6840 (株)AKIBAホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 99 | 104 | 99 | 104 | 5,000 | 104 |
| 2007-12-27 | 100 | 104 | 100 | 101 | 20,000 | 101 |
| 2007-12-26 | 88 | 100 | 88 | 98 | 19,000 | 98 |
| 2007-12-25 | 96 | 107 | 86 | 94 | 114,000 | 94 |
| 2007-12-21 | 92 | 92 | 82 | 86 | 20,000 | 86 |
| 2007-12-20 | 97 | 97 | 92 | 95 | 18,000 | 95 |
| 2007-12-19 | 98 | 98 | 95 | 98 | 23,000 | 98 |
| 2007-12-18 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2007-12-17 | 101 | 101 | 98 | 98 | 31,000 | 98 |
| 2007-12-14 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2007-12-13 | 101 | 101 | 100 | 100 | 4,000 | 100 |
| 2007-12-12 | 100 | 100 | 99 | 100 | 5,000 | 100 |
| 2007-12-11 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2007-12-10 | 100 | 101 | 100 | 100 | 12,000 | 100 |
| 2007-12-07 | 100 | 100 | 100 | 100 | 9,000 | 100 |
| 2007-12-06 | 101 | 101 | 100 | 100 | 5,000 | 100 |
| 2007-12-05 | 100 | 100 | 98 | 98 | 17,000 | 98 |
| 2007-12-04 | 101 | 102 | 100 | 100 | 28,000 | 100 |
| 2007-11-30 | 100 | 101 | 99 | 100 | 17,000 | 100 |
| 2007-11-29 | 98 | 99 | 98 | 99 | 18,000 | 99 |
| 2007-11-28 | 92 | 98 | 92 | 98 | 8,000 | 98 |
| 2007-11-27 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2007-11-26 | 92 | 95 | 92 | 95 | 3,000 | 95 |
| 2007-11-22 | 98 | 98 | 91 | 98 | 4,000 | 98 |
| 2007-11-21 | 99 | 99 | 98 | 98 | 3,000 | 98 |
| 2007-11-20 | 100 | 100 | 89 | 99 | 17,000 | 99 |
| 2007-11-19 | 108 | 108 | 101 | 101 | 32,000 | 101 |
| 2007-11-16 | 101 | 104 | 100 | 104 | 23,000 | 104 |
| 2007-11-15 | 102 | 103 | 100 | 100 | 3,000 | 100 |
| 2007-11-14 | 109 | 110 | 109 | 110 | 11,000 | 110 |
| 2007-11-12 | 100 | 100 | 97 | 100 | 17,000 | 100 |
| 2007-11-08 | 102 | 104 | 100 | 103 | 11,000 | 103 |
| 2007-11-07 | 110 | 110 | 109 | 109 | 3,000 | 109 |
| 2007-11-06 | 110 | 111 | 110 | 110 | 6,000 | 110 |
| 2007-11-05 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2007-11-02 | 109 | 120 | 109 | 116 | 23,000 | 116 |
| 2007-11-01 | 103 | 103 | 101 | 103 | 23,000 | 103 |
| 2007-10-31 | 102 | 104 | 102 | 104 | 3,000 | 104 |
| 2007-10-30 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2007-10-26 | 105 | 105 | 97 | 100 | 28,000 | 100 |
| 2007-10-25 | 112 | 113 | 105 | 106 | 18,000 | 106 |
| 2007-10-24 | 112 | 112 | 112 | 112 | 6,000 | 112 |
| 2007-10-23 | 112 | 113 | 112 | 112 | 8,000 | 112 |
| 2007-10-22 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2007-10-19 | 115 | 116 | 111 | 111 | 19,000 | 111 |
| 2007-10-18 | 120 | 120 | 116 | 117 | 13,000 | 117 |
| 2007-10-17 | 121 | 122 | 121 | 121 | 9,000 | 121 |
| 2007-10-15 | 118 | 119 | 118 | 119 | 5,000 | 119 |
| 2007-10-12 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2007-10-11 | 120 | 121 | 120 | 121 | 3,000 | 121 |
| 2007-10-10 | 119 | 121 | 119 | 120 | 10,000 | 120 |
| 2007-10-09 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2007-10-05 | 120 | 121 | 114 | 115 | 24,000 | 115 |
| 2007-10-04 | 120 | 121 | 120 | 120 | 9,000 | 120 |
| 2007-10-03 | 119 | 120 | 119 | 120 | 13,000 | 120 |
| 2007-10-02 | 118 | 118 | 117 | 117 | 2,000 | 117 |
| 2007-09-28 | 119 | 120 | 110 | 112 | 11,000 | 112 |
| 2007-09-27 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2007-09-26 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2007-09-25 | 121 | 122 | 121 | 122 | 3,000 | 122 |
| 2007-09-21 | 116 | 117 | 116 | 117 | 6,000 | 117 |
| 2007-09-20 | 119 | 119 | 116 | 116 | 13,000 | 116 |
| 2007-09-18 | 117 | 117 | 117 | 117 | 4,000 | 117 |
| 2007-09-13 | 117 | 118 | 117 | 118 | 15,000 | 118 |
| 2007-09-12 | 120 | 121 | 120 | 120 | 7,000 | 120 |
| 2007-09-11 | 120 | 121 | 115 | 120 | 17,000 | 120 |
| 2007-09-10 | 120 | 121 | 120 | 121 | 5,000 | 121 |
| 2007-09-05 | 124 | 124 | 123 | 124 | 7,000 | 124 |
| 2007-09-04 | 124 | 124 | 123 | 123 | 4,000 | 123 |
| 2007-09-03 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2007-08-31 | 129 | 133 | 120 | 130 | 35,000 | 130 |
| 2007-08-27 | 147 | 147 | 146 | 147 | 4,000 | 147 |
| 2007-08-23 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2007-08-22 | 135 | 136 | 135 | 136 | 3,000 | 136 |
| 2007-08-21 | 134 | 135 | 130 | 131 | 7,000 | 131 |
| 2007-08-15 | 141 | 141 | 137 | 138 | 11,000 | 138 |
| 2007-08-14 | 149 | 150 | 149 | 150 | 3,000 | 150 |
| 2007-08-13 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2007-08-10 | 159 | 163 | 159 | 160 | 16,000 | 160 |
| 2007-08-09 | 156 | 164 | 154 | 163 | 38,000 | 163 |
| 2007-08-08 | 145 | 161 | 145 | 160 | 102,000 | 160 |
| 2007-08-02 | 136 | 146 | 136 | 145 | 4,000 | 145 |
| 2007-07-31 | 142 | 145 | 142 | 145 | 5,000 | 145 |
| 2007-07-30 | 143 | 143 | 139 | 142 | 12,000 | 142 |
| 2007-07-27 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2007-07-26 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2007-07-24 | 146 | 150 | 145 | 150 | 20,000 | 150 |
| 2007-07-20 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2007-07-19 | 145 | 145 | 144 | 145 | 6,000 | 145 |
| 2007-07-18 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2007-07-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2007-07-13 | 145 | 145 | 144 | 145 | 22,000 | 145 |
| 2007-07-12 | 146 | 147 | 145 | 145 | 6,000 | 145 |
| 2007-07-10 | 149 | 150 | 149 | 150 | 8,000 | 150 |
| 2007-07-09 | 151 | 151 | 146 | 146 | 3,000 | 146 |
| 2007-07-05 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 2007-07-04 | 150 | 154 | 144 | 145 | 16,000 | 145 |
| 2007-07-03 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2007-07-02 | 155 | 155 | 152 | 153 | 8,000 | 153 |
| 2007-06-29 | 155 | 156 | 153 | 155 | 36,000 | 155 |
| 2007-06-28 | 154 | 160 | 154 | 160 | 24,000 | 160 |
| 2007-06-27 | 155 | 155 | 153 | 155 | 32,000 | 155 |
| 2007-06-26 | 153 | 154 | 153 | 154 | 4,000 | 154 |
| 2007-06-25 | 154 | 155 | 154 | 155 | 24,000 | 155 |
| 2007-06-22 | 150 | 150 | 150 | 150 | 16,000 | 150 |
| 2007-06-21 | 150 | 153 | 150 | 152 | 7,000 | 152 |
| 2007-06-20 | 150 | 152 | 150 | 151 | 11,000 | 151 |
| 2007-06-19 | 149 | 150 | 149 | 150 | 10,000 | 150 |
| 2007-06-18 | 147 | 149 | 145 | 149 | 21,000 | 149 |
| 2007-06-15 | 150 | 150 | 150 | 150 | 17,000 | 150 |
| 2007-06-14 | 153 | 153 | 150 | 150 | 13,000 | 150 |
| 2007-06-13 | 157 | 158 | 145 | 154 | 68,000 | 154 |
| 2007-06-12 | 150 | 159 | 148 | 158 | 47,000 | 158 |
| 2007-06-11 | 142 | 150 | 142 | 145 | 28,000 | 145 |
| 2007-06-07 | 139 | 140 | 139 | 139 | 8,000 | 139 |
| 2007-06-06 | 142 | 143 | 139 | 140 | 18,000 | 140 |
| 2007-06-05 | 140 | 148 | 139 | 143 | 52,000 | 143 |
| 2007-06-04 | 138 | 139 | 138 | 138 | 9,000 | 138 |
| 2007-06-01 | 135 | 140 | 135 | 136 | 24,000 | 136 |
| 2007-05-31 | 133 | 134 | 133 | 134 | 3,000 | 134 |
| 2007-05-30 | 130 | 132 | 129 | 132 | 7,000 | 132 |
| 2007-05-29 | 131 | 131 | 129 | 129 | 2,000 | 129 |
| 2007-05-28 | 131 | 135 | 128 | 128 | 18,000 | 128 |
| 2007-05-25 | 128 | 130 | 128 | 130 | 15,000 | 130 |
| 2007-05-24 | 128 | 128 | 126 | 126 | 7,000 | 126 |
| 2007-05-23 | 126 | 128 | 126 | 126 | 18,000 | 126 |
| 2007-05-22 | 127 | 129 | 126 | 128 | 16,000 | 128 |
| 2007-05-21 | 127 | 127 | 125 | 127 | 5,000 | 127 |
| 2007-05-18 | 123 | 127 | 122 | 122 | 22,000 | 122 |
| 2007-05-17 | 136 | 160 | 121 | 125 | 355,000 | 125 |
| 2007-05-16 | 136 | 137 | 130 | 131 | 14,000 | 131 |
| 2007-05-14 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2007-05-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2007-05-09 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2007-05-08 | 136 | 140 | 136 | 139 | 6,000 | 139 |
| 2007-05-07 | 133 | 136 | 133 | 135 | 4,000 | 135 |
| 2007-05-01 | 129 | 130 | 129 | 130 | 4,000 | 130 |
| 2007-04-27 | 128 | 130 | 127 | 130 | 8,000 | 130 |
| 2007-04-26 | 127 | 127 | 127 | 127 | 3,000 | 127 |
| 2007-04-25 | 130 | 130 | 125 | 125 | 6,000 | 125 |
| 2007-04-19 | 130 | 130 | 127 | 128 | 9,000 | 128 |
| 2007-04-18 | 129 | 130 | 126 | 130 | 14,000 | 130 |
| 2007-04-17 | 137 | 138 | 131 | 131 | 10,000 | 131 |
| 2007-04-16 | 141 | 141 | 140 | 140 | 7,000 | 140 |
| 2007-04-13 | 135 | 142 | 134 | 140 | 33,000 | 140 |
| 2007-04-12 | 130 | 133 | 130 | 132 | 32,000 | 132 |
| 2007-04-09 | 125 | 131 | 125 | 130 | 14,000 | 130 |
| 2007-04-06 | 132 | 132 | 125 | 125 | 3,000 | 125 |
| 2007-04-05 | 130 | 132 | 129 | 132 | 10,000 | 132 |
| 2007-04-04 | 135 | 136 | 135 | 135 | 17,000 | 135 |
| 2007-04-03 | 130 | 135 | 130 | 135 | 5,000 | 135 |
| 2007-04-02 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 2007-03-29 | 135 | 135 | 134 | 134 | 13,000 | 134 |
| 2007-03-28 | 140 | 141 | 137 | 138 | 12,000 | 138 |
| 2007-03-27 | 141 | 142 | 140 | 140 | 31,000 | 140 |
| 2007-03-26 | 138 | 144 | 138 | 142 | 594,000 | 142 |
| 2007-03-23 | 137 | 138 | 134 | 137 | 38,000 | 137 |
| 2007-03-22 | 136 | 140 | 136 | 139 | 83,000 | 139 |
| 2007-03-20 | 135 | 138 | 135 | 138 | 59,000 | 138 |
| 2007-03-19 | 130 | 135 | 126 | 134 | 22,000 | 134 |
| 2007-03-16 | 120 | 135 | 118 | 129 | 136,000 | 129 |
| 2007-03-15 | 119 | 122 | 119 | 122 | 7,000 | 122 |
| 2007-03-14 | 122 | 123 | 120 | 120 | 3,000 | 120 |
| 2007-03-13 | 123 | 124 | 123 | 124 | 4,000 | 124 |
| 2007-03-12 | 121 | 127 | 121 | 124 | 34,000 | 124 |
| 2007-03-09 | 121 | 143 | 120 | 125 | 136,000 | 125 |
| 2007-03-08 | 116 | 119 | 116 | 119 | 31,000 | 119 |
| 2007-03-07 | 116 | 116 | 116 | 116 | 27,000 | 116 |
| 2007-03-06 | 115 | 116 | 113 | 116 | 28,000 | 116 |
| 2007-03-05 | 117 | 118 | 115 | 116 | 21,000 | 116 |
| 2007-03-02 | 122 | 122 | 120 | 120 | 14,000 | 120 |
| 2007-02-28 | 122 | 124 | 115 | 124 | 52,000 | 124 |
| 2007-02-27 | 126 | 127 | 125 | 126 | 52,000 | 126 |
| 2007-02-26 | 127 | 128 | 126 | 127 | 23,000 | 127 |
| 2007-02-23 | 127 | 128 | 126 | 127 | 15,000 | 127 |
| 2007-02-22 | 128 | 128 | 128 | 128 | 6,000 | 128 |
| 2007-02-21 | 129 | 130 | 128 | 128 | 17,000 | 128 |
| 2007-02-20 | 128 | 130 | 128 | 129 | 15,000 | 129 |
| 2007-02-19 | 126 | 127 | 126 | 127 | 2,000 | 127 |
| 2007-02-16 | 126 | 130 | 126 | 130 | 8,000 | 130 |
| 2007-02-15 | 130 | 130 | 129 | 130 | 20,000 | 130 |
| 2007-02-14 | 133 | 133 | 130 | 130 | 17,000 | 130 |
| 2007-02-13 | 135 | 135 | 132 | 132 | 13,000 | 132 |
| 2007-02-09 | 139 | 139 | 137 | 137 | 7,000 | 137 |
| 2007-02-08 | 133 | 140 | 133 | 139 | 12,000 | 139 |
| 2007-02-07 | 133 | 134 | 133 | 133 | 7,000 | 133 |
| 2007-02-06 | 135 | 135 | 133 | 133 | 8,000 | 133 |
| 2007-02-05 | 135 | 139 | 135 | 139 | 14,000 | 139 |
| 2007-02-02 | 141 | 141 | 135 | 136 | 5,000 | 136 |
| 2007-02-01 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2007-01-31 | 142 | 142 | 140 | 140 | 9,000 | 140 |
| 2007-01-30 | 142 | 143 | 142 | 143 | 5,000 | 143 |
| 2007-01-29 | 142 | 143 | 142 | 143 | 2,000 | 143 |
| 2007-01-26 | 142 | 144 | 142 | 144 | 9,000 | 144 |
| 2007-01-25 | 142 | 146 | 142 | 143 | 19,000 | 143 |
| 2007-01-24 | 143 | 144 | 142 | 142 | 14,000 | 142 |
| 2007-01-23 | 141 | 147 | 140 | 146 | 27,000 | 146 |
| 2007-01-22 | 140 | 143 | 139 | 140 | 59,000 | 140 |
| 2007-01-19 | 140 | 141 | 139 | 140 | 28,000 | 140 |
| 2007-01-18 | 140 | 148 | 140 | 140 | 29,000 | 140 |
| 2007-01-17 | 140 | 141 | 140 | 140 | 32,000 | 140 |
| 2007-01-15 | 149 | 150 | 145 | 145 | 11,000 | 145 |
| 2007-01-12 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2007-01-10 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2007-01-09 | 155 | 155 | 151 | 151 | 4,000 | 151 |
| 2007-01-05 | 160 | 160 | 158 | 159 | 7,000 | 159 |
| 2007-01-04 | 159 | 161 | 159 | 161 | 13,000 | 161 |
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
