6840 (株)AKIBAホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 152 | 158 | 148 | 158 | 87,000 | 158 |
| 2006-12-28 | 145 | 158 | 140 | 154 | 23,000 | 154 |
| 2006-12-27 | 132 | 150 | 125 | 145 | 137,000 | 145 |
| 2006-12-26 | 135 | 137 | 133 | 134 | 14,000 | 134 |
| 2006-12-25 | 137 | 138 | 135 | 135 | 20,000 | 135 |
| 2006-12-22 | 136 | 138 | 136 | 137 | 27,000 | 137 |
| 2006-12-21 | 135 | 136 | 135 | 136 | 24,000 | 136 |
| 2006-12-20 | 141 | 141 | 138 | 139 | 17,000 | 139 |
| 2006-12-19 | 142 | 142 | 141 | 141 | 6,000 | 141 |
| 2006-12-18 | 140 | 142 | 140 | 142 | 20,000 | 142 |
| 2006-12-15 | 142 | 143 | 142 | 143 | 8,000 | 143 |
| 2006-12-14 | 143 | 145 | 141 | 141 | 23,000 | 141 |
| 2006-12-13 | 141 | 143 | 141 | 142 | 29,000 | 142 |
| 2006-12-12 | 141 | 142 | 140 | 141 | 7,000 | 141 |
| 2006-12-11 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2006-12-08 | 140 | 146 | 140 | 146 | 37,000 | 146 |
| 2006-12-07 | 140 | 145 | 140 | 141 | 13,000 | 141 |
| 2006-12-06 | 140 | 146 | 140 | 146 | 2,000 | 146 |
| 2006-12-05 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 2006-12-04 | 136 | 142 | 136 | 141 | 34,000 | 141 |
| 2006-12-01 | 137 | 138 | 137 | 138 | 4,000 | 138 |
| 2006-11-30 | 147 | 147 | 136 | 139 | 4,000 | 139 |
| 2006-11-29 | 148 | 148 | 136 | 138 | 5,000 | 138 |
| 2006-11-28 | 135 | 136 | 135 | 136 | 2,000 | 136 |
| 2006-11-27 | 141 | 141 | 140 | 140 | 7,000 | 140 |
| 2006-11-24 | 134 | 135 | 131 | 132 | 20,000 | 132 |
| 2006-11-22 | 133 | 135 | 133 | 134 | 51,000 | 134 |
| 2006-11-21 | 140 | 140 | 131 | 140 | 35,000 | 140 |
| 2006-11-20 | 140 | 141 | 139 | 140 | 44,000 | 140 |
| 2006-11-17 | 151 | 151 | 140 | 140 | 26,000 | 140 |
| 2006-11-16 | 151 | 153 | 151 | 153 | 4,000 | 153 |
| 2006-11-15 | 152 | 155 | 152 | 154 | 68,000 | 154 |
| 2006-11-14 | 152 | 154 | 150 | 154 | 47,000 | 154 |
| 2006-11-13 | 152 | 153 | 150 | 153 | 48,000 | 153 |
| 2006-11-10 | 153 | 156 | 153 | 153 | 34,000 | 153 |
| 2006-11-09 | 153 | 155 | 149 | 153 | 15,000 | 153 |
| 2006-11-08 | 150 | 154 | 150 | 154 | 104,000 | 154 |
| 2006-11-07 | 150 | 151 | 147 | 150 | 41,000 | 150 |
| 2006-11-06 | 145 | 147 | 143 | 147 | 64,000 | 147 |
| 2006-11-02 | 145 | 145 | 145 | 145 | 18,000 | 145 |
| 2006-11-01 | 146 | 147 | 145 | 146 | 10,000 | 146 |
| 2006-10-31 | 147 | 147 | 146 | 146 | 8,000 | 146 |
| 2006-10-30 | 147 | 148 | 146 | 146 | 11,000 | 146 |
| 2006-10-27 | 150 | 150 | 147 | 148 | 5,000 | 148 |
| 2006-10-26 | 147 | 150 | 146 | 150 | 11,000 | 150 |
| 2006-10-25 | 151 | 152 | 146 | 147 | 63,000 | 147 |
| 2006-10-24 | 151 | 152 | 151 | 152 | 27,000 | 152 |
| 2006-10-23 | 152 | 154 | 151 | 152 | 50,000 | 152 |
| 2006-10-20 | 152 | 157 | 151 | 152 | 76,000 | 152 |
| 2006-10-19 | 150 | 155 | 150 | 152 | 108,000 | 152 |
| 2006-10-18 | 150 | 150 | 146 | 150 | 36,000 | 150 |
| 2006-10-17 | 147 | 151 | 147 | 150 | 17,000 | 150 |
| 2006-10-16 | 151 | 152 | 147 | 150 | 32,000 | 150 |
| 2006-10-13 | 150 | 152 | 147 | 152 | 48,000 | 152 |
| 2006-10-12 | 151 | 152 | 149 | 150 | 46,000 | 150 |
| 2006-10-11 | 156 | 156 | 149 | 153 | 46,000 | 153 |
| 2006-10-10 | 161 | 163 | 160 | 161 | 10,000 | 161 |
| 2006-10-06 | 166 | 167 | 162 | 164 | 7,000 | 164 |
| 2006-10-04 | 166 | 167 | 164 | 165 | 13,000 | 165 |
| 2006-10-03 | 167 | 169 | 164 | 166 | 39,000 | 166 |
| 2006-10-02 | 165 | 167 | 165 | 167 | 5,000 | 167 |
| 2006-09-29 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2006-09-28 | 171 | 171 | 167 | 168 | 24,000 | 168 |
| 2006-09-27 | 171 | 172 | 171 | 172 | 13,000 | 172 |
| 2006-09-26 | 173 | 173 | 171 | 171 | 3,000 | 171 |
| 2006-09-25 | 172 | 173 | 171 | 173 | 5,000 | 173 |
| 2006-09-22 | 171 | 173 | 171 | 171 | 5,000 | 171 |
| 2006-09-21 | 172 | 172 | 171 | 172 | 12,000 | 172 |
| 2006-09-20 | 175 | 176 | 172 | 172 | 25,000 | 172 |
| 2006-09-19 | 177 | 204 | 174 | 175 | 176,000 | 175 |
| 2006-09-15 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2006-09-14 | 169 | 170 | 162 | 163 | 20,000 | 163 |
| 2006-09-13 | 174 | 174 | 169 | 169 | 15,000 | 169 |
| 2006-09-12 | 174 | 174 | 173 | 174 | 4,000 | 174 |
| 2006-09-11 | 174 | 174 | 172 | 174 | 10,000 | 174 |
| 2006-09-08 | 174 | 175 | 174 | 175 | 4,000 | 175 |
| 2006-09-07 | 176 | 176 | 175 | 176 | 4,000 | 176 |
| 2006-09-06 | 175 | 176 | 175 | 176 | 6,000 | 176 |
| 2006-09-05 | 174 | 182 | 174 | 175 | 11,000 | 175 |
| 2006-08-31 | 177 | 178 | 177 | 178 | 4,000 | 178 |
| 2006-08-29 | 176 | 178 | 175 | 178 | 7,000 | 178 |
| 2006-08-28 | 188 | 188 | 176 | 176 | 67,000 | 176 |
| 2006-08-25 | 197 | 201 | 188 | 190 | 70,000 | 190 |
| 2006-08-24 | 192 | 192 | 190 | 190 | 27,000 | 190 |
| 2006-08-23 | 188 | 191 | 188 | 191 | 17,000 | 191 |
| 2006-08-22 | 186 | 189 | 185 | 188 | 13,000 | 188 |
| 2006-08-21 | 180 | 186 | 180 | 183 | 22,000 | 183 |
| 2006-08-18 | 172 | 180 | 172 | 179 | 41,000 | 179 |
| 2006-08-17 | 170 | 175 | 169 | 172 | 22,000 | 172 |
| 2006-08-16 | 170 | 171 | 168 | 168 | 7,000 | 168 |
| 2006-08-15 | 174 | 175 | 169 | 169 | 8,000 | 169 |
| 2006-08-14 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2006-08-11 | 173 | 195 | 171 | 176 | 98,000 | 176 |
| 2006-08-10 | 168 | 173 | 168 | 170 | 23,000 | 170 |
| 2006-08-09 | 167 | 167 | 166 | 167 | 4,000 | 167 |
| 2006-08-08 | 166 | 166 | 166 | 166 | 13,000 | 166 |
| 2006-08-07 | 172 | 173 | 166 | 166 | 7,000 | 166 |
| 2006-08-04 | 168 | 173 | 166 | 173 | 12,000 | 173 |
| 2006-08-02 | 171 | 172 | 165 | 169 | 12,000 | 169 |
| 2006-08-01 | 168 | 169 | 167 | 169 | 9,000 | 169 |
| 2006-07-31 | 168 | 168 | 165 | 166 | 7,000 | 166 |
| 2006-07-28 | 171 | 182 | 164 | 164 | 45,000 | 164 |
| 2006-07-27 | 165 | 165 | 160 | 165 | 39,000 | 165 |
| 2006-07-26 | 169 | 169 | 164 | 165 | 9,000 | 165 |
| 2006-07-25 | 165 | 175 | 165 | 174 | 22,000 | 174 |
| 2006-07-24 | 166 | 167 | 161 | 165 | 26,000 | 165 |
| 2006-07-21 | 174 | 174 | 168 | 170 | 10,000 | 170 |
| 2006-07-20 | 175 | 175 | 175 | 175 | 12,000 | 175 |
| 2006-07-19 | 175 | 175 | 174 | 175 | 10,000 | 175 |
| 2006-07-18 | 176 | 177 | 175 | 175 | 10,000 | 175 |
| 2006-07-14 | 179 | 180 | 179 | 180 | 19,000 | 180 |
| 2006-07-13 | 181 | 182 | 180 | 180 | 34,000 | 180 |
| 2006-07-12 | 189 | 196 | 182 | 185 | 37,000 | 185 |
| 2006-07-11 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2006-07-10 | 197 | 199 | 189 | 199 | 20,000 | 199 |
| 2006-07-07 | 197 | 200 | 196 | 199 | 24,000 | 199 |
| 2006-07-06 | 199 | 200 | 198 | 199 | 6,000 | 199 |
| 2006-07-05 | 197 | 202 | 197 | 200 | 42,000 | 200 |
| 2006-07-04 | 197 | 198 | 195 | 197 | 15,000 | 197 |
| 2006-07-03 | 197 | 197 | 194 | 194 | 20,000 | 194 |
| 2006-06-30 | 201 | 201 | 196 | 197 | 33,000 | 197 |
| 2006-06-29 | 194 | 204 | 192 | 195 | 28,000 | 195 |
| 2006-06-28 | 190 | 194 | 189 | 193 | 19,000 | 193 |
| 2006-06-27 | 194 | 196 | 181 | 190 | 55,000 | 190 |
| 2006-06-26 | 198 | 198 | 194 | 195 | 26,000 | 195 |
| 2006-06-23 | 197 | 198 | 195 | 195 | 11,000 | 195 |
| 2006-06-22 | 199 | 200 | 197 | 197 | 40,000 | 197 |
| 2006-06-21 | 196 | 204 | 195 | 199 | 61,000 | 199 |
| 2006-06-20 | 205 | 205 | 197 | 197 | 53,000 | 197 |
| 2006-06-19 | 202 | 222 | 195 | 205 | 307,000 | 205 |
| 2006-06-16 | 179 | 235 | 179 | 201 | 1,165,000 | 201 |
| 2006-06-15 | 170 | 174 | 170 | 173 | 18,000 | 173 |
| 2006-06-14 | 165 | 169 | 161 | 169 | 27,000 | 169 |
| 2006-06-13 | 166 | 168 | 165 | 165 | 17,000 | 165 |
| 2006-06-12 | 170 | 170 | 164 | 165 | 8,000 | 165 |
| 2006-06-09 | 162 | 173 | 162 | 162 | 34,000 | 162 |
| 2006-06-08 | 178 | 179 | 159 | 160 | 90,000 | 160 |
| 2006-06-07 | 154 | 189 | 154 | 180 | 141,000 | 180 |
| 2006-06-06 | 190 | 192 | 188 | 191 | 15,000 | 191 |
| 2006-06-05 | 188 | 199 | 188 | 191 | 16,000 | 191 |
| 2006-06-02 | 194 | 195 | 180 | 188 | 127,000 | 188 |
| 2006-06-01 | 195 | 200 | 194 | 194 | 47,000 | 194 |
| 2006-05-31 | 195 | 196 | 193 | 196 | 20,000 | 196 |
| 2006-05-30 | 203 | 204 | 199 | 199 | 50,000 | 199 |
| 2006-05-29 | 209 | 218 | 201 | 202 | 80,000 | 202 |
| 2006-05-26 | 201 | 201 | 198 | 201 | 35,000 | 201 |
| 2006-05-25 | 204 | 205 | 200 | 201 | 39,000 | 201 |
| 2006-05-24 | 203 | 204 | 203 | 204 | 36,000 | 204 |
| 2006-05-23 | 208 | 210 | 205 | 207 | 56,000 | 207 |
| 2006-05-22 | 211 | 214 | 208 | 208 | 71,000 | 208 |
| 2006-05-19 | 208 | 210 | 206 | 210 | 62,000 | 210 |
| 2006-05-18 | 211 | 212 | 201 | 207 | 151,000 | 207 |
| 2006-05-17 | 215 | 230 | 208 | 211 | 330,000 | 211 |
| 2006-05-16 | 237 | 262 | 214 | 215 | 998,000 | 215 |
| 2006-05-15 | 240 | 302 | 236 | 236 | 4,868,000 | 236 |
| 2006-05-12 | 213 | 244 | 213 | 234 | 354,000 | 234 |
| 2006-05-11 | 215 | 216 | 214 | 215 | 25,000 | 215 |
| 2006-05-10 | 214 | 217 | 210 | 216 | 55,000 | 216 |
| 2006-05-09 | 219 | 220 | 216 | 216 | 33,000 | 216 |
| 2006-05-08 | 222 | 224 | 222 | 222 | 10,000 | 222 |
| 2006-05-02 | 220 | 222 | 220 | 222 | 21,000 | 222 |
| 2006-05-01 | 220 | 220 | 216 | 220 | 7,000 | 220 |
| 2006-04-28 | 227 | 228 | 216 | 220 | 25,000 | 220 |
| 2006-04-27 | 222 | 224 | 215 | 218 | 17,000 | 218 |
| 2006-04-26 | 225 | 225 | 220 | 220 | 17,000 | 220 |
| 2006-04-25 | 226 | 240 | 219 | 225 | 111,000 | 225 |
| 2006-04-24 | 225 | 234 | 220 | 221 | 54,000 | 221 |
| 2006-04-21 | 226 | 227 | 222 | 223 | 28,000 | 223 |
| 2006-04-20 | 227 | 246 | 222 | 227 | 164,000 | 227 |
| 2006-04-19 | 223 | 225 | 221 | 225 | 43,000 | 225 |
| 2006-04-18 | 228 | 229 | 220 | 224 | 42,000 | 224 |
| 2006-04-17 | 234 | 235 | 228 | 228 | 61,000 | 228 |
| 2006-04-14 | 230 | 258 | 230 | 234 | 301,000 | 234 |
| 2006-04-13 | 235 | 239 | 227 | 230 | 98,000 | 230 |
| 2006-04-12 | 244 | 244 | 229 | 235 | 180,000 | 235 |
| 2006-04-11 | 259 | 279 | 239 | 248 | 775,000 | 248 |
| 2006-04-10 | 222 | 292 | 222 | 260 | 2,428,000 | 260 |
| 2006-04-07 | 213 | 219 | 211 | 219 | 20,000 | 219 |
| 2006-04-06 | 210 | 213 | 209 | 212 | 21,000 | 212 |
| 2006-04-05 | 212 | 213 | 210 | 210 | 8,000 | 210 |
| 2006-04-04 | 220 | 221 | 216 | 216 | 12,000 | 216 |
| 2006-04-03 | 208 | 219 | 207 | 219 | 50,000 | 219 |
| 2006-03-31 | 215 | 216 | 211 | 215 | 39,000 | 215 |
| 2006-03-30 | 204 | 214 | 204 | 212 | 59,000 | 212 |
| 2006-03-29 | 204 | 205 | 200 | 202 | 63,000 | 202 |
| 2006-03-28 | 209 | 209 | 205 | 205 | 7,000 | 205 |
| 2006-03-27 | 209 | 210 | 208 | 209 | 17,000 | 209 |
| 2006-03-24 | 218 | 219 | 210 | 211 | 26,000 | 211 |
| 2006-03-23 | 225 | 228 | 218 | 218 | 43,000 | 218 |
| 2006-03-22 | 206 | 225 | 205 | 225 | 57,000 | 225 |
| 2006-03-20 | 201 | 211 | 200 | 200 | 55,000 | 200 |
| 2006-03-17 | 201 | 204 | 200 | 200 | 21,000 | 200 |
| 2006-03-16 | 214 | 229 | 200 | 202 | 72,000 | 202 |
| 2006-03-15 | 199 | 235 | 197 | 215 | 175,000 | 215 |
| 2006-03-14 | 195 | 200 | 195 | 199 | 23,000 | 199 |
| 2006-03-13 | 195 | 199 | 195 | 195 | 31,000 | 195 |
| 2006-03-10 | 193 | 195 | 193 | 195 | 15,000 | 195 |
| 2006-03-09 | 191 | 195 | 191 | 195 | 11,000 | 195 |
| 2006-03-08 | 194 | 194 | 191 | 191 | 5,000 | 191 |
| 2006-03-07 | 195 | 195 | 191 | 192 | 19,000 | 192 |
| 2006-03-06 | 200 | 200 | 195 | 195 | 42,000 | 195 |
| 2006-03-03 | 213 | 213 | 202 | 203 | 8,000 | 203 |
| 2006-03-02 | 206 | 214 | 206 | 214 | 23,000 | 214 |
| 2006-03-01 | 204 | 209 | 200 | 202 | 14,000 | 202 |
| 2006-02-28 | 207 | 207 | 201 | 202 | 24,000 | 202 |
| 2006-02-27 | 215 | 216 | 195 | 209 | 80,000 | 209 |
| 2006-02-24 | 204 | 216 | 204 | 216 | 25,000 | 216 |
| 2006-02-23 | 193 | 202 | 193 | 202 | 33,000 | 202 |
| 2006-02-22 | 194 | 196 | 192 | 192 | 27,000 | 192 |
| 2006-02-21 | 190 | 195 | 188 | 190 | 39,000 | 190 |
| 2006-02-20 | 209 | 209 | 194 | 195 | 52,000 | 195 |
| 2006-02-17 | 218 | 219 | 209 | 210 | 22,000 | 210 |
| 2006-02-16 | 222 | 222 | 219 | 219 | 13,000 | 219 |
| 2006-02-15 | 215 | 228 | 215 | 227 | 28,000 | 227 |
| 2006-02-14 | 221 | 222 | 217 | 219 | 28,000 | 219 |
| 2006-02-13 | 233 | 234 | 220 | 229 | 50,000 | 229 |
| 2006-02-09 | 244 | 244 | 240 | 240 | 19,000 | 240 |
| 2006-02-08 | 242 | 244 | 241 | 242 | 29,000 | 242 |
| 2006-02-07 | 243 | 246 | 242 | 244 | 28,000 | 244 |
| 2006-02-06 | 243 | 244 | 241 | 242 | 15,000 | 242 |
| 2006-02-03 | 245 | 245 | 244 | 244 | 28,000 | 244 |
| 2006-02-02 | 243 | 246 | 243 | 244 | 25,000 | 244 |
| 2006-02-01 | 243 | 244 | 240 | 243 | 14,000 | 243 |
| 2006-01-31 | 242 | 248 | 239 | 243 | 67,000 | 243 |
| 2006-01-30 | 240 | 246 | 239 | 246 | 21,000 | 246 |
| 2006-01-27 | 235 | 241 | 235 | 240 | 71,000 | 240 |
| 2006-01-26 | 234 | 240 | 234 | 236 | 45,000 | 236 |
| 2006-01-25 | 232 | 235 | 232 | 232 | 27,000 | 232 |
| 2006-01-24 | 234 | 235 | 230 | 230 | 22,000 | 230 |
| 2006-01-23 | 244 | 245 | 230 | 235 | 133,000 | 235 |
| 2006-01-20 | 251 | 252 | 242 | 242 | 39,000 | 242 |
| 2006-01-19 | 239 | 245 | 231 | 245 | 58,000 | 245 |
| 2006-01-18 | 252 | 252 | 238 | 238 | 164,000 | 238 |
| 2006-01-17 | 262 | 263 | 245 | 252 | 181,000 | 252 |
| 2006-01-16 | 265 | 269 | 259 | 263 | 121,000 | 263 |
| 2006-01-13 | 264 | 267 | 258 | 264 | 150,000 | 264 |
| 2006-01-12 | 262 | 266 | 261 | 264 | 91,000 | 264 |
| 2006-01-11 | 256 | 262 | 255 | 262 | 93,000 | 262 |
| 2006-01-10 | 251 | 257 | 251 | 255 | 87,000 | 255 |
| 2006-01-06 | 250 | 256 | 249 | 250 | 38,000 | 250 |
| 2006-01-05 | 247 | 256 | 247 | 249 | 36,000 | 249 |
| 2006-01-04 | 246 | 247 | 246 | 247 | 4,000 | 247 |
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