6840 (株)AKIBAホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 62 | 63 | 61 | 61 | 7,000 | 61 |
| 2009-12-29 | 63 | 65 | 62 | 62 | 6,000 | 62 |
| 2009-12-28 | 60 | 62 | 59 | 62 | 15,000 | 62 |
| 2009-12-25 | 62 | 62 | 60 | 60 | 35,000 | 60 |
| 2009-12-24 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2009-12-22 | 62 | 63 | 62 | 62 | 6,000 | 62 |
| 2009-12-21 | 66 | 66 | 60 | 61 | 18,000 | 61 |
| 2009-12-18 | 62 | 65 | 62 | 65 | 19,000 | 65 |
| 2009-12-17 | 65 | 65 | 61 | 62 | 18,000 | 62 |
| 2009-12-16 | 67 | 68 | 64 | 65 | 20,000 | 65 |
| 2009-12-15 | 68 | 68 | 68 | 68 | 8,000 | 68 |
| 2009-12-14 | 69 | 69 | 65 | 67 | 9,000 | 67 |
| 2009-12-11 | 64 | 71 | 64 | 67 | 58,000 | 67 |
| 2009-12-10 | 65 | 65 | 63 | 63 | 13,000 | 63 |
| 2009-12-09 | 66 | 66 | 65 | 65 | 3,000 | 65 |
| 2009-12-08 | 66 | 70 | 66 | 68 | 15,000 | 68 |
| 2009-12-07 | 63 | 73 | 63 | 69 | 151,000 | 69 |
| 2009-12-04 | 63 | 65 | 63 | 65 | 16,000 | 65 |
| 2009-12-03 | 57 | 63 | 57 | 62 | 10,000 | 62 |
| 2009-12-01 | 57 | 61 | 57 | 61 | 14,000 | 61 |
| 2009-11-30 | 57 | 60 | 56 | 58 | 13,000 | 58 |
| 2009-11-27 | 56 | 57 | 56 | 57 | 2,000 | 57 |
| 2009-11-26 | 53 | 58 | 53 | 58 | 5,000 | 58 |
| 2009-11-25 | 58 | 58 | 55 | 57 | 10,000 | 57 |
| 2009-11-24 | 61 | 61 | 56 | 58 | 9,000 | 58 |
| 2009-11-20 | 55 | 61 | 55 | 58 | 20,000 | 58 |
| 2009-11-19 | 57 | 61 | 56 | 59 | 15,000 | 59 |
| 2009-11-18 | 60 | 62 | 56 | 61 | 19,000 | 61 |
| 2009-11-17 | 65 | 67 | 64 | 64 | 7,000 | 64 |
| 2009-11-16 | 70 | 72 | 67 | 67 | 27,000 | 67 |
| 2009-11-13 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2009-11-12 | 73 | 73 | 70 | 72 | 19,000 | 72 |
| 2009-11-11 | 73 | 74 | 72 | 74 | 18,000 | 74 |
| 2009-11-10 | 72 | 82 | 72 | 74 | 78,000 | 74 |
| 2009-11-09 | 73 | 73 | 71 | 73 | 6,000 | 73 |
| 2009-11-06 | 75 | 75 | 73 | 74 | 17,000 | 74 |
| 2009-11-05 | 81 | 81 | 73 | 76 | 37,000 | 76 |
| 2009-11-04 | 73 | 75 | 71 | 73 | 22,000 | 73 |
| 2009-11-02 | 75 | 77 | 71 | 74 | 62,000 | 74 |
| 2009-10-30 | 76 | 82 | 75 | 77 | 32,000 | 77 |
| 2009-10-29 | 78 | 78 | 74 | 76 | 44,000 | 76 |
| 2009-10-28 | 81 | 81 | 75 | 77 | 37,000 | 77 |
| 2009-10-27 | 80 | 81 | 79 | 81 | 17,000 | 81 |
| 2009-10-26 | 78 | 83 | 77 | 81 | 78,000 | 81 |
| 2009-10-23 | 89 | 90 | 80 | 82 | 141,000 | 82 |
| 2009-10-22 | 100 | 120 | 84 | 84 | 1,294,000 | 84 |
| 2009-10-21 | 77 | 95 | 77 | 95 | 224,000 | 95 |
| 2009-10-20 | 76 | 76 | 73 | 73 | 4,000 | 73 |
| 2009-10-19 | 73 | 75 | 73 | 75 | 5,000 | 75 |
| 2009-10-16 | 74 | 75 | 74 | 74 | 7,000 | 74 |
| 2009-10-15 | 76 | 76 | 75 | 75 | 3,000 | 75 |
| 2009-10-14 | 75 | 75 | 74 | 74 | 7,000 | 74 |
| 2009-10-13 | 77 | 77 | 76 | 76 | 5,000 | 76 |
| 2009-10-09 | 78 | 78 | 76 | 77 | 7,000 | 77 |
| 2009-10-08 | 76 | 78 | 73 | 78 | 11,000 | 78 |
| 2009-10-07 | 76 | 77 | 75 | 77 | 12,000 | 77 |
| 2009-10-06 | 77 | 78 | 75 | 75 | 11,000 | 75 |
| 2009-10-05 | 75 | 78 | 75 | 78 | 2,000 | 78 |
| 2009-10-02 | 73 | 80 | 72 | 74 | 21,000 | 74 |
| 2009-10-01 | 79 | 79 | 75 | 75 | 20,000 | 75 |
| 2009-09-30 | 74 | 78 | 73 | 78 | 12,000 | 78 |
| 2009-09-29 | 78 | 78 | 72 | 75 | 17,000 | 75 |
| 2009-09-28 | 80 | 81 | 79 | 79 | 31,000 | 79 |
| 2009-09-25 | 83 | 83 | 80 | 81 | 8,000 | 81 |
| 2009-09-24 | 81 | 88 | 81 | 83 | 58,000 | 83 |
| 2009-09-18 | 92 | 111 | 84 | 86 | 421,000 | 86 |
| 2009-09-17 | 95 | 95 | 91 | 93 | 12,000 | 93 |
| 2009-09-16 | 100 | 100 | 94 | 96 | 7,000 | 96 |
| 2009-09-15 | 98 | 100 | 98 | 98 | 16,000 | 98 |
| 2009-09-14 | 97 | 101 | 97 | 98 | 42,000 | 98 |
| 2009-09-11 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2009-09-10 | 97 | 97 | 96 | 96 | 6,000 | 96 |
| 2009-09-09 | 92 | 98 | 90 | 96 | 91,000 | 96 |
| 2009-09-08 | 92 | 92 | 91 | 92 | 23,000 | 92 |
| 2009-09-07 | 93 | 105 | 91 | 94 | 205,000 | 94 |
| 2009-09-04 | 95 | 95 | 91 | 91 | 12,000 | 91 |
| 2009-09-03 | 95 | 95 | 93 | 95 | 10,000 | 95 |
| 2009-09-02 | 95 | 97 | 95 | 96 | 11,000 | 96 |
| 2009-09-01 | 93 | 102 | 93 | 98 | 72,000 | 98 |
| 2009-08-31 | 102 | 102 | 93 | 93 | 80,000 | 93 |
| 2009-08-28 | 106 | 106 | 101 | 102 | 21,000 | 102 |
| 2009-08-27 | 103 | 105 | 103 | 103 | 10,000 | 103 |
| 2009-08-26 | 104 | 104 | 103 | 103 | 15,000 | 103 |
| 2009-08-25 | 108 | 108 | 105 | 105 | 15,000 | 105 |
| 2009-08-24 | 105 | 113 | 103 | 106 | 108,000 | 106 |
| 2009-08-21 | 105 | 105 | 102 | 105 | 19,000 | 105 |
| 2009-08-20 | 102 | 107 | 102 | 106 | 26,000 | 106 |
| 2009-08-19 | 107 | 110 | 106 | 106 | 31,000 | 106 |
| 2009-08-18 | 107 | 107 | 106 | 107 | 10,000 | 107 |
| 2009-08-17 | 109 | 109 | 107 | 107 | 32,000 | 107 |
| 2009-08-14 | 108 | 108 | 106 | 108 | 29,000 | 108 |
| 2009-08-13 | 107 | 108 | 105 | 108 | 51,000 | 108 |
| 2009-08-12 | 107 | 110 | 106 | 106 | 249,000 | 106 |
| 2009-08-11 | 107 | 133 | 107 | 115 | 1,579,000 | 115 |
| 2009-08-10 | 110 | 110 | 105 | 105 | 38,000 | 105 |
| 2009-08-07 | 110 | 110 | 105 | 108 | 58,000 | 108 |
| 2009-08-06 | 105 | 110 | 105 | 109 | 54,000 | 109 |
| 2009-08-05 | 114 | 114 | 104 | 108 | 116,000 | 108 |
| 2009-08-04 | 106 | 114 | 105 | 112 | 58,000 | 112 |
| 2009-08-03 | 105 | 108 | 103 | 106 | 35,000 | 106 |
| 2009-07-31 | 104 | 105 | 101 | 104 | 67,000 | 104 |
| 2009-07-30 | 113 | 117 | 104 | 107 | 158,000 | 107 |
| 2009-07-29 | 116 | 131 | 109 | 111 | 827,000 | 111 |
| 2009-07-28 | 95 | 126 | 93 | 126 | 1,380,000 | 126 |
| 2009-07-27 | 98 | 98 | 93 | 96 | 54,000 | 96 |
| 2009-07-24 | 104 | 105 | 95 | 99 | 99,000 | 99 |
| 2009-07-23 | 94 | 104 | 93 | 100 | 196,000 | 100 |
| 2009-07-22 | 96 | 102 | 93 | 93 | 74,000 | 93 |
| 2009-07-21 | 97 | 109 | 89 | 100 | 321,000 | 100 |
| 2009-07-17 | 102 | 117 | 95 | 96 | 585,000 | 96 |
| 2009-07-16 | 85 | 112 | 83 | 112 | 797,000 | 112 |
| 2009-07-15 | 82 | 83 | 78 | 82 | 32,000 | 82 |
| 2009-07-14 | 80 | 87 | 79 | 83 | 82,000 | 83 |
| 2009-07-13 | 90 | 90 | 78 | 78 | 65,000 | 78 |
| 2009-07-10 | 91 | 98 | 85 | 89 | 138,000 | 89 |
| 2009-07-09 | 87 | 92 | 87 | 91 | 78,000 | 91 |
| 2009-07-08 | 98 | 98 | 89 | 92 | 104,000 | 92 |
| 2009-07-07 | 98 | 102 | 96 | 98 | 107,000 | 98 |
| 2009-07-06 | 106 | 106 | 96 | 101 | 180,000 | 101 |
| 2009-07-03 | 112 | 120 | 107 | 108 | 247,000 | 108 |
| 2009-07-02 | 156 | 171 | 110 | 124 | 1,600,000 | 124 |
| 2009-07-01 | 121 | 121 | 121 | 121 | 86,000 | 121 |
| 2009-06-30 | 64 | 91 | 64 | 91 | 674,000 | 91 |
| 2009-06-29 | 58 | 62 | 58 | 61 | 24,000 | 61 |
| 2009-06-26 | 59 | 59 | 56 | 56 | 12,000 | 56 |
| 2009-06-24 | 56 | 58 | 55 | 57 | 25,000 | 57 |
| 2009-06-23 | 62 | 62 | 58 | 59 | 5,000 | 59 |
| 2009-06-22 | 62 | 62 | 60 | 61 | 15,000 | 61 |
| 2009-06-19 | 66 | 66 | 61 | 62 | 27,000 | 62 |
| 2009-06-18 | 65 | 68 | 62 | 66 | 25,000 | 66 |
| 2009-06-17 | 63 | 64 | 62 | 64 | 13,000 | 64 |
| 2009-06-16 | 62 | 65 | 60 | 65 | 8,000 | 65 |
| 2009-06-15 | 61 | 66 | 60 | 63 | 67,000 | 63 |
| 2009-06-12 | 60 | 60 | 57 | 59 | 18,000 | 59 |
| 2009-06-11 | 56 | 61 | 56 | 61 | 18,000 | 61 |
| 2009-06-10 | 54 | 57 | 49 | 56 | 47,000 | 56 |
| 2009-06-09 | 56 | 56 | 55 | 55 | 3,000 | 55 |
| 2009-06-08 | 56 | 56 | 54 | 56 | 12,000 | 56 |
| 2009-06-05 | 53 | 57 | 53 | 55 | 34,000 | 55 |
| 2009-06-04 | 52 | 54 | 52 | 54 | 13,000 | 54 |
| 2009-06-03 | 56 | 57 | 52 | 55 | 27,000 | 55 |
| 2009-06-02 | 53 | 59 | 52 | 58 | 49,000 | 58 |
| 2009-06-01 | 49 | 58 | 49 | 53 | 69,000 | 53 |
| 2009-05-29 | 48 | 52 | 46 | 46 | 26,000 | 46 |
| 2009-05-28 | 46 | 46 | 46 | 46 | 3,000 | 46 |
| 2009-05-27 | 48 | 48 | 46 | 46 | 5,000 | 46 |
| 2009-05-26 | 46 | 47 | 46 | 47 | 3,000 | 47 |
| 2009-05-25 | 47 | 47 | 46 | 46 | 3,000 | 46 |
| 2009-05-22 | 47 | 47 | 47 | 47 | 1,000 | 47 |
| 2009-05-21 | 45 | 49 | 45 | 49 | 15,000 | 49 |
| 2009-05-20 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2009-05-19 | 45 | 45 | 45 | 45 | 2,000 | 45 |
| 2009-05-18 | 41 | 44 | 41 | 44 | 7,000 | 44 |
| 2009-05-14 | 43 | 43 | 42 | 42 | 7,000 | 42 |
| 2009-05-13 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2009-05-12 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2009-05-11 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2009-05-08 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2009-05-07 | 43 | 45 | 43 | 45 | 2,000 | 45 |
| 2009-05-01 | 42 | 45 | 42 | 45 | 8,000 | 45 |
| 2009-04-30 | 41 | 45 | 41 | 45 | 2,000 | 45 |
| 2009-04-24 | 43 | 43 | 43 | 43 | 5,000 | 43 |
| 2009-04-23 | 44 | 44 | 43 | 43 | 3,000 | 43 |
| 2009-04-22 | 47 | 47 | 44 | 44 | 2,000 | 44 |
| 2009-04-20 | 46 | 48 | 45 | 48 | 12,000 | 48 |
| 2009-04-17 | 46 | 47 | 46 | 46 | 10,000 | 46 |
| 2009-04-16 | 42 | 42 | 42 | 42 | 2,000 | 42 |
| 2009-04-15 | 41 | 46 | 41 | 46 | 3,000 | 46 |
| 2009-04-14 | 39 | 41 | 39 | 41 | 16,000 | 41 |
| 2009-04-13 | 38 | 40 | 38 | 40 | 8,000 | 40 |
| 2009-04-10 | 39 | 39 | 37 | 37 | 12,000 | 37 |
| 2009-04-09 | 37 | 38 | 37 | 38 | 3,000 | 38 |
| 2009-04-08 | 37 | 37 | 37 | 37 | 1,000 | 37 |
| 2009-04-07 | 38 | 38 | 38 | 38 | 1,000 | 38 |
| 2009-04-06 | 36 | 37 | 36 | 37 | 6,000 | 37 |
| 2009-04-03 | 37 | 37 | 36 | 36 | 6,000 | 36 |
| 2009-04-02 | 37 | 37 | 35 | 37 | 10,000 | 37 |
| 2009-04-01 | 39 | 39 | 39 | 39 | 1,000 | 39 |
| 2009-03-31 | 37 | 42 | 36 | 42 | 12,000 | 42 |
| 2009-03-30 | 37 | 37 | 37 | 37 | 2,000 | 37 |
| 2009-03-27 | 36 | 37 | 35 | 36 | 19,000 | 36 |
| 2009-03-26 | 37 | 37 | 37 | 37 | 1,000 | 37 |
| 2009-03-25 | 39 | 39 | 37 | 37 | 19,000 | 37 |
| 2009-03-24 | 38 | 38 | 38 | 38 | 2,000 | 38 |
| 2009-03-23 | 40 | 40 | 35 | 35 | 12,000 | 35 |
| 2009-03-19 | 40 | 40 | 37 | 37 | 8,000 | 37 |
| 2009-03-18 | 42 | 42 | 37 | 37 | 10,000 | 37 |
| 2009-03-16 | 38 | 38 | 37 | 37 | 2,000 | 37 |
| 2009-03-13 | 39 | 43 | 38 | 38 | 6,000 | 38 |
| 2009-03-11 | 42 | 43 | 42 | 43 | 2,000 | 43 |
| 2009-03-09 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2009-03-06 | 36 | 36 | 36 | 36 | 2,000 | 36 |
| 2009-03-05 | 34 | 34 | 34 | 34 | 1,000 | 34 |
| 2009-03-02 | 38 | 38 | 38 | 38 | 3,000 | 38 |
| 2009-02-27 | 39 | 39 | 39 | 39 | 1,000 | 39 |
| 2009-02-26 | 40 | 40 | 40 | 40 | 2,000 | 40 |
| 2009-02-25 | 41 | 44 | 40 | 44 | 8,000 | 44 |
| 2009-02-24 | 39 | 40 | 39 | 40 | 84,000 | 40 |
| 2009-02-23 | 38 | 44 | 38 | 44 | 2,000 | 44 |
| 2009-02-18 | 45 | 45 | 45 | 45 | 3,000 | 45 |
| 2009-02-17 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2009-02-16 | 43 | 43 | 43 | 43 | 1,000 | 43 |
| 2009-02-13 | 43 | 48 | 43 | 48 | 2,000 | 48 |
| 2009-02-12 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2009-02-10 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2009-02-06 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-02-05 | 46 | 46 | 44 | 44 | 2,000 | 44 |
| 2009-02-04 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2009-02-03 | 43 | 43 | 43 | 43 | 2,000 | 43 |
| 2009-01-30 | 48 | 48 | 48 | 48 | 2,000 | 48 |
| 2009-01-29 | 45 | 46 | 45 | 46 | 2,000 | 46 |
| 2009-01-28 | 46 | 47 | 46 | 47 | 2,000 | 47 |
| 2009-01-27 | 44 | 44 | 44 | 44 | 2,000 | 44 |
| 2009-01-26 | 43 | 49 | 43 | 49 | 3,000 | 49 |
| 2009-01-23 | 47 | 48 | 47 | 48 | 12,000 | 48 |
| 2009-01-22 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2009-01-21 | 49 | 52 | 49 | 52 | 3,000 | 52 |
| 2009-01-20 | 54 | 54 | 49 | 53 | 26,000 | 53 |
| 2009-01-19 | 59 | 60 | 58 | 59 | 15,000 | 59 |
| 2009-01-16 | 58 | 60 | 58 | 60 | 6,000 | 60 |
| 2009-01-15 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-01-14 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-01-09 | 53 | 54 | 53 | 54 | 2,000 | 54 |
| 2009-01-08 | 57 | 57 | 57 | 57 | 3,000 | 57 |
| 2009-01-07 | 58 | 60 | 56 | 56 | 13,000 | 56 |
| 2009-01-06 | 49 | 55 | 47 | 55 | 9,000 | 55 |
| 2009-01-05 | 54 | 54 | 50 | 50 | 2,000 | 50 |
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
