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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 71 | 71 | 70 | 71 | 21,000 | 71 |
| 2010-12-29 | 70 | 71 | 70 | 71 | 25,000 | 71 |
| 2010-12-28 | 69 | 70 | 69 | 70 | 16,000 | 70 |
| 2010-12-27 | 68 | 69 | 67 | 69 | 56,000 | 69 |
| 2010-12-24 | 68 | 69 | 67 | 69 | 42,000 | 69 |
| 2010-12-22 | 69 | 69 | 67 | 69 | 31,000 | 69 |
| 2010-12-21 | 69 | 69 | 68 | 69 | 7,000 | 69 |
| 2010-12-20 | 71 | 71 | 68 | 69 | 32,000 | 69 |
| 2010-12-17 | 70 | 72 | 68 | 71 | 79,000 | 71 |
| 2010-12-16 | 72 | 72 | 70 | 70 | 37,000 | 70 |
| 2010-12-15 | 71 | 73 | 70 | 72 | 80,000 | 72 |
| 2010-12-14 | 68 | 72 | 66 | 70 | 82,000 | 70 |
| 2010-12-13 | 66 | 68 | 66 | 68 | 15,000 | 68 |
| 2010-12-10 | 67 | 67 | 65 | 66 | 14,000 | 66 |
| 2010-12-09 | 67 | 69 | 66 | 67 | 68,000 | 67 |
| 2010-12-08 | 67 | 67 | 65 | 67 | 37,000 | 67 |
| 2010-12-07 | 65 | 69 | 64 | 67 | 91,000 | 67 |
| 2010-12-06 | 63 | 64 | 63 | 64 | 22,000 | 64 |
| 2010-12-03 | 66 | 66 | 64 | 64 | 58,000 | 64 |
| 2010-12-02 | 62 | 66 | 62 | 63 | 144,000 | 63 |
| 2010-12-01 | 61 | 62 | 60 | 61 | 61,000 | 61 |
| 2010-11-30 | 63 | 63 | 61 | 62 | 63,000 | 62 |
| 2010-11-29 | 62 | 63 | 62 | 63 | 38,000 | 63 |
| 2010-11-26 | 61 | 62 | 61 | 62 | 15,000 | 62 |
| 2010-11-25 | 61 | 62 | 60 | 62 | 36,000 | 62 |
| 2010-11-24 | 61 | 61 | 60 | 61 | 34,000 | 61 |
| 2010-11-22 | 62 | 63 | 61 | 62 | 42,000 | 62 |
| 2010-11-19 | 60 | 62 | 60 | 62 | 39,000 | 62 |
| 2010-11-18 | 59 | 61 | 58 | 60 | 80,000 | 60 |
| 2010-11-17 | 58 | 59 | 58 | 59 | 15,000 | 59 |
| 2010-11-16 | 58 | 59 | 58 | 59 | 4,000 | 59 |
| 2010-11-15 | 59 | 59 | 58 | 58 | 32,000 | 58 |
| 2010-11-12 | 59 | 59 | 58 | 58 | 16,000 | 58 |
| 2010-11-11 | 58 | 59 | 58 | 58 | 11,000 | 58 |
| 2010-11-10 | 59 | 59 | 58 | 58 | 33,000 | 58 |
| 2010-11-09 | 58 | 60 | 58 | 59 | 25,000 | 59 |
| 2010-11-08 | 57 | 58 | 57 | 58 | 34,000 | 58 |
| 2010-11-05 | 58 | 59 | 57 | 58 | 50,000 | 58 |
| 2010-11-04 | 59 | 60 | 57 | 57 | 28,000 | 57 |
| 2010-11-02 | 61 | 61 | 58 | 59 | 70,000 | 59 |
| 2010-11-01 | 63 | 64 | 60 | 60 | 146,000 | 60 |
| 2010-10-29 | 59 | 67 | 58 | 67 | 242,000 | 67 |
| 2010-10-28 | 59 | 60 | 59 | 59 | 81,000 | 59 |
| 2010-10-27 | 60 | 60 | 59 | 59 | 37,000 | 59 |
| 2010-10-26 | 59 | 60 | 59 | 60 | 29,000 | 60 |
| 2010-10-25 | 63 | 63 | 60 | 61 | 134,000 | 61 |
| 2010-10-22 | 60 | 61 | 59 | 59 | 193,000 | 59 |
| 2010-10-21 | 61 | 62 | 59 | 61 | 179,000 | 61 |
| 2010-10-20 | 62 | 62 | 60 | 61 | 133,000 | 61 |
| 2010-10-19 | 62 | 72 | 61 | 62 | 694,000 | 62 |
| 2010-10-18 | 65 | 66 | 60 | 62 | 331,000 | 62 |
| 2010-10-15 | 58 | 85 | 58 | 68 | 1,958,000 | 68 |
| 2010-10-14 | 57 | 58 | 55 | 57 | 68,000 | 57 |
| 2010-10-13 | 56 | 59 | 56 | 58 | 23,000 | 58 |
| 2010-10-12 | 58 | 58 | 56 | 57 | 40,000 | 57 |
| 2010-10-08 | 59 | 60 | 59 | 60 | 3,000 | 60 |
| 2010-10-07 | 57 | 62 | 57 | 62 | 94,000 | 62 |
| 2010-10-06 | 56 | 57 | 55 | 57 | 18,000 | 57 |
| 2010-10-05 | 56 | 57 | 55 | 55 | 12,000 | 55 |
| 2010-10-04 | 59 | 59 | 56 | 57 | 96,000 | 57 |
| 2010-10-01 | 60 | 60 | 58 | 59 | 12,000 | 59 |
| 2010-09-30 | 61 | 61 | 59 | 59 | 24,000 | 59 |
| 2010-09-29 | 59 | 61 | 59 | 61 | 13,000 | 61 |
| 2010-09-28 | 60 | 60 | 59 | 59 | 66,000 | 59 |
| 2010-09-27 | 62 | 68 | 60 | 61 | 325,000 | 61 |
| 2010-09-24 | 61 | 62 | 59 | 61 | 16,000 | 61 |
| 2010-09-22 | 62 | 62 | 60 | 61 | 33,000 | 61 |
| 2010-09-21 | 62 | 62 | 59 | 62 | 22,000 | 62 |
| 2010-09-17 | 58 | 61 | 58 | 60 | 23,000 | 60 |
| 2010-09-16 | 58 | 59 | 58 | 59 | 30,000 | 59 |
| 2010-09-15 | 62 | 62 | 59 | 60 | 7,000 | 60 |
| 2010-09-14 | 62 | 62 | 59 | 60 | 17,000 | 60 |
| 2010-09-13 | 59 | 61 | 58 | 60 | 48,000 | 60 |
| 2010-09-10 | 58 | 59 | 57 | 59 | 34,000 | 59 |
| 2010-09-09 | 60 | 60 | 58 | 58 | 38,000 | 58 |
| 2010-09-08 | 56 | 62 | 56 | 58 | 166,000 | 58 |
| 2010-09-07 | 56 | 57 | 56 | 56 | 14,000 | 56 |
| 2010-09-06 | 55 | 56 | 55 | 56 | 19,000 | 56 |
| 2010-09-03 | 56 | 56 | 55 | 56 | 24,000 | 56 |
| 2010-09-02 | 56 | 70 | 55 | 55 | 749,000 | 55 |
| 2010-09-01 | 55 | 56 | 55 | 56 | 9,000 | 56 |
| 2010-08-31 | 53 | 55 | 53 | 55 | 4,000 | 55 |
| 2010-08-30 | 54 | 54 | 53 | 54 | 10,000 | 54 |
| 2010-08-27 | 52 | 54 | 52 | 53 | 8,000 | 53 |
| 2010-08-26 | 52 | 53 | 52 | 53 | 12,000 | 53 |
| 2010-08-25 | 53 | 54 | 52 | 52 | 19,000 | 52 |
| 2010-08-24 | 55 | 55 | 53 | 53 | 36,000 | 53 |
| 2010-08-23 | 58 | 58 | 55 | 56 | 26,000 | 56 |
| 2010-08-20 | 58 | 61 | 58 | 58 | 83,000 | 58 |
| 2010-08-19 | 54 | 60 | 54 | 58 | 29,000 | 58 |
| 2010-08-18 | 53 | 54 | 53 | 54 | 2,000 | 54 |
| 2010-08-17 | 53 | 54 | 53 | 54 | 8,000 | 54 |
| 2010-08-16 | 52 | 53 | 52 | 53 | 7,000 | 53 |
| 2010-08-13 | 54 | 54 | 54 | 54 | 1,000 | 54 |
| 2010-08-12 | 53 | 53 | 53 | 53 | 2,000 | 53 |
| 2010-08-11 | 54 | 54 | 53 | 53 | 8,000 | 53 |
| 2010-08-09 | 55 | 56 | 54 | 55 | 30,000 | 55 |
| 2010-08-06 | 57 | 57 | 56 | 56 | 10,000 | 56 |
| 2010-08-05 | 57 | 60 | 57 | 59 | 19,000 | 59 |
| 2010-08-04 | 57 | 58 | 56 | 56 | 14,000 | 56 |
| 2010-08-03 | 58 | 59 | 57 | 58 | 30,000 | 58 |
| 2010-08-02 | 57 | 58 | 57 | 58 | 23,000 | 58 |
| 2010-07-30 | 56 | 58 | 56 | 58 | 18,000 | 58 |
| 2010-07-29 | 57 | 57 | 55 | 57 | 23,000 | 57 |
| 2010-07-28 | 57 | 58 | 56 | 58 | 14,000 | 58 |
| 2010-07-27 | 55 | 56 | 55 | 55 | 9,000 | 55 |
| 2010-07-26 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2010-07-23 | 54 | 55 | 54 | 55 | 23,000 | 55 |
| 2010-07-22 | 52 | 53 | 52 | 53 | 3,000 | 53 |
| 2010-07-21 | 53 | 54 | 53 | 54 | 5,000 | 54 |
| 2010-07-20 | 52 | 53 | 52 | 53 | 3,000 | 53 |
| 2010-07-16 | 56 | 56 | 53 | 53 | 18,000 | 53 |
| 2010-07-14 | 55 | 56 | 55 | 55 | 7,000 | 55 |
| 2010-07-13 | 54 | 55 | 54 | 55 | 3,000 | 55 |
| 2010-07-12 | 54 | 55 | 54 | 54 | 10,000 | 54 |
| 2010-07-09 | 54 | 55 | 54 | 55 | 7,000 | 55 |
| 2010-07-08 | 57 | 57 | 55 | 55 | 2,000 | 55 |
| 2010-07-07 | 55 | 56 | 55 | 55 | 6,000 | 55 |
| 2010-07-06 | 55 | 56 | 55 | 56 | 8,000 | 56 |
| 2010-07-05 | 54 | 55 | 53 | 55 | 13,000 | 55 |
| 2010-07-02 | 53 | 54 | 53 | 53 | 3,000 | 53 |
| 2010-07-01 | 53 | 54 | 52 | 53 | 14,000 | 53 |
| 2010-06-30 | 54 | 54 | 53 | 53 | 10,000 | 53 |
| 2010-06-29 | 55 | 56 | 54 | 55 | 37,000 | 55 |
| 2010-06-28 | 59 | 59 | 55 | 55 | 50,000 | 55 |
| 2010-06-25 | 62 | 64 | 59 | 60 | 96,000 | 60 |
| 2010-06-24 | 60 | 66 | 59 | 66 | 161,000 | 66 |
| 2010-06-23 | 58 | 60 | 58 | 60 | 18,000 | 60 |
| 2010-06-22 | 57 | 58 | 57 | 58 | 15,000 | 58 |
| 2010-06-21 | 56 | 57 | 56 | 56 | 61,000 | 56 |
| 2010-06-18 | 54 | 61 | 54 | 55 | 306,000 | 55 |
| 2010-06-17 | 53 | 53 | 53 | 53 | 1,000 | 53 |
| 2010-06-16 | 55 | 55 | 53 | 54 | 9,000 | 54 |
| 2010-06-15 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2010-06-14 | 54 | 55 | 53 | 54 | 19,000 | 54 |
| 2010-06-11 | 55 | 55 | 54 | 54 | 5,000 | 54 |
| 2010-06-10 | 53 | 54 | 53 | 54 | 4,000 | 54 |
| 2010-06-09 | 54 | 56 | 50 | 53 | 18,000 | 53 |
| 2010-06-08 | 54 | 55 | 52 | 55 | 11,000 | 55 |
| 2010-06-07 | 56 | 56 | 52 | 54 | 10,000 | 54 |
| 2010-06-04 | 54 | 59 | 54 | 56 | 16,000 | 56 |
| 2010-06-03 | 55 | 57 | 55 | 57 | 11,000 | 57 |
| 2010-06-02 | 53 | 57 | 53 | 56 | 9,000 | 56 |
| 2010-06-01 | 56 | 56 | 55 | 56 | 7,000 | 56 |
| 2010-05-31 | 54 | 55 | 52 | 55 | 8,000 | 55 |
| 2010-05-28 | 55 | 55 | 52 | 54 | 11,000 | 54 |
| 2010-05-27 | 50 | 54 | 50 | 54 | 8,000 | 54 |
| 2010-05-26 | 51 | 53 | 49 | 53 | 16,000 | 53 |
| 2010-05-25 | 55 | 55 | 51 | 51 | 10,000 | 51 |
| 2010-05-24 | 56 | 56 | 50 | 55 | 12,000 | 55 |
| 2010-05-21 | 52 | 54 | 50 | 53 | 27,000 | 53 |
| 2010-05-20 | 57 | 58 | 56 | 56 | 16,000 | 56 |
| 2010-05-19 | 57 | 59 | 55 | 59 | 25,000 | 59 |
| 2010-05-18 | 62 | 62 | 57 | 57 | 42,000 | 57 |
| 2010-05-17 | 63 | 64 | 62 | 62 | 12,000 | 62 |
| 2010-05-14 | 65 | 66 | 64 | 64 | 37,000 | 64 |
| 2010-05-13 | 67 | 67 | 64 | 66 | 9,000 | 66 |
| 2010-05-12 | 66 | 66 | 65 | 65 | 5,000 | 65 |
| 2010-05-11 | 68 | 68 | 64 | 65 | 18,000 | 65 |
| 2010-05-10 | 67 | 68 | 67 | 67 | 6,000 | 67 |
| 2010-05-07 | 67 | 67 | 64 | 67 | 37,000 | 67 |
| 2010-05-06 | 68 | 69 | 67 | 69 | 31,000 | 69 |
| 2010-04-30 | 73 | 73 | 69 | 69 | 60,000 | 69 |
| 2010-04-28 | 70 | 71 | 69 | 71 | 43,000 | 71 |
| 2010-04-27 | 74 | 74 | 71 | 73 | 27,000 | 73 |
| 2010-04-26 | 69 | 74 | 69 | 73 | 132,000 | 73 |
| 2010-04-23 | 67 | 69 | 66 | 68 | 42,000 | 68 |
| 2010-04-22 | 69 | 69 | 66 | 67 | 25,000 | 67 |
| 2010-04-21 | 67 | 69 | 67 | 68 | 26,000 | 68 |
| 2010-04-20 | 68 | 69 | 66 | 66 | 19,000 | 66 |
| 2010-04-19 | 69 | 69 | 67 | 68 | 21,000 | 68 |
| 2010-04-16 | 71 | 73 | 70 | 70 | 61,000 | 70 |
| 2010-04-15 | 68 | 70 | 68 | 70 | 51,000 | 70 |
| 2010-04-14 | 68 | 69 | 68 | 68 | 27,000 | 68 |
| 2010-04-13 | 67 | 69 | 67 | 68 | 56,000 | 68 |
| 2010-04-12 | 67 | 68 | 66 | 68 | 33,000 | 68 |
| 2010-04-09 | 66 | 67 | 66 | 67 | 34,000 | 67 |
| 2010-04-08 | 67 | 67 | 65 | 66 | 35,000 | 66 |
| 2010-04-07 | 67 | 69 | 67 | 67 | 59,000 | 67 |
| 2010-04-06 | 64 | 70 | 64 | 66 | 141,000 | 66 |
| 2010-04-05 | 64 | 65 | 64 | 64 | 17,000 | 64 |
| 2010-04-02 | 64 | 64 | 62 | 63 | 15,000 | 63 |
| 2010-04-01 | 64 | 65 | 61 | 63 | 118,000 | 63 |
| 2010-03-31 | 62 | 71 | 62 | 66 | 593,000 | 66 |
| 2010-03-30 | 60 | 61 | 60 | 61 | 20,000 | 61 |
| 2010-03-29 | 62 | 62 | 59 | 59 | 22,000 | 59 |
| 2010-03-26 | 59 | 60 | 59 | 59 | 22,000 | 59 |
| 2010-03-25 | 59 | 60 | 59 | 60 | 29,000 | 60 |
| 2010-03-24 | 59 | 60 | 58 | 59 | 9,000 | 59 |
| 2010-03-23 | 58 | 60 | 58 | 59 | 28,000 | 59 |
| 2010-03-19 | 58 | 59 | 57 | 58 | 19,000 | 58 |
| 2010-03-18 | 60 | 60 | 58 | 58 | 18,000 | 58 |
| 2010-03-17 | 58 | 59 | 58 | 59 | 2,000 | 59 |
| 2010-03-16 | 58 | 58 | 57 | 58 | 9,000 | 58 |
| 2010-03-15 | 60 | 60 | 56 | 58 | 91,000 | 58 |
| 2010-03-12 | 61 | 61 | 59 | 60 | 5,000 | 60 |
| 2010-03-11 | 59 | 61 | 59 | 60 | 5,000 | 60 |
| 2010-03-10 | 60 | 61 | 59 | 60 | 11,000 | 60 |
| 2010-03-09 | 61 | 61 | 60 | 60 | 6,000 | 60 |
| 2010-03-08 | 61 | 61 | 60 | 60 | 10,000 | 60 |
| 2010-03-05 | 59 | 60 | 58 | 60 | 11,000 | 60 |
| 2010-03-04 | 59 | 61 | 58 | 58 | 31,000 | 58 |
| 2010-03-03 | 58 | 62 | 58 | 59 | 20,000 | 59 |
| 2010-03-02 | 58 | 60 | 58 | 60 | 21,000 | 60 |
| 2010-03-01 | 61 | 62 | 58 | 59 | 24,000 | 59 |
| 2010-02-26 | 62 | 62 | 61 | 61 | 19,000 | 61 |
| 2010-02-25 | 61 | 63 | 61 | 62 | 25,000 | 62 |
| 2010-02-24 | 61 | 61 | 60 | 61 | 7,000 | 61 |
| 2010-02-23 | 61 | 62 | 60 | 61 | 22,000 | 61 |
| 2010-02-22 | 58 | 64 | 58 | 61 | 146,000 | 61 |
| 2010-02-19 | 59 | 59 | 58 | 58 | 19,000 | 58 |
| 2010-02-18 | 58 | 59 | 57 | 58 | 27,000 | 58 |
| 2010-02-17 | 57 | 58 | 57 | 57 | 33,000 | 57 |
| 2010-02-16 | 57 | 62 | 56 | 57 | 131,000 | 57 |
| 2010-02-15 | 57 | 59 | 57 | 59 | 2,000 | 59 |
| 2010-02-12 | 58 | 58 | 58 | 58 | 4,000 | 58 |
| 2010-02-10 | 61 | 61 | 57 | 57 | 48,000 | 57 |
| 2010-02-09 | 59 | 61 | 58 | 60 | 34,000 | 60 |
| 2010-02-08 | 59 | 59 | 57 | 59 | 41,000 | 59 |
| 2010-02-05 | 61 | 67 | 59 | 59 | 413,000 | 59 |
| 2010-02-04 | 64 | 64 | 62 | 63 | 58,000 | 63 |
| 2010-02-03 | 64 | 65 | 63 | 65 | 66,000 | 65 |
| 2010-02-02 | 64 | 65 | 63 | 64 | 163,000 | 64 |
| 2010-02-01 | 67 | 71 | 63 | 67 | 330,000 | 67 |
| 2010-01-29 | 80 | 90 | 69 | 70 | 745,000 | 70 |
| 2010-01-28 | 61 | 90 | 61 | 90 | 2,089,000 | 90 |
| 2010-01-27 | 60 | 62 | 60 | 60 | 19,000 | 60 |
| 2010-01-26 | 60 | 63 | 60 | 61 | 22,000 | 61 |
| 2010-01-25 | 61 | 61 | 59 | 61 | 9,000 | 61 |
| 2010-01-22 | 59 | 61 | 59 | 61 | 6,000 | 61 |
| 2010-01-21 | 61 | 61 | 59 | 61 | 17,000 | 61 |
| 2010-01-20 | 59 | 65 | 59 | 61 | 97,000 | 61 |
| 2010-01-19 | 59 | 60 | 59 | 60 | 13,000 | 60 |
| 2010-01-18 | 58 | 61 | 58 | 60 | 14,000 | 60 |
| 2010-01-15 | 58 | 59 | 57 | 59 | 16,000 | 59 |
| 2010-01-14 | 56 | 59 | 56 | 58 | 47,000 | 58 |
| 2010-01-13 | 55 | 56 | 55 | 55 | 24,000 | 55 |
| 2010-01-12 | 59 | 60 | 55 | 55 | 175,000 | 55 |
| 2010-01-08 | 59 | 61 | 59 | 60 | 11,000 | 60 |
| 2010-01-07 | 60 | 62 | 59 | 60 | 18,000 | 60 |
| 2010-01-06 | 59 | 62 | 59 | 61 | 9,000 | 61 |
| 2010-01-05 | 62 | 62 | 60 | 60 | 6,000 | 60 |
| 2010-01-04 | 63 | 63 | 59 | 60 | 13,000 | 60 |
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