6840 (株)AKIBAホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	61	62	60	61	22,000	61
2011-12-29	61	62	61	62	7,000	62
2011-12-28	62	62	61	62	8,000	62
2011-12-27	62	62	61	62	16,000	62
2011-12-26	63	64	63	63	6,000	63
2011-12-22	64	64	63	63	17,000	63
2011-12-21	65	65	63	64	15,000	64
2011-12-20	65	65	65	65	5,000	65
2011-12-19	65	65	65	65	29,000	65
2011-12-16	65	65	63	64	19,000	64
2011-12-15	67	67	65	65	11,000	65
2011-12-13	66	66	66	66	7,000	66
2011-12-12	68	69	66	66	14,000	66
2011-12-09	65	65	64	64	8,000	64
2011-12-08	66	67	65	66	10,000	66
2011-12-07	67	67	66	66	3,000	66
2011-12-06	68	68	65	65	44,000	65
2011-12-05	67	70	67	68	51,000	68
2011-12-02	65	66	64	65	25,000	65
2011-12-01	64	65	63	65	5,000	65
2011-11-30	64	64	64	64	1,000	64
2011-11-29	65	65	65	65	2,000	65
2011-11-28	63	64	63	64	3,000	64
2011-11-25	63	64	63	64	2,000	64
2011-11-24	63	63	63	63	20,000	63
2011-11-22	61	62	61	62	8,000	62
2011-11-21	63	64	63	63	3,000	63
2011-11-18	63	63	63	63	3,000	63
2011-11-17	62	63	62	63	8,000	63
2011-11-16	64	65	64	65	14,000	65
2011-11-15	65	66	65	66	7,000	66
2011-11-14	66	67	65	65	16,000	65
2011-11-11	65	65	65	65	4,000	65
2011-11-10	66	66	66	66	12,000	66
2011-11-09	67	67	67	67	2,000	67
2011-11-08	67	68	67	67	14,000	67
2011-11-04	68	69	68	68	7,000	68
2011-11-02	68	68	66	67	13,000	67
2011-11-01	68	69	68	69	4,000	69
2011-10-31	69	69	69	69	1,000	69
2011-10-28	68	69	67	69	13,000	69
2011-10-27	68	68	67	68	17,000	68
2011-10-26	68	68	68	68	14,000	68
2011-10-25	67	68	66	67	56,000	67
2011-10-24	66	71	66	71	39,000	71
2011-10-21	66	66	66	66	4,000	66
2011-10-20	66	66	66	66	1,000	66
2011-10-19	66	66	66	66	1,000	66
2011-10-18	67	67	66	66	13,000	66
2011-10-17	69	69	67	67	4,000	67
2011-10-14	66	67	66	67	2,000	67
2011-10-13	67	68	67	68	2,000	68
2011-10-12	67	68	67	68	12,000	68
2011-10-11	68	69	68	69	8,000	69
2011-10-07	67	67	66	66	12,000	66
2011-10-06	67	67	67	67	2,000	67
2011-10-05	66	69	66	69	13,000	69
2011-10-04	67	69	67	69	12,000	69
2011-10-03	67	67	67	67	5,000	67
2011-09-30	69	69	69	69	2,000	69
2011-09-29	67	69	67	69	5,000	69
2011-09-28	66	69	66	69	7,000	69
2011-09-27	67	69	67	69	18,000	69
2011-09-26	68	68	64	65	33,000	65
2011-09-22	72	72	69	69	27,000	69
2011-09-21	74	78	72	72	53,000	72
2011-09-20	74	74	71	73	22,000	73
2011-09-16	75	75	72	75	16,000	75
2011-09-15	75	77	71	75	41,000	75
2011-09-14	79	81	75	75	88,000	75
2011-09-13	71	78	70	78	125,000	78
2011-09-12	72	72	70	72	41,000	72
2011-09-09	72	78	71	73	150,000	73
2011-09-08	69	75	69	72	35,000	72
2011-09-07	69	70	69	70	11,000	70
2011-09-06	69	69	68	69	39,000	69
2011-09-05	69	69	68	68	15,000	68
2011-09-02	69	69	69	69	6,000	69
2011-09-01	69	71	68	69	44,000	69
2011-08-31	70	70	69	70	10,000	70
2011-08-30	70	71	70	70	7,000	70
2011-08-29	69	70	69	70	3,000	70
2011-08-26	69	69	69	69	3,000	69
2011-08-25	68	69	68	69	4,000	69
2011-08-24	69	69	68	68	5,000	68
2011-08-19	69	70	69	70	4,000	70
2011-08-18	71	71	70	71	37,000	71
2011-08-17	70	71	70	71	37,000	71
2011-08-16	71	71	71	71	1,000	71
2011-08-15	70	70	70	70	1,000	70
2011-08-12	71	71	70	70	11,000	70
2011-08-11	68	70	66	70	14,000	70
2011-08-10	65	70	65	69	48,000	69
2011-08-09	66	66	61	63	87,000	63
2011-08-08	68	68	66	66	9,000	66
2011-08-05	67	68	66	67	46,000	67
2011-08-04	70	72	70	71	15,000	71
2011-08-03	67	70	66	70	48,000	70
2011-08-02	71	71	70	70	17,000	70
2011-08-01	72	73	71	73	47,000	73
2011-07-29	72	74	72	74	42,000	74
2011-07-28	76	76	73	74	30,000	74
2011-07-27	77	77	76	76	22,000	76
2011-07-26	77	78	77	78	6,000	78
2011-07-25	76	78	76	77	24,000	77
2011-07-22	77	78	77	77	39,000	77
2011-07-21	78	78	77	78	32,000	78
2011-07-20	77	78	77	78	21,000	78
2011-07-19	77	78	77	78	23,000	78
2011-07-15	79	79	79	79	8,000	79
2011-07-14	78	80	78	79	33,000	79
2011-07-13	79	79	78	79	20,000	79
2011-07-12	78	78	78	78	4,000	78
2011-07-11	78	79	78	79	22,000	79
2011-07-08	78	79	77	78	24,000	78
2011-07-07	79	79	78	78	7,000	78
2011-07-06	78	78	78	78	18,000	78
2011-07-05	78	78	77	77	21,000	77
2011-07-04	78	79	78	78	13,000	78
2011-07-01	78	78	78	78	26,000	78
2011-06-30	78	79	78	78	22,000	78
2011-06-29	79	79	78	78	22,000	78
2011-06-28	78	78	77	78	30,000	78
2011-06-27	81	81	79	79	25,000	79
2011-06-24	80	81	80	81	15,000	81
2011-06-23	81	81	79	79	32,000	79
2011-06-22	78	83	78	82	71,000	82
2011-06-21	79	79	77	77	10,000	77
2011-06-20	77	78	77	78	26,000	78
2011-06-17	78	79	78	78	19,000	78
2011-06-16	80	80	77	79	29,000	79
2011-06-15	81	81	80	81	23,000	81
2011-06-14	82	82	81	81	13,000	81
2011-06-13	81	83	80	83	47,000	83
2011-06-10	87	90	82	82	233,000	82
2011-06-09	84	89	81	89	204,000	89
2011-06-08	79	83	77	83	147,000	83
2011-06-07	77	81	75	79	99,000	79
2011-06-06	77	77	76	76	47,000	76
2011-06-03	80	83	78	78	138,000	78
2011-06-02	78	78	77	77	15,000	77
2011-06-01	79	79	76	79	33,000	79
2011-05-31	79	79	78	78	39,000	78
2011-05-30	79	79	78	79	25,000	79
2011-05-27	80	81	79	80	31,000	80
2011-05-26	79	83	78	82	96,000	82
2011-05-25	79	80	78	79	34,000	79
2011-05-24	81	82	77	80	99,000	80
2011-05-23	84	84	81	82	80,000	82
2011-05-20	84	85	83	85	92,000	85
2011-05-19	92	93	84	86	371,000	86
2011-05-18	90	91	85	90	710,000	90
2011-05-17	107	117	92	93	1,722,000	93
2011-05-16	101	112	98	112	1,054,000	112
2011-05-13	84	84	80	82	37,000	82
2011-05-12	82	84	81	84	30,000	84
2011-05-11	85	85	83	83	38,000	83
2011-05-10	86	87	84	87	55,000	87
2011-05-09	92	92	85	88	92,000	88
2011-05-06	83	99	83	87	1,023,000	87
2011-05-02	75	84	75	80	210,000	80
2011-04-28	74	75	74	74	49,000	74
2011-04-27	74	80	73	77	89,000	77
2011-04-26	72	75	72	72	88,000	72
2011-04-25	70	84	70	74	521,000	74
2011-04-22	68	70	67	69	15,000	69
2011-04-21	69	70	66	68	31,000	68
2011-04-20	70	70	68	69	3,000	69
2011-04-19	67	69	67	68	8,000	68
2011-04-18	67	70	66	69	31,000	69
2011-04-15	69	69	69	69	5,000	69
2011-04-14	68	69	68	69	8,000	69
2011-04-13	68	68	66	68	6,000	68
2011-04-12	70	70	67	68	22,000	68
2011-04-11	66	72	66	72	46,000	72
2011-04-08	65	66	65	66	12,000	66
2011-04-07	67	67	66	66	3,000	66
2011-04-06	68	68	65	65	14,000	65
2011-04-05	69	70	65	67	26,000	67
2011-04-04	69	70	68	69	14,000	69
2011-04-01	69	70	65	69	74,000	69
2011-03-31	70	70	69	69	18,000	69
2011-03-30	75	75	70	71	18,000	71
2011-03-29	65	71	65	71	21,000	71
2011-03-28	72	72	65	68	57,000	68
2011-03-25	74	79	71	73	57,000	73
2011-03-24	79	79	73	74	45,000	74
2011-03-23	85	85	75	78	91,000	78
2011-03-22	65	83	65	80	369,000	80
2011-03-18	57	62	57	62	95,000	62
2011-03-17	50	58	50	58	102,000	58
2011-03-16	43	54	43	50	153,000	50
2011-03-15	58	58	36	44	382,000	44
2011-03-14	57	67	57	62	182,000	62
2011-03-11	90	90	87	87	60,000	87
2011-03-10	100	100	92	92	132,000	92
2011-03-09	103	104	99	99	98,000	99
2011-03-08	104	112	98	101	504,000	101
2011-03-07	93	102	93	101	202,000	101
2011-03-04	93	93	91	92	8,000	92
2011-03-03	92	92	91	91	7,000	91
2011-03-02	89	92	89	92	25,000	92
2011-03-01	90	90	89	89	4,000	89
2011-02-28	89	89	89	89	14,000	89
2011-02-25	90	90	89	90	21,000	90
2011-02-24	94	94	89	90	101,000	90
2011-02-23	94	95	93	94	37,000	94
2011-02-22	94	97	94	96	49,000	96
2011-02-21	93	94	93	94	30,000	94
2011-02-18	92	93	92	92	21,000	92
2011-02-17	95	95	91	93	51,000	93
2011-02-16	92	95	91	95	53,000	95
2011-02-15	91	91	90	90	79,000	90
2011-02-14	91	92	89	91	66,000	91
2011-02-10	95	95	90	92	108,000	92
2011-02-09	95	96	95	95	39,000	95
2011-02-08	97	97	96	96	70,000	96
2011-02-07	98	103	97	98	91,000	98
2011-02-04	100	103	96	97	118,000	97
2011-02-03	97	106	97	103	213,000	103
2011-02-02	97	98	95	97	143,000	97
2011-02-01	102	102	97	97	133,000	97
2011-01-31	100	104	96	102	300,000	102
2011-01-28	120	120	114	115	113,000	115
2011-01-27	114	122	111	122	192,000	122
2011-01-26	110	111	108	111	63,000	111
2011-01-25	112	122	109	110	489,000	110
2011-01-24	109	109	97	107	350,000	107
2011-01-21	114	114	107	109	202,000	109
2011-01-20	123	130	111	115	254,000	115
2011-01-19	130	137	113	120	585,000	120
2011-01-18	151	161	121	121	2,445,000	121
2011-01-17	111	111	111	111	37,000	111
2011-01-14	83	84	80	81	127,000	81
2011-01-13	80	84	80	81	71,000	81
2011-01-12	80	81	79	79	26,000	79
2011-01-11	78	79	77	79	34,000	79
2011-01-07	84	85	75	77	241,000	77
2011-01-06	77	85	77	82	154,000	82
2011-01-05	79	79	76	76	67,000	76
2011-01-04	71	76	70	76	55,000	76

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

6840 (株)AKIBAホールディングス の時系列データ [2011年度]

6840 (株)AKIBAホールディングスの時系列データ [2011年度]