6840 (株)AKIBAホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 247 | 250 | 246 | 247 | 19,000 | 247 |
| 2005-12-29 | 246 | 252 | 245 | 248 | 80,000 | 248 |
| 2005-12-28 | 243 | 247 | 243 | 246 | 29,000 | 246 |
| 2005-12-27 | 244 | 247 | 241 | 242 | 138,000 | 242 |
| 2005-12-26 | 247 | 249 | 241 | 243 | 166,000 | 243 |
| 2005-12-22 | 250 | 251 | 246 | 246 | 90,000 | 246 |
| 2005-12-21 | 252 | 253 | 248 | 251 | 67,000 | 251 |
| 2005-12-20 | 253 | 254 | 250 | 251 | 82,000 | 251 |
| 2005-12-19 | 251 | 256 | 251 | 253 | 64,000 | 253 |
| 2005-12-16 | 265 | 265 | 250 | 251 | 103,000 | 251 |
| 2005-12-15 | 269 | 271 | 265 | 266 | 20,000 | 266 |
| 2005-12-14 | 270 | 272 | 269 | 271 | 44,000 | 271 |
| 2005-12-13 | 270 | 275 | 270 | 270 | 40,000 | 270 |
| 2005-12-12 | 278 | 281 | 269 | 270 | 46,000 | 270 |
| 2005-12-09 | 274 | 275 | 270 | 275 | 93,000 | 275 |
| 2005-12-08 | 273 | 275 | 273 | 274 | 34,000 | 274 |
| 2005-12-07 | 277 | 277 | 273 | 273 | 19,000 | 273 |
| 2005-12-06 | 282 | 283 | 277 | 278 | 21,000 | 278 |
| 2005-12-05 | 284 | 286 | 281 | 283 | 38,000 | 283 |
| 2005-12-02 | 271 | 286 | 268 | 285 | 157,000 | 285 |
| 2005-12-01 | 274 | 280 | 269 | 271 | 26,000 | 271 |
| 2005-11-30 | 285 | 290 | 272 | 279 | 63,000 | 279 |
| 2005-11-29 | 275 | 285 | 274 | 285 | 98,000 | 285 |
| 2005-11-28 | 278 | 291 | 274 | 279 | 197,000 | 279 |
| 2005-11-25 | 269 | 281 | 269 | 275 | 97,000 | 275 |
| 2005-11-24 | 271 | 276 | 267 | 267 | 40,000 | 267 |
| 2005-11-22 | 276 | 276 | 267 | 270 | 31,000 | 270 |
| 2005-11-21 | 269 | 280 | 266 | 271 | 94,000 | 271 |
| 2005-11-18 | 265 | 290 | 262 | 265 | 265,000 | 265 |
| 2005-11-17 | 260 | 262 | 259 | 260 | 76,000 | 260 |
| 2005-11-16 | 262 | 263 | 260 | 263 | 56,000 | 263 |
| 2005-11-15 | 265 | 268 | 262 | 263 | 55,000 | 263 |
| 2005-11-14 | 264 | 267 | 264 | 265 | 96,000 | 265 |
| 2005-11-11 | 270 | 271 | 263 | 263 | 107,000 | 263 |
| 2005-11-10 | 270 | 275 | 269 | 270 | 35,000 | 270 |
| 2005-11-09 | 265 | 270 | 265 | 270 | 61,000 | 270 |
| 2005-11-08 | 269 | 270 | 264 | 266 | 50,000 | 266 |
| 2005-11-07 | 272 | 276 | 267 | 270 | 136,000 | 270 |
| 2005-11-04 | 284 | 284 | 271 | 275 | 46,000 | 275 |
| 2005-11-02 | 277 | 281 | 273 | 280 | 87,000 | 280 |
| 2005-11-01 | 279 | 296 | 275 | 276 | 192,000 | 276 |
| 2005-10-31 | 281 | 295 | 269 | 271 | 104,000 | 271 |
| 2005-10-28 | 276 | 285 | 276 | 278 | 75,000 | 278 |
| 2005-10-27 | 253 | 315 | 253 | 277 | 878,000 | 277 |
| 2005-10-26 | 265 | 265 | 251 | 252 | 112,000 | 252 |
| 2005-10-25 | 269 | 274 | 262 | 265 | 102,000 | 265 |
| 2005-10-24 | 285 | 297 | 263 | 264 | 278,000 | 264 |
| 2005-10-21 | 242 | 345 | 242 | 281 | 971,000 | 281 |
| 2005-10-20 | 241 | 252 | 240 | 245 | 49,000 | 245 |
| 2005-10-19 | 249 | 250 | 239 | 241 | 35,000 | 241 |
| 2005-10-18 | 255 | 256 | 250 | 250 | 54,000 | 250 |
| 2005-10-17 | 260 | 260 | 256 | 256 | 11,000 | 256 |
| 2005-10-14 | 257 | 258 | 248 | 258 | 14,000 | 258 |
| 2005-10-13 | 262 | 262 | 258 | 258 | 27,000 | 258 |
| 2005-10-12 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2005-10-11 | 266 | 270 | 265 | 265 | 85,000 | 265 |
| 2005-10-07 | 267 | 275 | 266 | 267 | 26,000 | 267 |
| 2005-10-06 | 275 | 275 | 270 | 270 | 60,000 | 270 |
| 2005-10-05 | 277 | 277 | 275 | 275 | 7,000 | 275 |
| 2005-10-04 | 271 | 277 | 270 | 277 | 13,000 | 277 |
| 2005-10-03 | 270 | 271 | 270 | 270 | 7,000 | 270 |
| 2005-09-30 | 279 | 280 | 269 | 270 | 6,000 | 270 |
| 2005-09-29 | 279 | 280 | 274 | 280 | 14,000 | 280 |
| 2005-09-28 | 279 | 280 | 279 | 280 | 13,000 | 280 |
| 2005-09-27 | 283 | 283 | 275 | 275 | 12,000 | 275 |
| 2005-09-26 | 291 | 292 | 289 | 289 | 26,000 | 289 |
| 2005-09-22 | 289 | 291 | 289 | 291 | 51,000 | 291 |
| 2005-09-21 | 289 | 294 | 288 | 288 | 97,000 | 288 |
| 2005-09-20 | 285 | 290 | 285 | 290 | 38,000 | 290 |
| 2005-09-16 | 280 | 285 | 280 | 285 | 24,000 | 285 |
| 2005-09-15 | 282 | 283 | 276 | 280 | 53,000 | 280 |
| 2005-09-14 | 280 | 283 | 276 | 280 | 49,000 | 280 |
| 2005-09-13 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2005-09-12 | 286 | 287 | 280 | 281 | 45,000 | 281 |
| 2005-09-09 | 279 | 281 | 279 | 281 | 2,000 | 281 |
| 2005-09-08 | 278 | 281 | 276 | 276 | 23,000 | 276 |
| 2005-09-07 | 275 | 275 | 273 | 275 | 13,000 | 275 |
| 2005-09-06 | 280 | 281 | 271 | 271 | 44,000 | 271 |
| 2005-09-05 | 278 | 281 | 277 | 281 | 6,000 | 281 |
| 2005-09-02 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2005-09-01 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2005-08-31 | 280 | 281 | 275 | 275 | 5,000 | 275 |
| 2005-08-30 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2005-08-29 | 283 | 284 | 280 | 283 | 40,000 | 283 |
| 2005-08-26 | 280 | 285 | 279 | 285 | 48,000 | 285 |
| 2005-08-25 | 282 | 285 | 280 | 280 | 46,000 | 280 |
| 2005-08-24 | 283 | 286 | 283 | 283 | 6,000 | 283 |
| 2005-08-23 | 280 | 285 | 279 | 282 | 22,000 | 282 |
| 2005-08-22 | 290 | 290 | 280 | 280 | 21,000 | 280 |
| 2005-08-19 | 292 | 297 | 290 | 290 | 12,000 | 290 |
| 2005-08-18 | 290 | 291 | 290 | 290 | 13,000 | 290 |
| 2005-08-17 | 300 | 300 | 286 | 290 | 21,000 | 290 |
| 2005-08-16 | 300 | 300 | 300 | 300 | 21,000 | 300 |
| 2005-08-15 | 300 | 315 | 300 | 300 | 110,000 | 300 |
| 2005-08-12 | 280 | 281 | 274 | 280 | 30,000 | 280 |
| 2005-08-11 | 287 | 295 | 278 | 295 | 58,000 | 295 |
| 2005-08-10 | 285 | 286 | 280 | 286 | 29,000 | 286 |
| 2005-08-09 | 284 | 284 | 283 | 284 | 7,000 | 284 |
| 2005-08-08 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2005-08-05 | 299 | 301 | 290 | 291 | 18,000 | 291 |
| 2005-08-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-08-03 | 300 | 302 | 299 | 300 | 31,000 | 300 |
| 2005-08-02 | 301 | 301 | 299 | 300 | 14,000 | 300 |
| 2005-08-01 | 300 | 302 | 300 | 301 | 6,000 | 301 |
| 2005-07-29 | 300 | 302 | 299 | 300 | 22,000 | 300 |
| 2005-07-28 | 300 | 302 | 300 | 302 | 28,000 | 302 |
| 2005-07-27 | 300 | 312 | 300 | 307 | 44,000 | 307 |
| 2005-07-26 | 300 | 306 | 300 | 305 | 46,000 | 305 |
| 2005-07-25 | 313 | 313 | 308 | 309 | 12,000 | 309 |
| 2005-07-22 | 310 | 310 | 308 | 309 | 6,000 | 309 |
| 2005-07-21 | 307 | 313 | 305 | 313 | 31,000 | 313 |
| 2005-07-20 | 330 | 330 | 304 | 305 | 36,000 | 305 |
| 2005-07-19 | 310 | 335 | 310 | 330 | 27,000 | 330 |
| 2005-07-15 | 310 | 310 | 304 | 305 | 4,000 | 305 |
| 2005-07-14 | 305 | 305 | 304 | 304 | 2,000 | 304 |
| 2005-07-13 | 305 | 310 | 304 | 305 | 7,000 | 305 |
| 2005-07-12 | 310 | 313 | 300 | 305 | 21,000 | 305 |
| 2005-07-11 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2005-07-08 | 330 | 330 | 310 | 310 | 8,000 | 310 |
| 2005-07-07 | 330 | 331 | 329 | 331 | 20,000 | 331 |
| 2005-07-06 | 331 | 334 | 330 | 331 | 20,000 | 331 |
| 2005-07-05 | 334 | 336 | 332 | 332 | 29,000 | 332 |
| 2005-07-04 | 332 | 335 | 332 | 335 | 12,000 | 335 |
| 2005-07-01 | 331 | 334 | 331 | 334 | 5,000 | 334 |
| 2005-06-30 | 330 | 332 | 330 | 332 | 16,000 | 332 |
| 2005-06-28 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 2005-06-27 | 325 | 325 | 324 | 324 | 14,000 | 324 |
| 2005-06-24 | 324 | 330 | 324 | 330 | 15,000 | 330 |
| 2005-06-23 | 318 | 328 | 318 | 328 | 11,000 | 328 |
| 2005-06-22 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2005-06-21 | 315 | 316 | 315 | 315 | 6,000 | 315 |
| 2005-06-20 | 311 | 315 | 311 | 315 | 10,000 | 315 |
| 2005-06-17 | 310 | 312 | 310 | 310 | 16,000 | 310 |
| 2005-06-16 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2005-06-15 | 310 | 315 | 310 | 315 | 13,000 | 315 |
| 2005-06-14 | 305 | 319 | 301 | 310 | 6,000 | 310 |
| 2005-06-13 | 310 | 312 | 310 | 311 | 5,000 | 311 |
| 2005-06-10 | 305 | 310 | 304 | 305 | 4,000 | 305 |
| 2005-06-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-06-08 | 299 | 300 | 299 | 299 | 15,000 | 299 |
| 2005-06-07 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2005-06-06 | 304 | 304 | 299 | 299 | 11,000 | 299 |
| 2005-06-03 | 304 | 305 | 304 | 304 | 5,000 | 304 |
| 2005-06-02 | 307 | 308 | 307 | 307 | 6,000 | 307 |
| 2005-06-01 | 300 | 309 | 300 | 309 | 11,000 | 309 |
| 2005-05-31 | 300 | 301 | 297 | 300 | 22,000 | 300 |
| 2005-05-30 | 315 | 315 | 301 | 307 | 25,000 | 307 |
| 2005-05-27 | 325 | 326 | 317 | 325 | 8,000 | 325 |
| 2005-05-26 | 325 | 326 | 325 | 326 | 2,000 | 326 |
| 2005-05-25 | 340 | 340 | 329 | 330 | 12,000 | 330 |
| 2005-05-24 | 335 | 341 | 330 | 340 | 9,000 | 340 |
| 2005-05-23 | 322 | 343 | 322 | 342 | 23,000 | 342 |
| 2005-05-20 | 318 | 321 | 318 | 318 | 6,000 | 318 |
| 2005-05-19 | 315 | 319 | 315 | 317 | 5,000 | 317 |
| 2005-05-18 | 319 | 320 | 319 | 319 | 10,000 | 319 |
| 2005-05-17 | 331 | 332 | 317 | 317 | 29,000 | 317 |
| 2005-05-16 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 2005-05-13 | 340 | 341 | 340 | 340 | 6,000 | 340 |
| 2005-05-12 | 340 | 342 | 340 | 341 | 13,000 | 341 |
| 2005-05-11 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2005-05-10 | 370 | 370 | 350 | 355 | 29,000 | 355 |
| 2005-05-09 | 375 | 375 | 360 | 360 | 22,000 | 360 |
| 2005-05-06 | 380 | 384 | 370 | 375 | 38,000 | 375 |
| 2005-05-02 | 351 | 381 | 351 | 380 | 22,000 | 380 |
| 2005-04-28 | 340 | 355 | 339 | 354 | 43,000 | 354 |
| 2005-04-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-04-26 | 325 | 341 | 325 | 330 | 15,000 | 330 |
| 2005-04-25 | 350 | 350 | 305 | 321 | 25,000 | 321 |
| 2005-04-21 | 354 | 356 | 354 | 354 | 10,000 | 354 |
| 2005-04-20 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2005-04-19 | 335 | 345 | 335 | 345 | 21,000 | 345 |
| 2005-04-18 | 360 | 360 | 336 | 339 | 29,000 | 339 |
| 2005-04-15 | 361 | 370 | 360 | 369 | 26,000 | 369 |
| 2005-04-14 | 349 | 370 | 349 | 370 | 39,000 | 370 |
| 2005-04-13 | 352 | 352 | 345 | 349 | 9,000 | 349 |
| 2005-04-12 | 355 | 356 | 350 | 355 | 5,000 | 355 |
| 2005-04-11 | 350 | 355 | 350 | 355 | 28,000 | 355 |
| 2005-04-08 | 349 | 349 | 348 | 348 | 4,000 | 348 |
| 2005-04-07 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2005-04-06 | 350 | 352 | 349 | 350 | 21,000 | 350 |
| 2005-04-05 | 334 | 349 | 333 | 349 | 11,000 | 349 |
| 2005-04-04 | 335 | 336 | 334 | 334 | 4,000 | 334 |
| 2005-04-01 | 340 | 341 | 325 | 341 | 8,000 | 341 |
| 2005-03-31 | 347 | 350 | 345 | 345 | 18,000 | 345 |
| 2005-03-29 | 332 | 341 | 330 | 335 | 17,000 | 335 |
| 2005-03-28 | 324 | 330 | 324 | 330 | 10,000 | 330 |
| 2005-03-25 | 334 | 334 | 325 | 325 | 3,000 | 325 |
| 2005-03-24 | 329 | 331 | 326 | 330 | 50,000 | 330 |
| 2005-03-23 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2005-03-22 | 340 | 341 | 330 | 340 | 33,000 | 340 |
| 2005-03-18 | 329 | 343 | 326 | 340 | 51,000 | 340 |
| 2005-03-17 | 326 | 327 | 311 | 320 | 45,000 | 320 |
| 2005-03-16 | 368 | 368 | 312 | 327 | 103,000 | 327 |
| 2005-03-15 | 399 | 410 | 359 | 370 | 183,000 | 370 |
| 2005-03-14 | 368 | 405 | 368 | 390 | 289,000 | 390 |
| 2005-03-11 | 324 | 364 | 324 | 363 | 166,000 | 363 |
| 2005-03-10 | 305 | 326 | 305 | 317 | 110,000 | 317 |
| 2005-03-09 | 300 | 310 | 299 | 305 | 58,000 | 305 |
| 2005-03-08 | 277 | 298 | 277 | 296 | 55,000 | 296 |
| 2005-03-07 | 260 | 285 | 260 | 279 | 55,000 | 279 |
| 2005-03-04 | 255 | 259 | 255 | 259 | 16,000 | 259 |
| 2005-03-03 | 254 | 259 | 252 | 255 | 9,000 | 255 |
| 2005-03-02 | 250 | 250 | 249 | 250 | 12,000 | 250 |
| 2005-03-01 | 250 | 251 | 250 | 250 | 19,000 | 250 |
| 2005-02-28 | 243 | 250 | 243 | 250 | 13,000 | 250 |
| 2005-02-25 | 243 | 244 | 239 | 240 | 11,000 | 240 |
| 2005-02-24 | 238 | 239 | 235 | 239 | 9,000 | 239 |
| 2005-02-23 | 243 | 243 | 239 | 239 | 10,000 | 239 |
| 2005-02-22 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2005-02-21 | 242 | 243 | 242 | 243 | 13,000 | 243 |
| 2005-02-18 | 244 | 245 | 240 | 243 | 11,000 | 243 |
| 2005-02-17 | 243 | 251 | 243 | 251 | 12,000 | 251 |
| 2005-02-16 | 242 | 243 | 242 | 242 | 9,000 | 242 |
| 2005-02-15 | 245 | 246 | 243 | 243 | 7,000 | 243 |
| 2005-02-14 | 250 | 251 | 244 | 250 | 14,000 | 250 |
| 2005-02-10 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2005-02-09 | 244 | 245 | 243 | 243 | 7,000 | 243 |
| 2005-02-08 | 241 | 242 | 241 | 241 | 15,000 | 241 |
| 2005-02-07 | 246 | 246 | 244 | 245 | 9,000 | 245 |
| 2005-02-04 | 246 | 246 | 244 | 245 | 8,000 | 245 |
| 2005-02-02 | 255 | 255 | 250 | 250 | 9,000 | 250 |
| 2005-02-01 | 252 | 261 | 252 | 255 | 30,000 | 255 |
| 2005-01-31 | 259 | 262 | 250 | 252 | 24,000 | 252 |
| 2005-01-28 | 260 | 263 | 259 | 259 | 22,000 | 259 |
| 2005-01-27 | 262 | 265 | 260 | 260 | 21,000 | 260 |
| 2005-01-26 | 243 | 260 | 243 | 256 | 29,000 | 256 |
| 2005-01-25 | 245 | 245 | 238 | 240 | 17,000 | 240 |
| 2005-01-24 | 239 | 241 | 239 | 241 | 3,000 | 241 |
| 2005-01-21 | 238 | 240 | 237 | 239 | 18,000 | 239 |
| 2005-01-20 | 239 | 239 | 237 | 237 | 10,000 | 237 |
| 2005-01-19 | 240 | 242 | 239 | 239 | 15,000 | 239 |
| 2005-01-18 | 241 | 241 | 240 | 241 | 3,000 | 241 |
| 2005-01-17 | 245 | 246 | 241 | 241 | 20,000 | 241 |
| 2005-01-14 | 245 | 246 | 242 | 245 | 18,000 | 245 |
| 2005-01-13 | 246 | 246 | 241 | 246 | 8,000 | 246 |
| 2005-01-12 | 251 | 253 | 246 | 246 | 34,000 | 246 |
| 2005-01-11 | 230 | 253 | 230 | 252 | 18,000 | 252 |
| 2005-01-07 | 238 | 239 | 218 | 230 | 41,000 | 230 |
| 2005-01-06 | 217 | 240 | 217 | 238 | 23,000 | 238 |
| 2005-01-05 | 215 | 221 | 214 | 218 | 20,000 | 218 |
| 2005-01-04 | 218 | 218 | 217 | 217 | 4,000 | 217 |
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