6840 (株)AKIBAホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 296 | 305 | 296 | 305 | 2,000 | 305 |
| 2002-12-27 | 305 | 307 | 300 | 300 | 20,000 | 300 |
| 2002-12-26 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2002-12-25 | 333 | 335 | 300 | 320 | 35,000 | 320 |
| 2002-12-24 | 335 | 335 | 330 | 335 | 9,000 | 335 |
| 2002-12-20 | 339 | 339 | 330 | 335 | 6,000 | 335 |
| 2002-12-19 | 335 | 335 | 320 | 335 | 10,000 | 335 |
| 2002-12-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-12-17 | 340 | 340 | 330 | 340 | 7,000 | 340 |
| 2002-12-16 | 350 | 350 | 340 | 340 | 9,000 | 340 |
| 2002-12-13 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 2002-12-12 | 350 | 360 | 346 | 360 | 5,000 | 360 |
| 2002-12-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-12-10 | 340 | 350 | 340 | 346 | 10,000 | 346 |
| 2002-12-09 | 340 | 345 | 335 | 345 | 3,000 | 345 |
| 2002-12-06 | 344 | 344 | 335 | 340 | 3,000 | 340 |
| 2002-12-05 | 348 | 350 | 335 | 335 | 11,000 | 335 |
| 2002-12-04 | 375 | 375 | 350 | 350 | 9,000 | 350 |
| 2002-12-03 | 370 | 370 | 365 | 370 | 20,000 | 370 |
| 2002-12-02 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2002-11-29 | 355 | 360 | 350 | 355 | 13,000 | 355 |
| 2002-11-28 | 350 | 365 | 350 | 355 | 10,000 | 355 |
| 2002-11-27 | 345 | 355 | 345 | 345 | 2,000 | 345 |
| 2002-11-26 | 330 | 360 | 330 | 335 | 22,000 | 335 |
| 2002-11-25 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-11-22 | 306 | 315 | 305 | 310 | 24,000 | 310 |
| 2002-11-21 | 310 | 315 | 310 | 310 | 10,000 | 310 |
| 2002-11-20 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-11-19 | 290 | 300 | 285 | 285 | 8,000 | 285 |
| 2002-11-18 | 320 | 320 | 270 | 285 | 31,000 | 285 |
| 2002-11-15 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-11-14 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2002-11-13 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2002-11-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-11-11 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2002-11-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-11-07 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-11-06 | 365 | 370 | 365 | 370 | 8,000 | 370 |
| 2002-11-05 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2002-11-01 | 355 | 360 | 350 | 355 | 7,000 | 355 |
| 2002-10-31 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2002-10-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-10-29 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2002-10-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-10-25 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2002-10-24 | 370 | 370 | 365 | 370 | 5,000 | 370 |
| 2002-10-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-10-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-10-21 | 370 | 390 | 370 | 390 | 16,000 | 390 |
| 2002-10-18 | 400 | 400 | 370 | 380 | 11,000 | 380 |
| 2002-10-17 | 400 | 405 | 390 | 400 | 4,000 | 400 |
| 2002-10-16 | 400 | 410 | 390 | 400 | 21,000 | 400 |
| 2002-10-15 | 350 | 380 | 350 | 380 | 3,000 | 380 |
| 2002-10-11 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2002-10-10 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2002-10-09 | 340 | 345 | 320 | 336 | 21,000 | 336 |
| 2002-10-08 | 350 | 350 | 340 | 340 | 11,000 | 340 |
| 2002-10-07 | 365 | 365 | 340 | 340 | 7,000 | 340 |
| 2002-10-04 | 380 | 380 | 365 | 375 | 11,000 | 375 |
| 2002-10-02 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 2002-10-01 | 420 | 420 | 400 | 400 | 12,000 | 400 |
| 2002-09-30 | 420 | 425 | 415 | 420 | 13,000 | 420 |
| 2002-09-27 | 400 | 425 | 400 | 420 | 10,000 | 420 |
| 2002-09-26 | 395 | 395 | 380 | 380 | 8,000 | 380 |
| 2002-09-25 | 365 | 390 | 365 | 390 | 3,000 | 390 |
| 2002-09-20 | 380 | 400 | 360 | 395 | 12,000 | 395 |
| 2002-09-19 | 400 | 405 | 400 | 400 | 18,000 | 400 |
| 2002-09-18 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2002-09-17 | 415 | 415 | 400 | 400 | 15,000 | 400 |
| 2002-09-13 | 410 | 410 | 395 | 400 | 13,000 | 400 |
| 2002-09-12 | 450 | 450 | 425 | 425 | 24,000 | 425 |
| 2002-09-11 | 505 | 505 | 445 | 450 | 32,000 | 450 |
| 2002-09-10 | 500 | 505 | 500 | 500 | 18,000 | 500 |
| 2002-09-09 | 500 | 505 | 500 | 500 | 15,000 | 500 |
| 2002-09-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-04 | 545 | 545 | 510 | 510 | 6,000 | 510 |
| 2002-09-03 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 2002-09-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-30 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-08-29 | 570 | 570 | 560 | 570 | 5,000 | 570 |
| 2002-08-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-08-27 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 2002-08-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-08-23 | 595 | 600 | 585 | 585 | 7,000 | 585 |
| 2002-08-22 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-08-21 | 575 | 580 | 575 | 580 | 6,000 | 580 |
| 2002-08-20 | 590 | 590 | 580 | 590 | 7,000 | 590 |
| 2002-08-16 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2002-08-15 | 600 | 610 | 580 | 605 | 11,000 | 605 |
| 2002-08-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-08-13 | 599 | 599 | 585 | 585 | 2,000 | 585 |
| 2002-08-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-08-09 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 2002-08-08 | 609 | 610 | 600 | 600 | 18,000 | 600 |
| 2002-08-07 | 595 | 600 | 590 | 600 | 18,000 | 600 |
| 2002-08-06 | 610 | 610 | 580 | 590 | 10,000 | 590 |
| 2002-08-05 | 600 | 610 | 600 | 610 | 12,000 | 610 |
| 2002-08-02 | 600 | 610 | 600 | 600 | 12,000 | 600 |
| 2002-08-01 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-07-31 | 610 | 610 | 590 | 610 | 6,000 | 610 |
| 2002-07-30 | 600 | 610 | 600 | 610 | 12,000 | 610 |
| 2002-07-29 | 580 | 590 | 575 | 590 | 9,000 | 590 |
| 2002-07-26 | 580 | 580 | 570 | 580 | 7,000 | 580 |
| 2002-07-25 | 600 | 605 | 585 | 590 | 17,000 | 590 |
| 2002-07-24 | 600 | 600 | 570 | 570 | 20,000 | 570 |
| 2002-07-23 | 595 | 595 | 585 | 595 | 15,000 | 595 |
| 2002-07-22 | 580 | 590 | 580 | 590 | 14,000 | 590 |
| 2002-07-19 | 580 | 590 | 575 | 590 | 9,000 | 590 |
| 2002-07-18 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 2002-07-17 | 565 | 565 | 560 | 565 | 2,000 | 565 |
| 2002-07-15 | 590 | 590 | 560 | 560 | 13,000 | 560 |
| 2002-07-12 | 599 | 600 | 590 | 595 | 20,000 | 595 |
| 2002-07-11 | 605 | 605 | 600 | 600 | 12,000 | 600 |
| 2002-07-10 | 610 | 610 | 600 | 610 | 7,000 | 610 |
| 2002-07-09 | 605 | 615 | 600 | 605 | 19,000 | 605 |
| 2002-07-08 | 620 | 630 | 610 | 620 | 18,000 | 620 |
| 2002-07-05 | 625 | 640 | 615 | 615 | 32,000 | 615 |
| 2002-07-04 | 565 | 630 | 565 | 620 | 22,000 | 620 |
| 2002-07-03 | 570 | 570 | 560 | 560 | 11,000 | 560 |
| 2002-07-02 | 571 | 575 | 570 | 570 | 15,000 | 570 |
| 2002-07-01 | 575 | 576 | 570 | 570 | 7,000 | 570 |
| 2002-06-28 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2002-06-26 | 570 | 580 | 570 | 570 | 9,000 | 570 |
| 2002-06-25 | 570 | 585 | 570 | 580 | 28,000 | 580 |
| 2002-06-24 | 580 | 580 | 550 | 570 | 10,000 | 570 |
| 2002-06-21 | 580 | 590 | 580 | 585 | 5,000 | 585 |
| 2002-06-20 | 600 | 600 | 580 | 590 | 7,000 | 590 |
| 2002-06-19 | 650 | 655 | 610 | 620 | 20,000 | 620 |
| 2002-06-18 | 580 | 630 | 580 | 630 | 15,000 | 630 |
| 2002-06-17 | 600 | 600 | 565 | 565 | 7,000 | 565 |
| 2002-06-14 | 620 | 620 | 590 | 595 | 9,000 | 595 |
| 2002-06-13 | 635 | 635 | 610 | 610 | 12,000 | 610 |
| 2002-06-12 | 635 | 635 | 630 | 635 | 6,000 | 635 |
| 2002-06-11 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-06-10 | 640 | 640 | 620 | 635 | 22,000 | 635 |
| 2002-06-07 | 650 | 650 | 610 | 620 | 16,000 | 620 |
| 2002-06-06 | 660 | 660 | 645 | 650 | 25,000 | 650 |
| 2002-06-05 | 660 | 670 | 650 | 650 | 9,000 | 650 |
| 2002-06-04 | 676 | 680 | 670 | 675 | 10,000 | 675 |
| 2002-06-03 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2002-05-31 | 695 | 710 | 690 | 700 | 20,000 | 700 |
| 2002-05-30 | 680 | 710 | 680 | 700 | 12,000 | 700 |
| 2002-05-29 | 680 | 690 | 670 | 680 | 19,000 | 680 |
| 2002-05-28 | 705 | 710 | 680 | 680 | 12,000 | 680 |
| 2002-05-27 | 730 | 755 | 700 | 705 | 39,000 | 705 |
| 2002-05-24 | 770 | 780 | 750 | 750 | 35,000 | 750 |
| 2002-05-23 | 775 | 775 | 770 | 775 | 4,000 | 775 |
| 2002-05-22 | 770 | 775 | 770 | 775 | 17,000 | 775 |
| 2002-05-21 | 780 | 785 | 770 | 770 | 22,000 | 770 |
| 2002-05-20 | 754 | 775 | 754 | 770 | 22,000 | 770 |
| 2002-05-17 | 780 | 780 | 750 | 750 | 7,000 | 750 |
| 2002-05-16 | 785 | 785 | 770 | 770 | 3,000 | 770 |
| 2002-05-15 | 770 | 790 | 770 | 780 | 8,000 | 780 |
| 2002-05-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2002-05-13 | 770 | 774 | 770 | 770 | 14,000 | 770 |
| 2002-05-10 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2002-05-09 | 760 | 790 | 760 | 775 | 12,000 | 775 |
| 2002-05-08 | 760 | 770 | 740 | 740 | 19,000 | 740 |
| 2002-05-07 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 2002-05-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-05-01 | 795 | 795 | 780 | 780 | 16,000 | 780 |
| 2002-04-30 | 790 | 800 | 750 | 770 | 11,000 | 770 |
| 2002-04-26 | 815 | 820 | 805 | 805 | 7,000 | 805 |
| 2002-04-25 | 831 | 840 | 815 | 825 | 16,000 | 825 |
| 2002-04-24 | 830 | 840 | 830 | 830 | 7,000 | 830 |
| 2002-04-23 | 809 | 835 | 805 | 835 | 22,000 | 835 |
| 2002-04-22 | 815 | 815 | 805 | 810 | 14,000 | 810 |
| 2002-04-19 | 820 | 820 | 820 | 820 | 17,000 | 820 |
| 2002-04-18 | 830 | 830 | 820 | 820 | 12,000 | 820 |
| 2002-04-17 | 810 | 830 | 801 | 815 | 34,000 | 815 |
| 2002-04-16 | 800 | 815 | 800 | 810 | 24,000 | 810 |
| 2002-04-15 | 806 | 806 | 805 | 805 | 2,000 | 805 |
| 2002-04-12 | 840 | 840 | 810 | 820 | 18,000 | 820 |
| 2002-04-11 | 840 | 840 | 810 | 840 | 40,000 | 840 |
| 2002-04-10 | 855 | 865 | 840 | 845 | 15,000 | 845 |
| 2002-04-09 | 910 | 930 | 860 | 860 | 95,000 | 860 |
| 2002-04-08 | 840 | 910 | 840 | 890 | 120,000 | 890 |
| 2002-04-05 | 800 | 840 | 800 | 820 | 61,000 | 820 |
| 2002-04-04 | 785 | 814 | 785 | 795 | 22,000 | 795 |
| 2002-04-03 | 765 | 785 | 765 | 785 | 7,000 | 785 |
| 2002-04-02 | 800 | 800 | 740 | 765 | 29,000 | 765 |
| 2002-04-01 | 800 | 805 | 790 | 795 | 22,000 | 795 |
| 2002-03-28 | 800 | 820 | 785 | 795 | 56,000 | 795 |
| 2002-03-27 | 800 | 800 | 780 | 780 | 24,000 | 780 |
| 2002-03-26 | 840 | 840 | 800 | 800 | 26,000 | 800 |
| 2002-03-25 | 880 | 890 | 845 | 850 | 33,000 | 850 |
| 2002-03-22 | 860 | 890 | 860 | 880 | 8,000 | 880 |
| 2002-03-20 | 900 | 950 | 800 | 860 | 49,000 | 860 |
| 2002-03-19 | 830 | 905 | 820 | 900 | 74,000 | 900 |
| 2002-03-18 | 785 | 825 | 785 | 810 | 34,000 | 810 |
| 2002-03-15 | 800 | 805 | 771 | 771 | 17,000 | 771 |
| 2002-03-14 | 740 | 820 | 740 | 800 | 41,000 | 800 |
| 2002-03-13 | 820 | 820 | 740 | 740 | 19,000 | 740 |
| 2002-03-12 | 895 | 950 | 850 | 850 | 87,000 | 850 |
| 2002-03-11 | 700 | 870 | 675 | 860 | 102,000 | 860 |
| 2002-03-08 | 600 | 680 | 590 | 675 | 80,000 | 675 |
| 2002-03-07 | 585 | 598 | 580 | 595 | 10,000 | 595 |
| 2002-03-06 | 580 | 605 | 580 | 585 | 9,000 | 585 |
| 2002-03-05 | 570 | 590 | 570 | 590 | 6,000 | 590 |
| 2002-03-04 | 570 | 570 | 560 | 560 | 8,000 | 560 |
| 2002-03-01 | 590 | 590 | 555 | 560 | 18,000 | 560 |
| 2002-02-28 | 600 | 600 | 585 | 585 | 17,000 | 585 |
| 2002-02-27 | 585 | 590 | 585 | 585 | 6,000 | 585 |
| 2002-02-25 | 600 | 620 | 600 | 600 | 19,000 | 600 |
| 2002-02-22 | 585 | 600 | 580 | 580 | 14,000 | 580 |
| 2002-02-21 | 570 | 600 | 570 | 600 | 7,000 | 600 |
| 2002-02-20 | 570 | 575 | 560 | 560 | 7,000 | 560 |
| 2002-02-19 | 590 | 590 | 555 | 570 | 12,000 | 570 |
| 2002-02-18 | 620 | 620 | 600 | 610 | 4,000 | 610 |
| 2002-02-15 | 575 | 605 | 575 | 600 | 38,000 | 600 |
| 2002-02-14 | 580 | 595 | 570 | 575 | 37,000 | 575 |
| 2002-02-13 | 565 | 600 | 565 | 590 | 15,000 | 590 |
| 2002-02-12 | 510 | 570 | 510 | 560 | 23,000 | 560 |
| 2002-02-08 | 510 | 520 | 505 | 510 | 20,000 | 510 |
| 2002-02-07 | 495 | 510 | 495 | 510 | 51,000 | 510 |
| 2002-02-06 | 490 | 500 | 490 | 500 | 15,000 | 500 |
| 2002-02-05 | 500 | 505 | 495 | 500 | 6,000 | 500 |
| 2002-02-04 | 495 | 510 | 495 | 500 | 54,000 | 500 |
| 2002-02-01 | 495 | 500 | 495 | 500 | 8,000 | 500 |
| 2002-01-31 | 500 | 510 | 500 | 500 | 22,000 | 500 |
| 2002-01-30 | 500 | 515 | 495 | 500 | 36,000 | 500 |
| 2002-01-29 | 490 | 525 | 490 | 500 | 35,000 | 500 |
| 2002-01-28 | 490 | 490 | 470 | 470 | 9,000 | 470 |
| 2002-01-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-01-24 | 450 | 485 | 450 | 475 | 13,000 | 475 |
| 2002-01-23 | 450 | 465 | 440 | 455 | 10,000 | 455 |
| 2002-01-22 | 485 | 490 | 465 | 475 | 24,000 | 475 |
| 2002-01-21 | 480 | 485 | 480 | 480 | 6,000 | 480 |
| 2002-01-18 | 470 | 490 | 470 | 490 | 11,000 | 490 |
| 2002-01-17 | 520 | 570 | 470 | 480 | 40,000 | 480 |
| 2002-01-16 | 395 | 535 | 395 | 535 | 44,000 | 535 |
| 2002-01-15 | 395 | 400 | 375 | 395 | 27,000 | 395 |
| 2002-01-11 | 395 | 400 | 385 | 395 | 29,000 | 395 |
| 2002-01-10 | 380 | 400 | 370 | 395 | 28,000 | 395 |
| 2002-01-09 | 400 | 400 | 380 | 380 | 16,000 | 380 |
| 2002-01-08 | 400 | 425 | 400 | 400 | 35,000 | 400 |
| 2002-01-07 | 365 | 405 | 365 | 405 | 29,000 | 405 |
| 2002-01-04 | 309 | 350 | 305 | 350 | 19,000 | 350 |
分割・併合履歴 ： [2021-06-29]1株→10株 [2018-09-26]1株→0.1株 [2000-08-28]1株→1.1株 [1999-03-26]1株→1.1株