6840 (株)AKIBAホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 280 | 285 | 280 | 284 | 8,000 | 284 |
| 2003-12-29 | 275 | 290 | 275 | 285 | 5,000 | 285 |
| 2003-12-26 | 275 | 280 | 270 | 272 | 24,000 | 272 |
| 2003-12-25 | 270 | 275 | 270 | 275 | 23,000 | 275 |
| 2003-12-24 | 275 | 275 | 270 | 270 | 23,000 | 270 |
| 2003-12-22 | 270 | 275 | 268 | 275 | 37,000 | 275 |
| 2003-12-19 | 290 | 290 | 270 | 270 | 19,000 | 270 |
| 2003-12-18 | 295 | 295 | 293 | 293 | 7,000 | 293 |
| 2003-12-17 | 291 | 295 | 291 | 295 | 8,000 | 295 |
| 2003-12-16 | 300 | 300 | 290 | 295 | 12,000 | 295 |
| 2003-12-15 | 298 | 305 | 295 | 305 | 7,000 | 305 |
| 2003-12-12 | 293 | 300 | 293 | 295 | 26,000 | 295 |
| 2003-12-11 | 295 | 295 | 290 | 293 | 11,000 | 293 |
| 2003-12-10 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 2003-12-09 | 302 | 303 | 300 | 303 | 4,000 | 303 |
| 2003-12-08 | 310 | 310 | 301 | 305 | 4,000 | 305 |
| 2003-12-05 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2003-12-04 | 311 | 314 | 307 | 308 | 13,000 | 308 |
| 2003-12-03 | 310 | 310 | 305 | 310 | 8,000 | 310 |
| 2003-12-02 | 305 | 310 | 305 | 310 | 8,000 | 310 |
| 2003-12-01 | 306 | 310 | 305 | 310 | 6,000 | 310 |
| 2003-11-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-11-27 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2003-11-26 | 320 | 320 | 305 | 310 | 5,000 | 310 |
| 2003-11-25 | 330 | 331 | 300 | 300 | 29,000 | 300 |
| 2003-11-21 | 329 | 334 | 329 | 330 | 6,000 | 330 |
| 2003-11-20 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 2003-11-19 | 325 | 325 | 320 | 325 | 7,000 | 325 |
| 2003-11-18 | 330 | 333 | 290 | 325 | 35,000 | 325 |
| 2003-11-17 | 360 | 360 | 345 | 345 | 19,000 | 345 |
| 2003-11-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-11-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-11-12 | 370 | 370 | 360 | 365 | 7,000 | 365 |
| 2003-11-11 | 371 | 371 | 360 | 360 | 7,000 | 360 |
| 2003-11-10 | 371 | 375 | 371 | 375 | 2,000 | 375 |
| 2003-11-07 | 365 | 380 | 365 | 380 | 4,000 | 380 |
| 2003-11-05 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2003-11-04 | 376 | 390 | 375 | 380 | 9,000 | 380 |
| 2003-10-31 | 380 | 385 | 380 | 385 | 8,000 | 385 |
| 2003-10-30 | 390 | 390 | 380 | 385 | 6,000 | 385 |
| 2003-10-29 | 375 | 395 | 375 | 395 | 8,000 | 395 |
| 2003-10-28 | 365 | 375 | 355 | 360 | 8,000 | 360 |
| 2003-10-27 | 355 | 365 | 350 | 350 | 21,000 | 350 |
| 2003-10-24 | 370 | 385 | 350 | 385 | 10,000 | 385 |
| 2003-10-23 | 405 | 410 | 390 | 390 | 26,000 | 390 |
| 2003-10-22 | 420 | 420 | 415 | 420 | 5,000 | 420 |
| 2003-10-21 | 450 | 453 | 395 | 430 | 69,000 | 430 |
| 2003-10-20 | 452 | 460 | 450 | 451 | 50,000 | 451 |
| 2003-10-17 | 450 | 480 | 450 | 455 | 89,000 | 455 |
| 2003-10-16 | 370 | 450 | 370 | 440 | 122,000 | 440 |
| 2003-10-15 | 371 | 375 | 368 | 371 | 28,000 | 371 |
| 2003-10-14 | 360 | 365 | 360 | 365 | 19,000 | 365 |
| 2003-10-10 | 350 | 365 | 350 | 360 | 17,000 | 360 |
| 2003-10-09 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 2003-10-08 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 2003-10-07 | 367 | 367 | 355 | 365 | 4,000 | 365 |
| 2003-10-06 | 351 | 367 | 351 | 365 | 15,000 | 365 |
| 2003-10-03 | 345 | 355 | 340 | 355 | 9,000 | 355 |
| 2003-10-02 | 345 | 345 | 330 | 340 | 14,000 | 340 |
| 2003-10-01 | 335 | 340 | 331 | 335 | 11,000 | 335 |
| 2003-09-30 | 346 | 354 | 335 | 335 | 32,000 | 335 |
| 2003-09-29 | 346 | 350 | 346 | 350 | 13,000 | 350 |
| 2003-09-26 | 320 | 350 | 320 | 350 | 5,000 | 350 |
| 2003-09-25 | 330 | 336 | 320 | 326 | 33,000 | 326 |
| 2003-09-24 | 345 | 350 | 340 | 345 | 20,000 | 345 |
| 2003-09-22 | 360 | 360 | 348 | 350 | 17,000 | 350 |
| 2003-09-19 | 355 | 360 | 345 | 350 | 25,000 | 350 |
| 2003-09-18 | 367 | 367 | 355 | 355 | 19,000 | 355 |
| 2003-09-17 | 370 | 371 | 367 | 370 | 13,000 | 370 |
| 2003-09-16 | 370 | 372 | 367 | 370 | 19,000 | 370 |
| 2003-09-12 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2003-09-11 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2003-09-10 | 366 | 374 | 365 | 365 | 14,000 | 365 |
| 2003-09-09 | 355 | 365 | 355 | 365 | 18,000 | 365 |
| 2003-09-08 | 360 | 362 | 355 | 357 | 8,000 | 357 |
| 2003-09-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-09-04 | 370 | 375 | 365 | 365 | 19,000 | 365 |
| 2003-09-03 | 365 | 375 | 365 | 370 | 11,000 | 370 |
| 2003-09-02 | 360 | 375 | 360 | 370 | 24,000 | 370 |
| 2003-09-01 | 380 | 395 | 370 | 370 | 23,000 | 370 |
| 2003-08-29 | 376 | 380 | 376 | 380 | 5,000 | 380 |
| 2003-08-28 | 385 | 386 | 376 | 376 | 12,000 | 376 |
| 2003-08-27 | 390 | 395 | 385 | 386 | 19,000 | 386 |
| 2003-08-26 | 398 | 398 | 385 | 385 | 13,000 | 385 |
| 2003-08-25 | 380 | 400 | 380 | 395 | 41,000 | 395 |
| 2003-08-22 | 351 | 380 | 351 | 378 | 26,000 | 378 |
| 2003-08-21 | 345 | 365 | 345 | 355 | 14,000 | 355 |
| 2003-08-20 | 331 | 340 | 331 | 340 | 10,000 | 340 |
| 2003-08-19 | 335 | 335 | 328 | 330 | 28,000 | 330 |
| 2003-08-18 | 328 | 331 | 328 | 330 | 21,000 | 330 |
| 2003-08-15 | 330 | 333 | 330 | 330 | 10,000 | 330 |
| 2003-08-14 | 332 | 335 | 332 | 332 | 4,000 | 332 |
| 2003-08-13 | 340 | 340 | 333 | 333 | 2,000 | 333 |
| 2003-08-12 | 325 | 333 | 325 | 333 | 10,000 | 333 |
| 2003-08-11 | 334 | 334 | 320 | 320 | 16,000 | 320 |
| 2003-08-08 | 327 | 328 | 321 | 325 | 8,000 | 325 |
| 2003-08-07 | 328 | 330 | 328 | 330 | 9,000 | 330 |
| 2003-08-06 | 332 | 333 | 330 | 330 | 3,000 | 330 |
| 2003-08-05 | 328 | 330 | 325 | 325 | 3,000 | 325 |
| 2003-08-04 | 330 | 330 | 325 | 328 | 11,000 | 328 |
| 2003-08-01 | 325 | 330 | 320 | 330 | 14,000 | 330 |
| 2003-07-31 | 334 | 334 | 310 | 325 | 34,000 | 325 |
| 2003-07-30 | 330 | 340 | 324 | 330 | 39,000 | 330 |
| 2003-07-29 | 335 | 340 | 324 | 340 | 17,000 | 340 |
| 2003-07-28 | 343 | 345 | 310 | 330 | 64,000 | 330 |
| 2003-07-25 | 386 | 394 | 386 | 390 | 8,000 | 390 |
| 2003-07-24 | 400 | 405 | 385 | 390 | 40,000 | 390 |
| 2003-07-23 | 385 | 399 | 385 | 395 | 40,000 | 395 |
| 2003-07-22 | 360 | 375 | 360 | 375 | 22,000 | 375 |
| 2003-07-18 | 360 | 361 | 356 | 360 | 16,000 | 360 |
| 2003-07-17 | 360 | 365 | 360 | 360 | 10,000 | 360 |
| 2003-07-16 | 361 | 363 | 360 | 360 | 8,000 | 360 |
| 2003-07-15 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2003-07-14 | 355 | 365 | 350 | 360 | 10,000 | 360 |
| 2003-07-11 | 365 | 365 | 350 | 350 | 8,000 | 350 |
| 2003-07-10 | 365 | 370 | 365 | 365 | 4,000 | 365 |
| 2003-07-09 | 360 | 370 | 360 | 365 | 20,000 | 365 |
| 2003-07-08 | 370 | 370 | 355 | 360 | 30,000 | 360 |
| 2003-07-07 | 360 | 370 | 350 | 365 | 9,000 | 365 |
| 2003-07-04 | 361 | 362 | 336 | 340 | 25,000 | 340 |
| 2003-07-03 | 391 | 398 | 360 | 360 | 19,000 | 360 |
| 2003-07-02 | 400 | 404 | 395 | 395 | 30,000 | 395 |
| 2003-07-01 | 395 | 410 | 395 | 410 | 11,000 | 410 |
| 2003-06-30 | 401 | 410 | 395 | 395 | 40,000 | 395 |
| 2003-06-27 | 350 | 385 | 350 | 385 | 45,000 | 385 |
| 2003-06-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-25 | 330 | 350 | 330 | 350 | 12,000 | 350 |
| 2003-06-24 | 318 | 320 | 318 | 320 | 8,000 | 320 |
| 2003-06-23 | 315 | 324 | 315 | 320 | 24,000 | 320 |
| 2003-06-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-19 | 325 | 329 | 320 | 320 | 4,000 | 320 |
| 2003-06-18 | 330 | 333 | 329 | 330 | 6,000 | 330 |
| 2003-06-17 | 333 | 333 | 329 | 329 | 14,000 | 329 |
| 2003-06-16 | 330 | 330 | 329 | 330 | 4,000 | 330 |
| 2003-06-13 | 330 | 330 | 328 | 330 | 25,000 | 330 |
| 2003-06-12 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2003-06-11 | 327 | 331 | 325 | 330 | 10,000 | 330 |
| 2003-06-10 | 327 | 330 | 325 | 330 | 7,000 | 330 |
| 2003-06-09 | 327 | 330 | 327 | 330 | 2,000 | 330 |
| 2003-06-05 | 320 | 325 | 320 | 325 | 4,000 | 325 |
| 2003-06-04 | 317 | 320 | 315 | 320 | 8,000 | 320 |
| 2003-06-03 | 316 | 329 | 316 | 320 | 5,000 | 320 |
| 2003-06-02 | 306 | 320 | 306 | 320 | 7,000 | 320 |
| 2003-05-30 | 310 | 315 | 304 | 305 | 5,000 | 305 |
| 2003-05-29 | 311 | 315 | 305 | 310 | 14,000 | 310 |
| 2003-05-28 | 314 | 320 | 314 | 315 | 5,000 | 315 |
| 2003-05-27 | 300 | 315 | 300 | 315 | 12,000 | 315 |
| 2003-05-26 | 281 | 315 | 281 | 300 | 8,000 | 300 |
| 2003-05-23 | 296 | 305 | 270 | 280 | 22,000 | 280 |
| 2003-05-22 | 295 | 300 | 290 | 300 | 12,000 | 300 |
| 2003-05-21 | 315 | 315 | 300 | 305 | 4,000 | 305 |
| 2003-05-20 | 300 | 310 | 300 | 310 | 10,000 | 310 |
| 2003-05-19 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2003-05-16 | 315 | 320 | 305 | 305 | 11,000 | 305 |
| 2003-05-15 | 320 | 325 | 316 | 320 | 9,000 | 320 |
| 2003-05-14 | 330 | 335 | 325 | 325 | 16,000 | 325 |
| 2003-05-13 | 330 | 330 | 320 | 330 | 20,000 | 330 |
| 2003-05-12 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2003-05-09 | 330 | 335 | 330 | 330 | 6,000 | 330 |
| 2003-05-07 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2003-05-06 | 315 | 330 | 315 | 320 | 6,000 | 320 |
| 2003-04-30 | 295 | 309 | 295 | 309 | 24,000 | 309 |
| 2003-04-28 | 310 | 310 | 285 | 290 | 27,000 | 290 |
| 2003-04-25 | 330 | 330 | 325 | 330 | 8,000 | 330 |
| 2003-04-24 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2003-04-23 | 325 | 340 | 325 | 330 | 8,000 | 330 |
| 2003-04-22 | 335 | 335 | 315 | 325 | 11,000 | 325 |
| 2003-04-21 | 330 | 340 | 330 | 340 | 72,000 | 340 |
| 2003-04-18 | 340 | 350 | 330 | 335 | 122,000 | 335 |
| 2003-04-17 | 320 | 350 | 315 | 340 | 54,000 | 340 |
| 2003-04-16 | 295 | 310 | 295 | 300 | 16,000 | 300 |
| 2003-04-15 | 285 | 300 | 285 | 290 | 13,000 | 290 |
| 2003-04-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-04-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-04-09 | 290 | 290 | 275 | 290 | 11,000 | 290 |
| 2003-04-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-04-07 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-04-03 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2003-04-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-04-01 | 296 | 296 | 291 | 295 | 4,000 | 295 |
| 2003-03-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-03-28 | 290 | 300 | 290 | 296 | 21,000 | 296 |
| 2003-03-27 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2003-03-26 | 290 | 290 | 285 | 285 | 5,000 | 285 |
| 2003-03-25 | 290 | 300 | 280 | 300 | 14,000 | 300 |
| 2003-03-24 | 270 | 285 | 270 | 285 | 49,000 | 285 |
| 2003-03-20 | 265 | 265 | 255 | 262 | 41,000 | 262 |
| 2003-03-19 | 283 | 283 | 260 | 260 | 28,000 | 260 |
| 2003-03-18 | 280 | 285 | 280 | 280 | 29,000 | 280 |
| 2003-03-17 | 280 | 282 | 280 | 280 | 6,000 | 280 |
| 2003-03-14 | 285 | 290 | 280 | 285 | 10,000 | 285 |
| 2003-03-13 | 280 | 285 | 280 | 280 | 30,000 | 280 |
| 2003-03-12 | 285 | 295 | 285 | 290 | 4,000 | 290 |
| 2003-03-11 | 295 | 302 | 280 | 285 | 19,000 | 285 |
| 2003-03-10 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2003-03-07 | 305 | 305 | 300 | 305 | 3,000 | 305 |
| 2003-03-06 | 325 | 330 | 301 | 315 | 16,000 | 315 |
| 2003-03-05 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-03-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-03-03 | 330 | 330 | 315 | 330 | 2,000 | 330 |
| 2003-02-28 | 320 | 340 | 320 | 330 | 7,000 | 330 |
| 2003-02-27 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2003-02-26 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-02-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-02-24 | 351 | 351 | 340 | 340 | 15,000 | 340 |
| 2003-02-21 | 353 | 353 | 340 | 350 | 8,000 | 350 |
| 2003-02-20 | 353 | 353 | 350 | 350 | 11,000 | 350 |
| 2003-02-19 | 350 | 353 | 350 | 351 | 7,000 | 351 |
| 2003-02-18 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2003-02-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-02-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-02-12 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2003-02-10 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 2003-02-07 | 360 | 365 | 350 | 360 | 7,000 | 360 |
| 2003-02-06 | 355 | 360 | 350 | 360 | 5,000 | 360 |
| 2003-02-05 | 350 | 350 | 340 | 350 | 6,000 | 350 |
| 2003-02-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-02-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-01-31 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2003-01-30 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 2003-01-29 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2003-01-28 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2003-01-27 | 355 | 355 | 345 | 350 | 8,000 | 350 |
| 2003-01-24 | 335 | 355 | 335 | 355 | 21,000 | 355 |
| 2003-01-23 | 325 | 330 | 325 | 330 | 16,000 | 330 |
| 2003-01-22 | 320 | 325 | 315 | 325 | 10,000 | 325 |
| 2003-01-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-01-20 | 314 | 314 | 306 | 314 | 14,000 | 314 |
| 2003-01-17 | 310 | 310 | 310 | 310 | 19,000 | 310 |
| 2003-01-16 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2003-01-15 | 324 | 324 | 320 | 320 | 9,000 | 320 |
| 2003-01-14 | 320 | 320 | 315 | 320 | 17,000 | 320 |
| 2003-01-10 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2003-01-09 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2003-01-08 | 315 | 317 | 315 | 317 | 5,000 | 317 |
| 2003-01-07 | 315 | 317 | 315 | 317 | 4,000 | 317 |
| 2003-01-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
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