6840 (株)AKIBAホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2008-12-29 | 49 | 55 | 46 | 55 | 8,000 | 55 |
| 2008-12-26 | 46 | 50 | 46 | 50 | 7,000 | 50 |
| 2008-12-25 | 49 | 49 | 47 | 48 | 4,000 | 48 |
| 2008-12-24 | 46 | 49 | 46 | 49 | 17,000 | 49 |
| 2008-12-22 | 46 | 56 | 46 | 56 | 2,000 | 56 |
| 2008-12-19 | 51 | 51 | 51 | 51 | 3,000 | 51 |
| 2008-12-18 | 52 | 52 | 46 | 46 | 29,000 | 46 |
| 2008-12-17 | 41 | 41 | 41 | 41 | 1,000 | 41 |
| 2008-12-16 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2008-12-15 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2008-12-12 | 45 | 45 | 43 | 43 | 2,000 | 43 |
| 2008-12-10 | 47 | 47 | 45 | 45 | 6,000 | 45 |
| 2008-12-04 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2008-12-03 | 58 | 58 | 45 | 50 | 15,000 | 50 |
| 2008-11-27 | 55 | 58 | 55 | 58 | 3,000 | 58 |
| 2008-11-25 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2008-11-20 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2008-11-19 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2008-11-17 | 50 | 55 | 50 | 55 | 4,000 | 55 |
| 2008-11-14 | 47 | 64 | 47 | 64 | 6,000 | 64 |
| 2008-11-12 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2008-11-11 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2008-11-10 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2008-11-06 | 59 | 59 | 55 | 55 | 3,000 | 55 |
| 2008-11-05 | 45 | 61 | 45 | 61 | 5,000 | 61 |
| 2008-11-04 | 47 | 50 | 45 | 50 | 4,000 | 50 |
| 2008-10-30 | 50 | 50 | 50 | 50 | 5,000 | 50 |
| 2008-10-29 | 57 | 57 | 45 | 50 | 6,000 | 50 |
| 2008-10-28 | 50 | 52 | 46 | 52 | 25,000 | 52 |
| 2008-10-24 | 51 | 51 | 45 | 45 | 8,000 | 45 |
| 2008-10-21 | 52 | 52 | 47 | 47 | 11,000 | 47 |
| 2008-10-20 | 48 | 58 | 48 | 58 | 2,000 | 58 |
| 2008-10-17 | 50 | 50 | 48 | 48 | 2,000 | 48 |
| 2008-10-16 | 51 | 59 | 50 | 50 | 11,000 | 50 |
| 2008-10-15 | 53 | 53 | 50 | 50 | 6,000 | 50 |
| 2008-10-14 | 45 | 53 | 45 | 53 | 5,000 | 53 |
| 2008-10-10 | 50 | 50 | 40 | 44 | 13,000 | 44 |
| 2008-10-09 | 43 | 53 | 43 | 45 | 15,000 | 45 |
| 2008-10-08 | 44 | 59 | 44 | 55 | 18,000 | 55 |
| 2008-10-07 | 44 | 57 | 42 | 57 | 16,000 | 57 |
| 2008-10-06 | 53 | 60 | 53 | 60 | 7,000 | 60 |
| 2008-10-03 | 64 | 64 | 63 | 63 | 3,000 | 63 |
| 2008-10-02 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2008-09-30 | 67 | 68 | 67 | 68 | 5,000 | 68 |
| 2008-09-29 | 63 | 63 | 62 | 62 | 4,000 | 62 |
| 2008-09-26 | 65 | 65 | 63 | 63 | 4,000 | 63 |
| 2008-09-22 | 70 | 71 | 62 | 62 | 5,000 | 62 |
| 2008-09-18 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2008-09-17 | 60 | 75 | 60 | 75 | 12,000 | 75 |
| 2008-09-12 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2008-09-11 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2008-09-10 | 70 | 70 | 70 | 70 | 10,000 | 70 |
| 2008-09-09 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2008-09-08 | 70 | 70 | 70 | 70 | 4,000 | 70 |
| 2008-09-05 | 60 | 78 | 60 | 68 | 12,000 | 68 |
| 2008-09-04 | 68 | 68 | 66 | 66 | 2,000 | 66 |
| 2008-09-03 | 66 | 66 | 65 | 65 | 2,000 | 65 |
| 2008-09-02 | 79 | 80 | 76 | 76 | 7,000 | 76 |
| 2008-08-29 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2008-08-28 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2008-08-27 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2008-08-26 | 83 | 89 | 81 | 89 | 6,000 | 89 |
| 2008-08-25 | 89 | 89 | 82 | 88 | 8,000 | 88 |
| 2008-08-22 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-08-19 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-08-11 | 87 | 90 | 87 | 90 | 3,000 | 90 |
| 2008-08-08 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2008-08-07 | 91 | 91 | 91 | 91 | 5,000 | 91 |
| 2008-08-05 | 87 | 87 | 87 | 87 | 8,000 | 87 |
| 2008-08-04 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2008-07-31 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-07-30 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-07-29 | 90 | 91 | 90 | 91 | 5,000 | 91 |
| 2008-07-28 | 92 | 92 | 91 | 91 | 2,000 | 91 |
| 2008-07-22 | 97 | 97 | 90 | 90 | 7,000 | 90 |
| 2008-07-17 | 88 | 88 | 88 | 88 | 8,000 | 88 |
| 2008-07-15 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2008-07-14 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-07-11 | 94 | 94 | 91 | 91 | 3,000 | 91 |
| 2008-07-10 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-07-08 | 92 | 95 | 90 | 95 | 5,000 | 95 |
| 2008-07-03 | 92 | 92 | 92 | 92 | 4,000 | 92 |
| 2008-07-02 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-07-01 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-06-30 | 95 | 101 | 95 | 101 | 2,000 | 101 |
| 2008-06-27 | 94 | 98 | 93 | 98 | 6,000 | 98 |
| 2008-06-26 | 96 | 96 | 95 | 95 | 6,000 | 95 |
| 2008-06-25 | 104 | 104 | 96 | 96 | 8,000 | 96 |
| 2008-06-20 | 98 | 100 | 98 | 100 | 2,000 | 100 |
| 2008-06-19 | 100 | 100 | 98 | 98 | 2,000 | 98 |
| 2008-06-18 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-06-17 | 95 | 95 | 94 | 94 | 2,000 | 94 |
| 2008-06-16 | 99 | 102 | 94 | 102 | 7,000 | 102 |
| 2008-06-13 | 98 | 98 | 97 | 97 | 2,000 | 97 |
| 2008-06-12 | 94 | 94 | 93 | 93 | 3,000 | 93 |
| 2008-06-10 | 95 | 95 | 94 | 94 | 3,000 | 94 |
| 2008-06-09 | 92 | 107 | 92 | 97 | 10,000 | 97 |
| 2008-06-06 | 97 | 97 | 92 | 97 | 8,000 | 97 |
| 2008-06-04 | 98 | 108 | 98 | 108 | 4,000 | 108 |
| 2008-05-26 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2008-05-23 | 108 | 108 | 106 | 106 | 4,000 | 106 |
| 2008-05-22 | 100 | 106 | 100 | 106 | 27,000 | 106 |
| 2008-05-21 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2008-05-20 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-05-19 | 100 | 101 | 100 | 100 | 7,000 | 100 |
| 2008-05-16 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-05-15 | 98 | 99 | 98 | 99 | 3,000 | 99 |
| 2008-05-14 | 96 | 98 | 96 | 98 | 3,000 | 98 |
| 2008-05-12 | 99 | 100 | 99 | 100 | 5,000 | 100 |
| 2008-05-09 | 100 | 100 | 99 | 99 | 6,000 | 99 |
| 2008-05-08 | 101 | 101 | 100 | 100 | 5,000 | 100 |
| 2008-05-07 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-05-02 | 99 | 101 | 99 | 101 | 2,000 | 101 |
| 2008-04-30 | 94 | 96 | 94 | 96 | 5,000 | 96 |
| 2008-04-28 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2008-04-25 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2008-04-24 | 103 | 103 | 95 | 95 | 4,000 | 95 |
| 2008-04-23 | 100 | 100 | 95 | 95 | 11,000 | 95 |
| 2008-04-22 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-04-21 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-04-14 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2008-04-10 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2008-04-04 | 96 | 96 | 96 | 96 | 10,000 | 96 |
| 2008-04-03 | 100 | 100 | 98 | 98 | 5,000 | 98 |
| 2008-04-02 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-03-31 | 101 | 104 | 99 | 100 | 6,000 | 100 |
| 2008-03-28 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2008-03-26 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-03-25 | 99 | 99 | 96 | 96 | 2,000 | 96 |
| 2008-03-24 | 98 | 99 | 98 | 99 | 2,000 | 99 |
| 2008-03-21 | 90 | 100 | 90 | 100 | 2,000 | 100 |
| 2008-03-19 | 90 | 91 | 90 | 91 | 2,000 | 91 |
| 2008-03-14 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-03-13 | 95 | 104 | 95 | 104 | 3,000 | 104 |
| 2008-03-12 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-03-11 | 100 | 100 | 100 | 100 | 9,000 | 100 |
| 2008-03-10 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2008-03-05 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2008-03-04 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2008-02-28 | 113 | 115 | 113 | 113 | 7,000 | 113 |
| 2008-02-26 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2008-02-25 | 114 | 114 | 113 | 113 | 7,000 | 113 |
| 2008-02-22 | 112 | 114 | 112 | 114 | 5,000 | 114 |
| 2008-02-21 | 114 | 114 | 112 | 112 | 9,000 | 112 |
| 2008-02-20 | 114 | 114 | 110 | 110 | 12,000 | 110 |
| 2008-02-19 | 116 | 117 | 107 | 114 | 27,000 | 114 |
| 2008-02-18 | 100 | 101 | 99 | 101 | 6,000 | 101 |
| 2008-02-15 | 98 | 98 | 98 | 98 | 6,000 | 98 |
| 2008-02-13 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-02-12 | 96 | 96 | 95 | 95 | 2,000 | 95 |
| 2008-02-07 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-02-06 | 97 | 97 | 95 | 95 | 2,000 | 95 |
| 2008-02-05 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-02-04 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-02-01 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-01-31 | 95 | 97 | 95 | 97 | 2,000 | 97 |
| 2008-01-30 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-01-29 | 97 | 97 | 95 | 95 | 2,000 | 95 |
| 2008-01-28 | 98 | 98 | 97 | 97 | 5,000 | 97 |
| 2008-01-25 | 97 | 97 | 92 | 97 | 9,000 | 97 |
| 2008-01-24 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-01-22 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2008-01-21 | 81 | 91 | 81 | 89 | 7,000 | 89 |
| 2008-01-18 | 84 | 88 | 83 | 88 | 8,000 | 88 |
| 2008-01-17 | 80 | 84 | 80 | 84 | 11,000 | 84 |
| 2008-01-16 | 85 | 85 | 83 | 83 | 8,000 | 83 |
| 2008-01-15 | 95 | 95 | 85 | 86 | 25,000 | 86 |
| 2008-01-11 | 97 | 101 | 97 | 100 | 7,000 | 100 |
| 2008-01-10 | 88 | 90 | 88 | 90 | 6,000 | 90 |
| 2008-01-09 | 92 | 92 | 90 | 92 | 15,000 | 92 |
| 2008-01-08 | 98 | 98 | 90 | 92 | 10,000 | 92 |
| 2008-01-07 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-01-04 | 103 | 103 | 96 | 96 | 7,000 | 96 |
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