6840 (株)AKIBAホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2879857984375,00084
2012-12-277879787847,00078
2012-12-267879767957,00079
2012-12-257878777858,00078
2012-12-2179797677239,00077
2012-12-2084857979644,00079
2012-12-197779767998,00079
2012-12-187878777748,00077
2012-12-177979787838,00078
2012-12-1478817879139,00079
2012-12-137980787973,00079
2012-12-1275797579167,00079
2012-12-11757575754,00075
2012-12-10767676762,00076
2012-12-077576757624,00076
2012-12-067575757517,00075
2012-12-057575747530,00075
2012-12-047676757521,00075
2012-12-03767675768,00076
2012-11-307678767741,00077
2012-11-297575747527,00075
2012-11-287579757588,00075
2012-11-277576757615,00076
2012-11-267676757641,00076
2012-11-227676747526,00075
2012-11-21767676765,00076
2012-11-20757575756,00075
2012-11-197576747619,00076
2012-11-16747473748,00074
2012-11-15737372735,00073
2012-11-147373727212,00072
2012-11-137474737310,00073
2012-11-12747473746,00074
2012-11-097474737432,00074
2012-11-087575747423,00074
2012-11-077475747516,00075
2012-11-06757574757,00075
2012-11-05757674769,00076
2012-11-02767675755,00075
2012-11-017575747534,00075
2012-10-317576747439,00074
2012-10-3073757374154,00074
2012-10-2980817879103,00079
2012-10-267879787921,00079
2012-10-257979787928,00079
2012-10-247981798029,00080
2012-10-237879787913,00079
2012-10-228080797947,00079
2012-10-197981798190,00081
2012-10-187780777927,00079
2012-10-177777777722,00077
2012-10-167778777723,00077
2012-10-157779767650,00076
2012-10-127980777750,00077
2012-10-1175827479199,00079
2012-10-107476747642,00076
2012-10-097475747419,00074
2012-10-0576787474128,00074
2012-10-047175717464,00074
2012-10-03727271729,00072
2012-10-027373717287,00072
2012-10-017474737323,00073
2012-09-28747473747,00074
2012-09-277474747421,00074
2012-09-267676747430,00074
2012-09-257676757646,00076
2012-09-247676767647,00076
2012-09-2176797677163,00077
2012-09-2079817676351,00076
2012-09-19879779792,947,00079
2012-09-187777757793,00077
2012-09-147878777822,00078
2012-09-137878777715,00077
2012-09-127778777714,00077
2012-09-117979777724,00077
2012-09-107979787919,00079
2012-09-078080777837,00078
2012-09-067879787912,00079
2012-09-058080777838,00078
2012-09-04818181816,00081
2012-09-038383818123,00081
2012-08-318182808213,00082
2012-08-307982798113,00081
2012-08-297980788020,00080
2012-08-288282797927,00079
2012-08-27838382839,00083
2012-08-248385828435,00084
2012-08-238586838665,00086
2012-08-2283858184159,00084
2012-08-2181838081110,00081
2012-08-208181808026,00080
2012-08-178386808173,00081
2012-08-167780778036,00080
2012-08-157780767739,00077
2012-08-147979777812,00078
2012-08-13787978798,00079
2012-08-107980798016,00080
2012-08-098080797916,00079
2012-08-088282798022,00080
2012-08-078282808031,00080
2012-08-068183808258,00082
2012-08-037982798166,00081
2012-08-0281837881130,00081
2012-08-017579747851,00078
2012-07-3177787475114,00075
2012-07-30829477771,137,00077
2012-07-277273717316,00073
2012-07-26707170718,00071
2012-07-257172707038,00070
2012-07-247071707119,00071
2012-07-2378786970111,00070
2012-07-20798079803,00080
2012-07-19808080801,00080
2012-07-18808280815,00081
2012-07-178183818115,00081
2012-07-138081798013,00080
2012-07-128285808136,00081
2012-07-118383838311,00083
2012-07-108385838410,00084
2012-07-098587858522,00085
2012-07-068588858645,00086
2012-07-058686858639,00086
2012-07-048487848620,00086
2012-07-038487818574,00085
2012-07-02888886867,00086
2012-06-298586838625,00086
2012-06-288790858632,00086
2012-06-278787848635,00086
2012-06-268789858740,00087
2012-06-2592928787181,00087
2012-06-2286898589265,00089
2012-06-2180877987265,00087
2012-06-207979777838,00078
2012-06-197980787830,00078
2012-06-187679767830,00078
2012-06-157878757526,00075
2012-06-147678767745,00077
2012-06-137777767796,00077
2012-06-127678767841,00078
2012-06-117677757730,00077
2012-06-087676737414,00074
2012-06-077577747630,00076
2012-06-06757575755,00075
2012-06-057174717418,00074
2012-06-047373717152,00071
2012-06-017777757628,00076
2012-05-317677757725,00077
2012-05-3086947777622,00077
2012-05-297881768152,00081
2012-05-288080778049,00080
2012-05-257881778132,00081
2012-05-247880767742,00077
2012-05-237878767626,00076
2012-05-227678737881,00078
2012-05-217779757627,00076
2012-05-1885937678534,00078
2012-05-1770827080220,00080
2012-05-167071687066,00070
2012-05-157072667186,00071
2012-05-1477787072104,00072
2012-05-118383797976,00079
2012-05-108788838361,00083
2012-05-0984888485132,00085
2012-05-0889908384352,00084
2012-05-078710587883,112,00088
2012-05-028486838443,00084
2012-05-018488838371,00083
2012-04-278787838489,00084
2012-04-269090878724,00087
2012-04-258789878935,00089
2012-04-248687868632,00086
2012-04-239191888864,00088
2012-04-209393919151,00091
2012-04-199394929432,00094
2012-04-189696929466,00094
2012-04-179699959637,00096
2012-04-1697100959653,00096
2012-04-139697949736,00097
2012-04-1292969294106,00094
2012-04-1196969091153,00091
2012-04-10991019697124,00097
2012-04-099410194101302,000101
2012-04-069696949463,00094
2012-04-059999959664,00096
2012-04-04971019798113,00098
2012-04-031001019599166,00099
2012-04-02102104999984,00099
2012-03-3010310710110181,000101
2012-03-29109109103103360,000103
2012-03-28107107100101223,000101
2012-03-27110115106106306,000106
2012-03-26116125106110992,000110
2012-03-23114121108111879,000111
2012-03-221181371151173,994,000117
2012-03-211091151041141,518,000114
2012-03-191001201001145,944,000114
2012-03-169411494975,086,00097
2012-03-159210588901,817,00090
2012-03-149510091931,068,00093
2012-03-1387115861056,375,000105
2012-03-128686848675,00086
2012-03-0985888485303,00085
2012-03-08829481871,556,00087
2012-03-078182808148,00081
2012-03-0683858081254,00081
2012-03-0579917982779,00082
2012-03-027980788073,00080
2012-03-018282787996,00079
2012-02-2986878182212,00082
2012-02-2879867984575,00084
2012-02-2779807780110,00080
2012-02-2478837778229,00078
2012-02-2379797678169,00078
2012-02-2278797779172,00079
2012-02-2182837679607,00079
2012-02-2010010980813,102,00081
2012-02-177510475985,236,00098
2012-02-1669756874241,00074
2012-02-156869676916,00069
2012-02-147070666878,00068
2012-02-136670656946,00069
2012-02-107373697089,00070
2012-02-0969766973459,00073
2012-02-0868686268195,00068
2012-02-076670666780,00067
2012-02-066567656522,00065
2012-02-03646564656,00065
2012-02-026666656512,00065
2012-02-016566646617,00066
2012-01-316565646515,00065
2012-01-306666646548,00065
2012-01-276466646548,00065
2012-01-266464636440,00064
2012-01-256466646427,00064
2012-01-246464636413,00064
2012-01-236264626455,00064
2012-01-206363616199,00061
2012-01-196464616298,00062
2012-01-1862686264392,00064
2012-01-176161616117,00061
2012-01-166161606131,00061
2012-01-136161616115,00061
2012-01-12616161616,00061
2012-01-116262596083,00060
2012-01-106262616124,00061
2012-01-06636363634,00063
2012-01-05636363633,00063
2012-01-04636363632,00063

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