6840 (株)AKIBAホールディングス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-307171707121,00071
2010-12-297071707125,00071
2010-12-286970697016,00070
2010-12-276869676956,00069
2010-12-246869676942,00069
2010-12-226969676931,00069
2010-12-21696968697,00069
2010-12-207171686932,00069
2010-12-177072687179,00071
2010-12-167272707037,00070
2010-12-157173707280,00072
2010-12-146872667082,00070
2010-12-136668666815,00068
2010-12-106767656614,00066
2010-12-096769666768,00067
2010-12-086767656737,00067
2010-12-076569646791,00067
2010-12-066364636422,00064
2010-12-036666646458,00064
2010-12-0262666263144,00063
2010-12-016162606161,00061
2010-11-306363616263,00062
2010-11-296263626338,00063
2010-11-266162616215,00062
2010-11-256162606236,00062
2010-11-246161606134,00061
2010-11-226263616242,00062
2010-11-196062606239,00062
2010-11-185961586080,00060
2010-11-175859585915,00059
2010-11-16585958594,00059
2010-11-155959585832,00058
2010-11-125959585816,00058
2010-11-115859585811,00058
2010-11-105959585833,00058
2010-11-095860585925,00059
2010-11-085758575834,00058
2010-11-055859575850,00058
2010-11-045960575728,00057
2010-11-026161585970,00059
2010-11-0163646060146,00060
2010-10-2959675867242,00067
2010-10-285960595981,00059
2010-10-276060595937,00059
2010-10-265960596029,00060
2010-10-2563636061134,00061
2010-10-2260615959193,00059
2010-10-2161625961179,00061
2010-10-2062626061133,00061
2010-10-1962726162694,00062
2010-10-1865666062331,00062
2010-10-15588558681,958,00068
2010-10-145758555768,00057
2010-10-135659565823,00058
2010-10-125858565740,00057
2010-10-08596059603,00060
2010-10-075762576294,00062
2010-10-065657555718,00057
2010-10-055657555512,00055
2010-10-045959565796,00057
2010-10-016060585912,00059
2010-09-306161595924,00059
2010-09-295961596113,00061
2010-09-286060595966,00059
2010-09-2762686061325,00061
2010-09-246162596116,00061
2010-09-226262606133,00061
2010-09-216262596222,00062
2010-09-175861586023,00060
2010-09-165859585930,00059
2010-09-15626259607,00060
2010-09-146262596017,00060
2010-09-135961586048,00060
2010-09-105859575934,00059
2010-09-096060585838,00058
2010-09-0856625658166,00058
2010-09-075657565614,00056
2010-09-065556555619,00056
2010-09-035656555624,00056
2010-09-0256705555749,00055
2010-09-01555655569,00056
2010-08-31535553554,00055
2010-08-305454535410,00054
2010-08-27525452538,00053
2010-08-265253525312,00053
2010-08-255354525219,00052
2010-08-245555535336,00053
2010-08-235858555626,00056
2010-08-205861585883,00058
2010-08-195460545829,00058
2010-08-18535453542,00054
2010-08-17535453548,00054
2010-08-16525352537,00053
2010-08-13545454541,00054
2010-08-12535353532,00053
2010-08-11545453538,00053
2010-08-095556545530,00055
2010-08-065757565610,00056
2010-08-055760575919,00059
2010-08-045758565614,00056
2010-08-035859575830,00058
2010-08-025758575823,00058
2010-07-305658565818,00058
2010-07-295757555723,00057
2010-07-285758565814,00058
2010-07-27555655559,00055
2010-07-26565656561,00056
2010-07-235455545523,00055
2010-07-22525352533,00053
2010-07-21535453545,00054
2010-07-20525352533,00053
2010-07-165656535318,00053
2010-07-14555655557,00055
2010-07-13545554553,00055
2010-07-125455545410,00054
2010-07-09545554557,00055
2010-07-08575755552,00055
2010-07-07555655556,00055
2010-07-06555655568,00056
2010-07-055455535513,00055
2010-07-02535453533,00053
2010-07-015354525314,00053
2010-06-305454535310,00053
2010-06-295556545537,00055
2010-06-285959555550,00055
2010-06-256264596096,00060
2010-06-2460665966161,00066
2010-06-235860586018,00060
2010-06-225758575815,00058
2010-06-215657565661,00056
2010-06-1854615455306,00055
2010-06-17535353531,00053
2010-06-16555553549,00054
2010-06-15555555551,00055
2010-06-145455535419,00054
2010-06-11555554545,00054
2010-06-10535453544,00054
2010-06-095456505318,00053
2010-06-085455525511,00055
2010-06-075656525410,00054
2010-06-045459545616,00056
2010-06-035557555711,00057
2010-06-02535753569,00056
2010-06-01565655567,00056
2010-05-31545552558,00055
2010-05-285555525411,00054
2010-05-27505450548,00054
2010-05-265153495316,00053
2010-05-255555515110,00051
2010-05-245656505512,00055
2010-05-215254505327,00053
2010-05-205758565616,00056
2010-05-195759555925,00059
2010-05-186262575742,00057
2010-05-176364626212,00062
2010-05-146566646437,00064
2010-05-13676764669,00066
2010-05-12666665655,00065
2010-05-116868646518,00065
2010-05-10676867676,00067
2010-05-076767646737,00067
2010-05-066869676931,00069
2010-04-307373696960,00069
2010-04-287071697143,00071
2010-04-277474717327,00073
2010-04-2669746973132,00073
2010-04-236769666842,00068
2010-04-226969666725,00067
2010-04-216769676826,00068
2010-04-206869666619,00066
2010-04-196969676821,00068
2010-04-167173707061,00070
2010-04-156870687051,00070
2010-04-146869686827,00068
2010-04-136769676856,00068
2010-04-126768666833,00068
2010-04-096667666734,00067
2010-04-086767656635,00066
2010-04-076769676759,00067
2010-04-0664706466141,00066
2010-04-056465646417,00064
2010-04-026464626315,00063
2010-04-0164656163118,00063
2010-03-3162716266593,00066
2010-03-306061606120,00061
2010-03-296262595922,00059
2010-03-265960595922,00059
2010-03-255960596029,00060
2010-03-24596058599,00059
2010-03-235860585928,00059
2010-03-195859575819,00058
2010-03-186060585818,00058
2010-03-17585958592,00059
2010-03-16585857589,00058
2010-03-156060565891,00058
2010-03-12616159605,00060
2010-03-11596159605,00060
2010-03-106061596011,00060
2010-03-09616160606,00060
2010-03-086161606010,00060
2010-03-055960586011,00060
2010-03-045961585831,00058
2010-03-035862585920,00059
2010-03-025860586021,00060
2010-03-016162585924,00059
2010-02-266262616119,00061
2010-02-256163616225,00062
2010-02-24616160617,00061
2010-02-236162606122,00061
2010-02-2258645861146,00061
2010-02-195959585819,00058
2010-02-185859575827,00058
2010-02-175758575733,00057
2010-02-1657625657131,00057
2010-02-15575957592,00059
2010-02-12585858584,00058
2010-02-106161575748,00057
2010-02-095961586034,00060
2010-02-085959575941,00059
2010-02-0561675959413,00059
2010-02-046464626358,00063
2010-02-036465636566,00065
2010-02-0264656364163,00064
2010-02-0167716367330,00067
2010-01-2980906970745,00070
2010-01-28619061902,089,00090
2010-01-276062606019,00060
2010-01-266063606122,00061
2010-01-25616159619,00061
2010-01-22596159616,00061
2010-01-216161596117,00061
2010-01-205965596197,00061
2010-01-195960596013,00060
2010-01-185861586014,00060
2010-01-155859575916,00059
2010-01-145659565847,00058
2010-01-135556555524,00055
2010-01-1259605555175,00055
2010-01-085961596011,00060
2010-01-076062596018,00060
2010-01-06596259619,00061
2010-01-05626260606,00060
2010-01-046363596013,00060

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