6840 (株)AKIBAホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	215	219	210	215	11,000	215
2004-12-29	205	215	204	214	32,000	214
2004-12-28	203	208	202	204	43,000	204
2004-12-27	211	211	202	202	59,000	202
2004-12-24	216	220	210	211	47,000	211
2004-12-22	225	227	216	216	48,000	216
2004-12-21	233	235	226	226	32,000	226
2004-12-20	239	240	233	234	34,000	234
2004-12-17	244	248	240	245	26,000	245
2004-12-16	250	250	239	250	33,000	250
2004-12-15	265	265	251	251	10,000	251
2004-12-14	265	273	258	258	17,000	258
2004-12-13	272	275	255	262	38,000	262
2004-12-10	280	340	266	272	222,000	272
2004-12-09	245	260	245	260	47,000	260
2004-12-08	246	246	244	244	21,000	244
2004-12-07	247	247	246	247	5,000	247
2004-12-06	249	250	247	247	8,000	247
2004-12-03	250	250	250	250	18,000	250
2004-12-02	250	253	250	253	10,000	253
2004-12-01	250	250	250	250	5,000	250
2004-11-30	255	255	254	255	7,000	255
2004-11-29	257	258	250	255	25,000	255
2004-11-26	255	257	255	257	5,000	257
2004-11-25	255	255	254	254	3,000	254
2004-11-24	253	254	253	254	3,000	254
2004-11-22	249	255	248	255	9,000	255
2004-11-19	251	252	245	246	34,000	246
2004-11-18	260	261	258	260	15,000	260
2004-11-17	260	260	257	258	7,000	258
2004-11-16	264	265	258	262	12,000	262
2004-11-15	277	277	265	270	28,000	270
2004-11-12	278	280	277	277	12,000	277
2004-11-11	273	280	273	275	7,000	275
2004-11-10	271	273	261	273	30,000	273
2004-11-09	286	287	280	280	5,000	280
2004-11-08	287	287	287	287	1,000	287
2004-11-05	285	285	285	285	10,000	285
2004-11-04	287	287	285	286	10,000	286
2004-11-02	285	287	285	287	3,000	287
2004-11-01	287	287	285	285	6,000	285
2004-10-29	290	290	290	290	1,000	290
2004-10-28	289	292	289	292	5,000	292
2004-10-27	289	289	286	286	6,000	286
2004-10-26	295	295	295	295	1,000	295
2004-10-25	299	305	286	300	28,000	300
2004-10-22	300	301	300	301	3,000	301
2004-10-21	315	340	305	305	54,000	305
2004-10-20	296	317	295	315	44,000	315
2004-10-19	290	295	290	295	4,000	295
2004-10-18	285	285	285	285	2,000	285
2004-10-15	285	285	283	283	14,000	283
2004-10-14	285	285	285	285	7,000	285
2004-10-13	290	290	286	286	4,000	286
2004-10-12	285	290	280	290	15,000	290
2004-10-08	300	308	299	300	16,000	300
2004-10-07	285	286	285	286	3,000	286
2004-10-06	283	285	280	285	8,000	285
2004-10-05	279	285	279	285	4,000	285
2004-10-04	280	280	276	278	8,000	278
2004-10-01	280	280	280	280	1,000	280
2004-09-30	280	285	280	285	11,000	285
2004-09-29	270	276	270	271	7,000	271
2004-09-28	267	270	266	270	22,000	270
2004-09-27	270	270	266	266	9,000	266
2004-09-24	289	290	280	280	12,000	280
2004-09-22	282	290	282	290	9,000	290
2004-09-21	295	295	290	290	9,000	290
2004-09-17	300	300	296	297	8,000	297
2004-09-16	299	300	295	300	14,000	300
2004-09-15	313	313	295	300	18,000	300
2004-09-14	310	310	305	310	9,000	310
2004-09-13	311	311	310	310	3,000	310
2004-09-10	320	320	310	310	11,000	310
2004-09-09	330	330	330	330	1,000	330
2004-09-08	332	332	330	330	9,000	330
2004-09-07	330	332	330	330	6,000	330
2004-09-06	339	339	335	339	3,000	339
2004-09-03	331	340	330	335	23,000	335
2004-09-02	322	340	322	330	35,000	330
2004-09-01	307	313	307	313	19,000	313
2004-08-31	305	310	304	310	16,000	310
2004-08-30	299	301	298	301	21,000	301
2004-08-27	301	302	296	298	44,000	298
2004-08-26	298	305	296	300	40,000	300
2004-08-25	299	299	298	299	6,000	299
2004-08-24	303	304	298	301	26,000	301
2004-08-23	297	303	297	300	12,000	300
2004-08-20	297	297	295	297	21,000	297
2004-08-19	300	300	297	297	15,000	297
2004-08-18	300	302	296	300	48,000	300
2004-08-17	300	301	300	300	24,000	300
2004-08-16	309	309	300	305	45,000	305
2004-08-13	323	324	310	315	36,000	315
2004-08-12	328	330	310	325	54,000	325
2004-08-11	365	370	365	365	8,000	365
2004-08-10	359	365	359	365	4,000	365
2004-08-09	360	360	359	359	17,000	359
2004-08-06	375	375	365	365	8,000	365
2004-08-05	374	375	372	375	8,000	375
2004-08-04	372	373	372	372	8,000	372
2004-08-03	373	375	373	375	3,000	375
2004-08-02	372	373	372	373	10,000	373
2004-07-30	370	374	370	370	29,000	370
2004-07-29	386	386	379	379	15,000	379
2004-07-28	373	390	373	385	16,000	385
2004-07-27	401	401	370	370	35,000	370
2004-07-26	408	408	401	401	28,000	401
2004-07-23	405	412	405	407	15,000	407
2004-07-22	407	407	402	402	15,000	402
2004-07-21	400	407	400	407	4,000	407
2004-07-20	401	401	400	400	16,000	400
2004-07-15	405	405	400	400	15,000	400
2004-07-14	400	407	399	407	11,000	407
2004-07-13	406	406	402	402	6,000	402
2004-07-12	407	407	406	406	2,000	406
2004-07-09	405	406	403	405	20,000	405
2004-07-08	405	406	404	405	8,000	405
2004-07-07	407	407	402	402	14,000	402
2004-07-06	406	408	405	408	12,000	408
2004-07-05	406	408	405	406	11,000	406
2004-07-02	408	408	405	408	32,000	408
2004-07-01	406	410	405	406	8,000	406
2004-06-30	410	410	400	400	26,000	400
2004-06-29	406	414	406	411	10,000	411
2004-06-28	414	416	414	415	11,000	415
2004-06-25	399	415	399	415	24,000	415
2004-06-24	401	401	395	400	9,000	400
2004-06-23	409	410	400	401	12,000	401
2004-06-22	411	411	410	410	6,000	410
2004-06-21	405	409	405	407	17,000	407
2004-06-18	407	408	407	407	9,000	407
2004-06-17	417	417	400	408	44,000	408
2004-06-16	420	421	414	420	14,000	420
2004-06-15	426	426	420	421	4,000	421
2004-06-14	420	433	420	426	10,000	426
2004-06-11	410	435	410	425	28,000	425
2004-06-10	399	415	399	410	38,000	410
2004-06-09	393	395	393	395	7,000	395
2004-06-08	398	400	388	395	18,000	395
2004-06-07	390	397	390	395	12,000	395
2004-06-04	376	385	374	385	12,000	385
2004-06-03	389	389	379	380	16,000	380
2004-06-02	390	390	385	385	13,000	385
2004-06-01	390	391	390	391	13,000	391
2004-05-31	389	390	389	390	18,000	390
2004-05-28	400	400	385	390	19,000	390
2004-05-27	382	387	382	386	6,000	386
2004-05-26	387	389	377	377	37,000	377
2004-05-25	384	385	360	380	55,000	380
2004-05-24	405	406	382	385	82,000	385
2004-05-21	415	415	415	415	2,000	415
2004-05-20	430	430	415	417	18,000	417
2004-05-19	402	430	401	430	32,000	430
2004-05-18	417	420	400	401	17,000	401
2004-05-17	429	430	416	420	26,000	420
2004-05-14	430	430	425	430	58,000	430
2004-05-13	439	440	427	430	28,000	430
2004-05-12	402	441	402	441	28,000	441
2004-05-11	409	410	381	395	74,000	395
2004-05-10	447	448	405	415	64,000	415
2004-05-07	480	481	449	454	127,000	454
2004-05-06	550	551	466	490	231,000	490
2004-04-30	615	616	583	604	40,000	604
2004-04-28	588	622	585	617	63,000	617
2004-04-27	574	614	574	584	89,000	584
2004-04-26	526	571	526	570	46,000	570
2004-04-23	516	520	515	520	22,000	520
2004-04-22	511	519	510	514	12,000	514
2004-04-21	525	525	510	510	14,000	510
2004-04-20	521	532	510	532	36,000	532
2004-04-19	520	520	514	520	38,000	520
2004-04-16	515	520	509	510	9,000	510
2004-04-15	522	530	510	510	34,000	510
2004-04-14	506	524	506	520	30,000	520
2004-04-13	527	530	500	509	49,000	509
2004-04-12	503	530	503	524	45,000	524
2004-04-09	515	516	477	491	63,000	491
2004-04-08	535	536	510	520	43,000	520
2004-04-07	525	535	520	530	67,000	530
2004-04-06	505	544	505	518	108,000	518
2004-04-05	464	503	464	500	81,000	500
2004-04-02	437	450	437	450	37,000	450
2004-04-01	437	440	432	437	48,000	437
2004-03-31	439	445	430	435	33,000	435
2004-03-30	429	445	427	430	66,000	430
2004-03-29	424	430	424	427	16,000	427
2004-03-26	421	430	421	425	8,000	425
2004-03-25	435	435	420	420	39,000	420
2004-03-24	410	440	410	425	32,000	425
2004-03-23	415	417	400	411	76,000	411
2004-03-22	439	440	427	427	53,000	427
2004-03-19	435	440	430	440	34,000	440
2004-03-18	449	456	435	440	96,000	440
2004-03-17	434	450	434	440	53,000	440
2004-03-16	438	450	429	435	166,000	435
2004-03-15	400	460	400	458	278,000	458
2004-03-12	385	386	370	371	66,000	371
2004-03-11	380	381	360	375	30,000	375
2004-03-10	396	397	384	385	31,000	385
2004-03-09	388	399	388	393	66,000	393
2004-03-08	380	390	380	386	50,000	386
2004-03-05	368	380	368	377	125,000	377
2004-03-04	356	371	356	365	61,000	365
2004-03-03	349	354	330	350	48,000	350
2004-03-02	354	365	349	350	74,000	350
2004-03-01	320	360	320	350	112,000	350
2004-02-27	304	304	304	304	1,000	304
2004-02-26	302	302	299	300	4,000	300
2004-02-25	310	313	299	299	13,000	299
2004-02-24	300	305	299	299	10,000	299
2004-02-23	310	310	300	300	9,000	300
2004-02-20	290	310	290	305	22,000	305
2004-02-19	289	290	287	290	18,000	290
2004-02-18	295	295	289	290	8,000	290
2004-02-17	289	290	289	290	12,000	290
2004-02-16	292	295	290	290	43,000	290
2004-02-13	296	300	295	296	11,000	296
2004-02-12	300	300	296	296	6,000	296
2004-02-09	296	302	296	302	3,000	302
2004-02-06	301	305	301	302	10,000	302
2004-02-05	300	305	300	305	3,000	305
2004-02-04	305	306	305	305	4,000	305
2004-02-03	300	310	300	306	17,000	306
2004-02-02	305	307	295	300	16,000	300
2004-01-30	310	310	305	310	6,000	310
2004-01-29	325	330	320	320	6,000	320
2004-01-28	338	338	338	338	1,000	338
2004-01-27	336	350	336	340	74,000	340
2004-01-26	335	337	333	334	54,000	334
2004-01-23	334	339	332	334	52,000	334
2004-01-22	331	339	330	333	78,000	333
2004-01-21	334	340	330	330	50,000	330
2004-01-20	330	335	325	330	22,000	330
2004-01-19	340	340	330	330	10,000	330
2004-01-16	315	335	315	335	14,000	335
2004-01-15	310	314	305	310	8,000	310
2004-01-14	300	305	300	305	14,000	305
2004-01-13	299	305	299	305	12,000	305
2004-01-09	296	300	296	300	11,000	300
2004-01-08	300	300	300	300	2,000	300
2004-01-07	300	300	295	295	5,000	295
2004-01-06	305	305	300	300	14,000	300
2004-01-05	300	305	300	300	6,000	300

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

6840 (株)AKIBAホールディングス の時系列データ [2004年度]

6840 (株)AKIBAホールディングスの時系列データ [2004年度]