 | 1,480 |
| 2015-09-15 | 150 | 150 | 148 | 149 | 180,000 | 1,490 |
| 2015-09-14 | 149 | 149 | 147 | 148 | 181,000 | 1,480 |
| 2015-09-11 | 148 | 149 | 147 | 149 | 412,000 | 1,490 |
| 2015-09-10 | 147 | 148 | 145 | 146 | 321,000 | 1,460 |
| 2015-09-09 | 147 | 149 | 145 | 149 | 347,000 | 1,490 |
| 2015-09-08 | 146 | 147 | 143 | 143 | 132,000 | 1,430 |
| 2015-09-07 | 143 | 147 | 142 | 146 | 492,000 | 1,460 |
| 2015-09-04 | 149 | 149 | 145 | 146 | 519,000 | 1,460 |
| 2015-09-03 | 148 | 151 | 148 | 149 | 356,000 | 1,490 |
| 2015-09-02 | 146 | 151 | 145 | 145 | 584,000 | 1,450 |
| 2015-09-01 | 152 | 152 | 148 | 148 | 355,000 | 1,480 |
| 2015-08-31 | 152 | 153 | 150 | 153 | 506,000 | 1,530 |
| 2015-08-28 | 150 | 154 | 149 | 152 | 471,000 | 1,520 |
| 2015-08-27 | 149 | 150 | 147 | 148 | 453,000 | 1,480 |
| 2015-08-26 | 143 | 147 | 143 | 147 | 549,000 | 1,470 |
| 2015-08-25 | 144 | 151 | 141 | 141 | 699,000 | 1,410 |
| 2015-08-24 | 150 | 154 | 146 | 147 | 690,000 | 1,470 |
| 2015-08-21 | 155 | 157 | 153 | 153 | 510,000 | 1,530 |
| 2015-08-20 | 162 | 162 | 158 | 158 | 248,000 | 1,580 |
| 2015-08-19 | 162 | 163 | 161 | 161 | 192,000 | 1,610 |
| 2015-08-18 | 164 | 164 | 162 | 163 | 165,000 | 1,630 |
| 2015-08-17 | 163 | 164 | 162 | 164 | 355,000 | 1,640 |
| 2015-08-14 | 163 | 163 | 161 | 163 | 243,000 | 1,630 |
| 2015-08-13 | 161 | 163 | 161 | 163 | 395,000 | 1,630 |
| 2015-08-12 | 160 | 163 | 159 | 160 | 877,000 | 1,600 |
| 2015-08-11 | 160 | 162 | 159 | 160 | 1,287,000 | 1,600 |
| 2015-08-10 | 160 | 160 | 158 | 160 | 414,000 | 1,600 |
| 2015-08-07 | 158 | 160 | 157 | 159 | 525,000 | 1,590 |
| 2015-08-06 | 156 | 158 | 155 | 158 | 334,000 | 1,580 |
| 2015-08-05 | 155 | 156 | 154 | 155 | 254,000 | 1,550 |
| 2015-08-04 | 154 | 155 | 153 | 155 | 182,000 | 1,550 |
| 2015-08-03 | 154 | 155 | 153 | 154 | 164,000 | 1,540 |
| 2015-07-31 | 154 | 155 | 153 | 154 | 206,000 | 1,540 |
| 2015-07-30 | 154 | 155 | 153 | 154 | 150,000 | 1,540 |
| 2015-07-29 | 154 | 154 | 152 | 153 | 184,000 | 1,530 |
| 2015-07-28 | 152 | 154 | 151 | 153 | 251,000 | 1,530 |
| 2015-07-27 | 157 | 157 | 153 | 153 | 553,000 | 1,530 |
| 2015-07-24 | 155 | 156 | 155 | 156 | 74,000 | 1,560 |
| 2015-07-23 | 155 | 156 | 155 | 156 | 105,000 | 1,560 |
| 2015-07-22 | 154 | 156 | 154 | 155 | 245,000 | 1,550 |
| 2015-07-21 | 155 | 155 | 154 | 155 | 180,000 | 1,550 |
| 2015-07-17 | 155 | 156 | 153 | 154 | 436,000 | 1,540 |
| 2015-07-16 | 155 | 155 | 154 | 155 | 209,000 | 1,550 |
| 2015-07-15 | 158 | 158 | 155 | 156 | 529,000 | 1,560 |
| 2015-07-14 | 157 | 157 | 156 | 157 | 179,000 | 1,570 |
| 2015-07-13 | 154 | 156 | 153 | 154 | 230,000 | 1,540 |
| 2015-07-10 | 155 | 155 | 152 | 152 | 491,000 | 1,520 |
| 2015-07-09 | 152 | 153 | 147 | 152 | 997,000 | 1,520 |
| 2015-07-08 | 157 | 157 | 153 | 153 | 680,000 | 1,530 |
| 2015-07-07 | 156 | 157 | 156 | 156 | 322,000 | 1,560 |
| 2015-07-06 | 156 | 157 | 154 | 155 | 427,000 | 1,550 |
| 2015-07-03 | 158 | 158 | 157 | 158 | 215,000 | 1,580 |
| 2015-07-02 | 160 | 160 | 158 | 158 | 384,000 | 1,580 |
| 2015-07-01 | 157 | 158 | 156 | 157 | 260,000 | 1,570 |
| 2015-06-30 | 155 | 157 | 154 | 157 | 300,000 | 1,570 |
| 2015-06-29 | 155 | 157 | 154 | 155 | 417,000 | 1,550 |
| 2015-06-26 | 160 | 160 | 156 | 158 | 481,000 | 1,580 |
| 2015-06-25 | 162 | 162 | 159 | 159 | 375,000 | 1,590 |
| 2015-06-24 | 160 | 163 | 159 | 162 | 606,000 | 1,620 |
| 2015-06-23 | 159 | 162 | 158 | 160 | 462,000 | 1,600 |
| 2015-06-22 | 157 | 160 | 156 | 158 | 779,000 | 1,580 |
| 2015-06-19 | 157 | 158 | 156 | 156 | 337,000 | 1,560 |
| 2015-06-18 | 158 | 158 | 156 | 156 | 357,000 | 1,560 |
| 2015-06-17 | 157 | 158 | 156 | 158 | 435,000 | 1,580 |
| 2015-06-16 | 158 | 159 | 157 | 157 | 315,000 | 1,570 |
| 2015-06-15 | 160 | 160 | 158 | 159 | 364,000 | 1,590 |
| 2015-06-12 | 161 | 161 | 159 | 159 | 537,000 | 1,590 |
| 2015-06-11 | 160 | 161 | 159 | 160 | 314,000 | 1,600 |
| 2015-06-10 | 159 | 160 | 158 | 159 | 473,000 | 1,590 |
| 2015-06-09 | 162 | 163 | 159 | 159 | 726,000 | 1,590 |
| 2015-06-08 | 163 | 164 | 162 | 162 | 204,000 | 1,620 |
| 2015-06-05 | 162 | 163 | 162 | 162 | 367,000 | 1,620 |
| 2015-06-04 | 164 | 166 | 164 | 164 | 671,000 | 1,640 |
| 2015-06-03 | 163 | 165 | 163 | 164 | 446,000 | 1,640 |
| 2015-06-02 | 167 | 167 | 163 | 163 | 712,000 | 1,630 |
| 2015-06-01 | 165 | 167 | 164 | 167 | 991,000 | 1,670 |
| 2015-05-29 | 163 | 165 | 160 | 165 | 994,000 | 1,650 |
| 2015-05-28 | 162 | 163 | 161 | 163 | 405,000 | 1,630 |
| 2015-05-27 | 161 | 162 | 160 | 162 | 269,000 | 1,620 |
| 2015-05-26 | 161 | 163 | 161 | 161 | 380,000 | 1,610 |
| 2015-05-25 | 162 | 163 | 161 | 161 | 413,000 | 1,610 |
| 2015-05-22 | 159 | 162 | 158 | 162 | 655,000 | 1,620 |
| 2015-05-21 | 161 | 164 | 158 | 158 | 1,279,000 | 1,580 |
| 2015-05-20 | 159 | 161 | 158 | 161 | 728,000 | 1,610 |
| 2015-05-19 | 159 | 160 | 157 | 159 | 462,000 | 1,590 |
| 2015-05-18 | 156 | 160 | 156 | 159 | 478,000 | 1,590 |
| 2015-05-15 | 158 | 158 | 155 | 156 | 239,000 | 1,560 |
| 2015-05-14 | 159 | 159 | 155 | 156 | 458,000 | 1,560 |
| 2015-05-13 | 158 | 160 | 157 | 159 | 299,000 | 1,590 |
| 2015-05-12 | 157 | 160 | 157 | 158 | 526,000 | 1,580 |
| 2015-05-11 | 157 | 158 | 156 | 156 | 201,000 | 1,560 |
| 2015-05-08 | 155 | 156 | 154 | 154 | 563,000 | 1,540 |
| 2015-05-07 | 157 | 158 | 154 | 154 | 429,000 | 1,540 |
| 2015-05-01 | 156 | 157 | 154 | 156 | 330,000 | 1,560 |
| 2015-04-30 | 159 | 160 | 157 | 157 | 586,000 | 1,570 |
| 2015-04-28 | 160 | 161 | 159 | 161 | 345,000 | 1,610 |
| 2015-04-27 | 159 | 161 | 157 | 161 | 573,000 | 1,610 |
| 2015-04-24 | 156 | 159 | 156 | 158 | 546,000 | 1,580 |
| 2015-04-23 | 157 | 159 | 155 | 156 | 814,000 | 1,560 |
| 2015-04-22 | 155 | 157 | 154 | 155 | 407,000 | 1,550 |
| 2015-04-21 | 158 | 158 | 154 | 155 | 1,084,000 | 1,550 |
| 2015-04-20 | 160 | 161 | 158 | 158 | 1,966,000 | 1,580 |
| 2015-04-17 | 156 | 164 | 155 | 162 | 7,194,000 | 1,620 |
| 2015-04-16 | 151 | 153 | 151 | 153 | 245,000 | 1,530 |
| 2015-04-15 | 151 | 152 | 150 | 151 | 265,000 | 1,510 |
| 2015-04-14 | 149 | 151 | 149 | 150 | 189,000 | 1,500 |
| 2015-04-13 | 151 | 151 | 150 | 150 | 127,000 | 1,500 |
| 2015-04-10 | 153 | 153 | 150 | 151 | 237,000 | 1,510 |
| 2015-04-09 | 152 | 153 | 151 | 152 | 169,000 | 1,520 |
| 2015-04-08 | 151 | 153 | 151 | 152 | 321,000 | 1,520 |
| 2015-04-07 | 150 | 151 | 149 | 150 | 152,000 | 1,500 |
| 2015-04-06 | 149 | 150 | 148 | 149 | 121,000 | 1,490 |
| 2015-04-03 | 151 | 151 | 149 | 150 | 185,000 | 1,500 |
| 2015-04-02 | 149 | 151 | 149 | 151 | 287,000 | 1,510 |
| 2015-04-01 | 149 | 150 | 147 | 149 | 379,000 | 1,490 |
| 2015-03-31 | 152 | 152 | 150 | 150 | 213,000 | 1,500 |
| 2015-03-30 | 152 | 152 | 151 | 151 | 200,000 | 1,510 |
| 2015-03-27 | 153 | 154 | 151 | 151 | 366,000 | 1,510 |
| 2015-03-26 | 158 | 159 | 156 | 156 | 381,000 | 1,560 |
| 2015-03-25 | 159 | 160 | 158 | 158 | 339,000 | 1,580 |
| 2015-03-24 | 159 | 161 | 158 | 159 | 357,000 | 1,590 |
| 2015-03-23 | 159 | 161 | 159 | 160 | 431,000 | 1,600 |
| 2015-03-20 | 156 | 159 | 155 | 158 | 372,000 | 1,580 |
| 2015-03-19 | 156 | 156 | 155 | 155 | 178,000 | 1,550 |
| 2015-03-18 | 157 | 157 | 155 | 156 | 355,000 | 1,560 |
| 2015-03-17 | 158 | 158 | 157 | 157 | 145,000 | 1,570 |
| 2015-03-16 | 158 | 158 | 156 | 157 | 206,000 | 1,570 |
| 2015-03-13 | 160 | 160 | 158 | 158 | 563,000 | 1,580 |
| 2015-03-12 | 155 | 159 | 155 | 159 | 746,000 | 1,590 |
| 2015-03-11 | 154 | 155 | 154 | 154 | 133,000 | 1,540 |
| 2015-03-10 | 155 | 156 | 154 | 154 | 182,000 | 1,540 |
| 2015-03-09 | 154 | 155 | 153 | 154 | 302,000 | 1,540 |
| 2015-03-06 | 154 | 155 | 154 | 154 | 331,000 | 1,540 |
| 2015-03-05 | 154 | 155 | 153 | 155 | 269,000 | 1,550 |
| 2015-03-04 | 155 | 155 | 153 | 153 | 337,000 | 1,530 |
| 2015-03-03 | 156 | 157 | 154 | 155 | 689,000 | 1,550 |
| 2015-03-02 | 155 | 156 | 154 | 156 | 326,000 | 1,560 |
| 2015-02-27 | 155 | 156 | 153 | 154 | 433,000 | 1,540 |
| 2015-02-26 | 155 | 155 | 154 | 155 | 196,000 | 1,550 |
| 2015-02-25 | 154 | 156 | 153 | 154 | 808,000 | 1,540 |
| 2015-02-24 | 152 | 154 | 152 | 154 | 373,000 | 1,540 |
| 2015-02-23 | 152 | 153 | 151 | 152 | 467,000 | 1,520 |
| 2015-02-20 | 153 | 153 | 151 | 152 | 516,000 | 1,520 |
| 2015-02-19 | 152 | 153 | 151 | 153 | 840,000 | 1,530 |
| 2015-02-18 | 153 | 153 | 152 | 153 | 290,000 | 1,530 |
| 2015-02-17 | 151 | 152 | 151 | 152 | 211,000 | 1,520 |
| 2015-02-16 | 151 | 153 | 150 | 151 | 423,000 | 1,510 |
| 2015-02-13 | 150 | 151 | 150 | 150 | 199,000 | 1,500 |
| 2015-02-12 | 150 | 151 | 149 | 149 | 343,000 | 1,490 |
| 2015-02-10 | 153 | 153 | 147 | 147 | 753,000 | 1,470 |
| 2015-02-09 | 151 | 152 | 151 | 152 | 132,000 | 1,520 |
| 2015-02-06 | 151 | 151 | 150 | 151 | 93,000 | 1,510 |
| 2015-02-05 | 151 | 151 | 150 | 150 | 89,000 | 1,500 |
| 2015-02-04 | 151 | 152 | 149 | 150 | 291,000 | 1,500 |
| 2015-02-03 | 151 | 152 | 149 | 149 | 305,000 | 1,490 |
| 2015-02-02 | 151 | 152 | 150 | 151 | 114,000 | 1,510 |
| 2015-01-30 | 152 | 153 | 151 | 152 | 161,000 | 1,520 |
| 2015-01-29 | 152 | 154 | 150 | 150 | 294,000 | 1,500 |
| 2015-01-28 | 151 | 153 | 150 | 153 | 343,000 | 1,530 |
| 2015-01-27 | 150 | 152 | 150 | 152 | 156,000 | 1,520 |
| 2015-01-26 | 148 | 151 | 148 | 150 | 225,000 | 1,500 |
| 2015-01-23 | 148 | 149 | 147 | 149 | 79,000 | 1,490 |
| 2015-01-22 | 148 | 148 | 146 | 147 | 190,000 | 1,470 |
| 2015-01-21 | 150 | 150 | 147 | 147 | 161,000 | 1,470 |
| 2015-01-20 | 148 | 150 | 147 | 150 | 146,000 | 1,500 |
| 2015-01-19 | 149 | 149 | 146 | 147 | 120,000 | 1,470 |
| 2015-01-16 | 147 | 148 | 145 | 146 | 376,000 | 1,460 |
| 2015-01-15 | 147 | 149 | 147 | 149 | 202,000 | 1,490 |
| 2015-01-14 | 148 | 149 | 146 | 147 | 245,000 | 1,470 |
| 2015-01-13 | 148 | 148 | 146 | 148 | 320,000 | 1,480 |
| 2015-01-09 | 151 | 151 | 149 | 149 | 240,000 | 1,490 |
| 2015-01-08 | 149 | 153 | 149 | 151 | 290,000 | 1,510 |
| 2015-01-07 | 148 | 150 | 148 | 149 | 343,000 | 1,490 |
| 2015-01-06 | 151 | 152 | 148 | 148 | 560,000 | 1,480 |
| 2015-01-05 | 149 | 152 | 148 | 151 | 472,000 | 1,510 |
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