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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 79 | 85 | 79 | 84 | 375,000 | 84 |
| 2012-12-27 | 78 | 79 | 78 | 78 | 47,000 | 78 |
| 2012-12-26 | 78 | 79 | 76 | 79 | 57,000 | 79 |
| 2012-12-25 | 78 | 78 | 77 | 78 | 58,000 | 78 |
| 2012-12-21 | 79 | 79 | 76 | 77 | 239,000 | 77 |
| 2012-12-20 | 84 | 85 | 79 | 79 | 644,000 | 79 |
| 2012-12-19 | 77 | 79 | 76 | 79 | 98,000 | 79 |
| 2012-12-18 | 78 | 78 | 77 | 77 | 48,000 | 77 |
| 2012-12-17 | 79 | 79 | 78 | 78 | 38,000 | 78 |
| 2012-12-14 | 78 | 81 | 78 | 79 | 139,000 | 79 |
| 2012-12-13 | 79 | 80 | 78 | 79 | 73,000 | 79 |
| 2012-12-12 | 75 | 79 | 75 | 79 | 167,000 | 79 |
| 2012-12-11 | 75 | 75 | 75 | 75 | 4,000 | 75 |
| 2012-12-10 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2012-12-07 | 75 | 76 | 75 | 76 | 24,000 | 76 |
| 2012-12-06 | 75 | 75 | 75 | 75 | 17,000 | 75 |
| 2012-12-05 | 75 | 75 | 74 | 75 | 30,000 | 75 |
| 2012-12-04 | 76 | 76 | 75 | 75 | 21,000 | 75 |
| 2012-12-03 | 76 | 76 | 75 | 76 | 8,000 | 76 |
| 2012-11-30 | 76 | 78 | 76 | 77 | 41,000 | 77 |
| 2012-11-29 | 75 | 75 | 74 | 75 | 27,000 | 75 |
| 2012-11-28 | 75 | 79 | 75 | 75 | 88,000 | 75 |
| 2012-11-27 | 75 | 76 | 75 | 76 | 15,000 | 76 |
| 2012-11-26 | 76 | 76 | 75 | 76 | 41,000 | 76 |
| 2012-11-22 | 76 | 76 | 74 | 75 | 26,000 | 75 |
| 2012-11-21 | 76 | 76 | 76 | 76 | 5,000 | 76 |
| 2012-11-20 | 75 | 75 | 75 | 75 | 6,000 | 75 |
| 2012-11-19 | 75 | 76 | 74 | 76 | 19,000 | 76 |
| 2012-11-16 | 74 | 74 | 73 | 74 | 8,000 | 74 |
| 2012-11-15 | 73 | 73 | 72 | 73 | 5,000 | 73 |
| 2012-11-14 | 73 | 73 | 72 | 72 | 12,000 | 72 |
| 2012-11-13 | 74 | 74 | 73 | 73 | 10,000 | 73 |
| 2012-11-12 | 74 | 74 | 73 | 74 | 6,000 | 74 |
| 2012-11-09 | 74 | 74 | 73 | 74 | 32,000 | 74 |
| 2012-11-08 | 75 | 75 | 74 | 74 | 23,000 | 74 |
| 2012-11-07 | 74 | 75 | 74 | 75 | 16,000 | 75 |
| 2012-11-06 | 75 | 75 | 74 | 75 | 7,000 | 75 |
| 2012-11-05 | 75 | 76 | 74 | 76 | 9,000 | 76 |
| 2012-11-02 | 76 | 76 | 75 | 75 | 5,000 | 75 |
| 2012-11-01 | 75 | 75 | 74 | 75 | 34,000 | 75 |
| 2012-10-31 | 75 | 76 | 74 | 74 | 39,000 | 74 |
| 2012-10-30 | 73 | 75 | 73 | 74 | 154,000 | 74 |
| 2012-10-29 | 80 | 81 | 78 | 79 | 103,000 | 79 |
| 2012-10-26 | 78 | 79 | 78 | 79 | 21,000 | 79 |
| 2012-10-25 | 79 | 79 | 78 | 79 | 28,000 | 79 |
| 2012-10-24 | 79 | 81 | 79 | 80 | 29,000 | 80 |
| 2012-10-23 | 78 | 79 | 78 | 79 | 13,000 | 79 |
| 2012-10-22 | 80 | 80 | 79 | 79 | 47,000 | 79 |
| 2012-10-19 | 79 | 81 | 79 | 81 | 90,000 | 81 |
| 2012-10-18 | 77 | 80 | 77 | 79 | 27,000 | 79 |
| 2012-10-17 | 77 | 77 | 77 | 77 | 22,000 | 77 |
| 2012-10-16 | 77 | 78 | 77 | 77 | 23,000 | 77 |
| 2012-10-15 | 77 | 79 | 76 | 76 | 50,000 | 76 |
| 2012-10-12 | 79 | 80 | 77 | 77 | 50,000 | 77 |
| 2012-10-11 | 75 | 82 | 74 | 79 | 199,000 | 79 |
| 2012-10-10 | 74 | 76 | 74 | 76 | 42,000 | 76 |
| 2012-10-09 | 74 | 75 | 74 | 74 | 19,000 | 74 |
| 2012-10-05 | 76 | 78 | 74 | 74 | 128,000 | 74 |
| 2012-10-04 | 71 | 75 | 71 | 74 | 64,000 | 74 |
| 2012-10-03 | 72 | 72 | 71 | 72 | 9,000 | 72 |
| 2012-10-02 | 73 | 73 | 71 | 72 | 87,000 | 72 |
| 2012-10-01 | 74 | 74 | 73 | 73 | 23,000 | 73 |
| 2012-09-28 | 74 | 74 | 73 | 74 | 7,000 | 74 |
| 2012-09-27 | 74 | 74 | 74 | 74 | 21,000 | 74 |
| 2012-09-26 | 76 | 76 | 74 | 74 | 30,000 | 74 |
| 2012-09-25 | 76 | 76 | 75 | 76 | 46,000 | 76 |
| 2012-09-24 | 76 | 76 | 76 | 76 | 47,000 | 76 |
| 2012-09-21 | 76 | 79 | 76 | 77 | 163,000 | 77 |
| 2012-09-20 | 79 | 81 | 76 | 76 | 351,000 | 76 |
| 2012-09-19 | 87 | 97 | 79 | 79 | 2,947,000 | 79 |
| 2012-09-18 | 77 | 77 | 75 | 77 | 93,000 | 77 |
| 2012-09-14 | 78 | 78 | 77 | 78 | 22,000 | 78 |
| 2012-09-13 | 78 | 78 | 77 | 77 | 15,000 | 77 |
| 2012-09-12 | 77 | 78 | 77 | 77 | 14,000 | 77 |
| 2012-09-11 | 79 | 79 | 77 | 77 | 24,000 | 77 |
| 2012-09-10 | 79 | 79 | 78 | 79 | 19,000 | 79 |
| 2012-09-07 | 80 | 80 | 77 | 78 | 37,000 | 78 |
| 2012-09-06 | 78 | 79 | 78 | 79 | 12,000 | 79 |
| 2012-09-05 | 80 | 80 | 77 | 78 | 38,000 | 78 |
| 2012-09-04 | 81 | 81 | 81 | 81 | 6,000 | 81 |
| 2012-09-03 | 83 | 83 | 81 | 81 | 23,000 | 81 |
| 2012-08-31 | 81 | 82 | 80 | 82 | 13,000 | 82 |
| 2012-08-30 | 79 | 82 | 79 | 81 | 13,000 | 81 |
| 2012-08-29 | 79 | 80 | 78 | 80 | 20,000 | 80 |
| 2012-08-28 | 82 | 82 | 79 | 79 | 27,000 | 79 |
| 2012-08-27 | 83 | 83 | 82 | 83 | 9,000 | 83 |
| 2012-08-24 | 83 | 85 | 82 | 84 | 35,000 | 84 |
| 2012-08-23 | 85 | 86 | 83 | 86 | 65,000 | 86 |
| 2012-08-22 | 83 | 85 | 81 | 84 | 159,000 | 84 |
| 2012-08-21 | 81 | 83 | 80 | 81 | 110,000 | 81 |
| 2012-08-20 | 81 | 81 | 80 | 80 | 26,000 | 80 |
| 2012-08-17 | 83 | 86 | 80 | 81 | 73,000 | 81 |
| 2012-08-16 | 77 | 80 | 77 | 80 | 36,000 | 80 |
| 2012-08-15 | 77 | 80 | 76 | 77 | 39,000 | 77 |
| 2012-08-14 | 79 | 79 | 77 | 78 | 12,000 | 78 |
| 2012-08-13 | 78 | 79 | 78 | 79 | 8,000 | 79 |
| 2012-08-10 | 79 | 80 | 79 | 80 | 16,000 | 80 |
| 2012-08-09 | 80 | 80 | 79 | 79 | 16,000 | 79 |
| 2012-08-08 | 82 | 82 | 79 | 80 | 22,000 | 80 |
| 2012-08-07 | 82 | 82 | 80 | 80 | 31,000 | 80 |
| 2012-08-06 | 81 | 83 | 80 | 82 | 58,000 | 82 |
| 2012-08-03 | 79 | 82 | 79 | 81 | 66,000 | 81 |
| 2012-08-02 | 81 | 83 | 78 | 81 | 130,000 | 81 |
| 2012-08-01 | 75 | 79 | 74 | 78 | 51,000 | 78 |
| 2012-07-31 | 77 | 78 | 74 | 75 | 114,000 | 75 |
| 2012-07-30 | 82 | 94 | 77 | 77 | 1,137,000 | 77 |
| 2012-07-27 | 72 | 73 | 71 | 73 | 16,000 | 73 |
| 2012-07-26 | 70 | 71 | 70 | 71 | 8,000 | 71 |
| 2012-07-25 | 71 | 72 | 70 | 70 | 38,000 | 70 |
| 2012-07-24 | 70 | 71 | 70 | 71 | 19,000 | 71 |
| 2012-07-23 | 78 | 78 | 69 | 70 | 111,000 | 70 |
| 2012-07-20 | 79 | 80 | 79 | 80 | 3,000 | 80 |
| 2012-07-19 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2012-07-18 | 80 | 82 | 80 | 81 | 5,000 | 81 |
| 2012-07-17 | 81 | 83 | 81 | 81 | 15,000 | 81 |
| 2012-07-13 | 80 | 81 | 79 | 80 | 13,000 | 80 |
| 2012-07-12 | 82 | 85 | 80 | 81 | 36,000 | 81 |
| 2012-07-11 | 83 | 83 | 83 | 83 | 11,000 | 83 |
| 2012-07-10 | 83 | 85 | 83 | 84 | 10,000 | 84 |
| 2012-07-09 | 85 | 87 | 85 | 85 | 22,000 | 85 |
| 2012-07-06 | 85 | 88 | 85 | 86 | 45,000 | 86 |
| 2012-07-05 | 86 | 86 | 85 | 86 | 39,000 | 86 |
| 2012-07-04 | 84 | 87 | 84 | 86 | 20,000 | 86 |
| 2012-07-03 | 84 | 87 | 81 | 85 | 74,000 | 85 |
| 2012-07-02 | 88 | 88 | 86 | 86 | 7,000 | 86 |
| 2012-06-29 | 85 | 86 | 83 | 86 | 25,000 | 86 |
| 2012-06-28 | 87 | 90 | 85 | 86 | 32,000 | 86 |
| 2012-06-27 | 87 | 87 | 84 | 86 | 35,000 | 86 |
| 2012-06-26 | 87 | 89 | 85 | 87 | 40,000 | 87 |
| 2012-06-25 | 92 | 92 | 87 | 87 | 181,000 | 87 |
| 2012-06-22 | 86 | 89 | 85 | 89 | 265,000 | 89 |
| 2012-06-21 | 80 | 87 | 79 | 87 | 265,000 | 87 |
| 2012-06-20 | 79 | 79 | 77 | 78 | 38,000 | 78 |
| 2012-06-19 | 79 | 80 | 78 | 78 | 30,000 | 78 |
| 2012-06-18 | 76 | 79 | 76 | 78 | 30,000 | 78 |
| 2012-06-15 | 78 | 78 | 75 | 75 | 26,000 | 75 |
| 2012-06-14 | 76 | 78 | 76 | 77 | 45,000 | 77 |
| 2012-06-13 | 77 | 77 | 76 | 77 | 96,000 | 77 |
| 2012-06-12 | 76 | 78 | 76 | 78 | 41,000 | 78 |
| 2012-06-11 | 76 | 77 | 75 | 77 | 30,000 | 77 |
| 2012-06-08 | 76 | 76 | 73 | 74 | 14,000 | 74 |
| 2012-06-07 | 75 | 77 | 74 | 76 | 30,000 | 76 |
| 2012-06-06 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2012-06-05 | 71 | 74 | 71 | 74 | 18,000 | 74 |
| 2012-06-04 | 73 | 73 | 71 | 71 | 52,000 | 71 |
| 2012-06-01 | 77 | 77 | 75 | 76 | 28,000 | 76 |
| 2012-05-31 | 76 | 77 | 75 | 77 | 25,000 | 77 |
| 2012-05-30 | 86 | 94 | 77 | 77 | 622,000 | 77 |
| 2012-05-29 | 78 | 81 | 76 | 81 | 52,000 | 81 |
| 2012-05-28 | 80 | 80 | 77 | 80 | 49,000 | 80 |
| 2012-05-25 | 78 | 81 | 77 | 81 | 32,000 | 81 |
| 2012-05-24 | 78 | 80 | 76 | 77 | 42,000 | 77 |
| 2012-05-23 | 78 | 78 | 76 | 76 | 26,000 | 76 |
| 2012-05-22 | 76 | 78 | 73 | 78 | 81,000 | 78 |
| 2012-05-21 | 77 | 79 | 75 | 76 | 27,000 | 76 |
| 2012-05-18 | 85 | 93 | 76 | 78 | 534,000 | 78 |
| 2012-05-17 | 70 | 82 | 70 | 80 | 220,000 | 80 |
| 2012-05-16 | 70 | 71 | 68 | 70 | 66,000 | 70 |
| 2012-05-15 | 70 | 72 | 66 | 71 | 86,000 | 71 |
| 2012-05-14 | 77 | 78 | 70 | 72 | 104,000 | 72 |
| 2012-05-11 | 83 | 83 | 79 | 79 | 76,000 | 79 |
| 2012-05-10 | 87 | 88 | 83 | 83 | 61,000 | 83 |
| 2012-05-09 | 84 | 88 | 84 | 85 | 132,000 | 85 |
| 2012-05-08 | 89 | 90 | 83 | 84 | 352,000 | 84 |
| 2012-05-07 | 87 | 105 | 87 | 88 | 3,112,000 | 88 |
| 2012-05-02 | 84 | 86 | 83 | 84 | 43,000 | 84 |
| 2012-05-01 | 84 | 88 | 83 | 83 | 71,000 | 83 |
| 2012-04-27 | 87 | 87 | 83 | 84 | 89,000 | 84 |
| 2012-04-26 | 90 | 90 | 87 | 87 | 24,000 | 87 |
| 2012-04-25 | 87 | 89 | 87 | 89 | 35,000 | 89 |
| 2012-04-24 | 86 | 87 | 86 | 86 | 32,000 | 86 |
| 2012-04-23 | 91 | 91 | 88 | 88 | 64,000 | 88 |
| 2012-04-20 | 93 | 93 | 91 | 91 | 51,000 | 91 |
| 2012-04-19 | 93 | 94 | 92 | 94 | 32,000 | 94 |
| 2012-04-18 | 96 | 96 | 92 | 94 | 66,000 | 94 |
| 2012-04-17 | 96 | 99 | 95 | 96 | 37,000 | 96 |
| 2012-04-16 | 97 | 100 | 95 | 96 | 53,000 | 96 |
| 2012-04-13 | 96 | 97 | 94 | 97 | 36,000 | 97 |
| 2012-04-12 | 92 | 96 | 92 | 94 | 106,000 | 94 |
| 2012-04-11 | 96 | 96 | 90 | 91 | 153,000 | 91 |
| 2012-04-10 | 99 | 101 | 96 | 97 | 124,000 | 97 |
| 2012-04-09 | 94 | 101 | 94 | 101 | 302,000 | 101 |
| 2012-04-06 | 96 | 96 | 94 | 94 | 63,000 | 94 |
| 2012-04-05 | 99 | 99 | 95 | 96 | 64,000 | 96 |
| 2012-04-04 | 97 | 101 | 97 | 98 | 113,000 | 98 |
| 2012-04-03 | 100 | 101 | 95 | 99 | 166,000 | 99 |
| 2012-04-02 | 102 | 104 | 99 | 99 | 84,000 | 99 |
| 2012-03-30 | 103 | 107 | 101 | 101 | 81,000 | 101 |
| 2012-03-29 | 109 | 109 | 103 | 103 | 360,000 | 103 |
| 2012-03-28 | 107 | 107 | 100 | 101 | 223,000 | 101 |
| 2012-03-27 | 110 | 115 | 106 | 106 | 306,000 | 106 |
| 2012-03-26 | 116 | 125 | 106 | 110 | 992,000 | 110 |
| 2012-03-23 | 114 | 121 | 108 | 111 | 879,000 | 111 |
| 2012-03-22 | 118 | 137 | 115 | 117 | 3,994,000 | 117 |
| 2012-03-21 | 109 | 115 | 104 | 114 | 1,518,000 | 114 |
| 2012-03-19 | 100 | 120 | 100 | 114 | 5,944,000 | 114 |
| 2012-03-16 | 94 | 114 | 94 | 97 | 5,086,000 | 97 |
| 2012-03-15 | 92 | 105 | 88 | 90 | 1,817,000 | 90 |
| 2012-03-14 | 95 | 100 | 91 | 93 | 1,068,000 | 93 |
| 2012-03-13 | 87 | 115 | 86 | 105 | 6,375,000 | 105 |
| 2012-03-12 | 86 | 86 | 84 | 86 | 75,000 | 86 |
| 2012-03-09 | 85 | 88 | 84 | 85 | 303,000 | 85 |
| 2012-03-08 | 82 | 94 | 81 | 87 | 1,556,000 | 87 |
| 2012-03-07 | 81 | 82 | 80 | 81 | 48,000 | 81 |
| 2012-03-06 | 83 | 85 | 80 | 81 | 254,000 | 81 |
| 2012-03-05 | 79 | 91 | 79 | 82 | 779,000 | 82 |
| 2012-03-02 | 79 | 80 | 78 | 80 | 73,000 | 80 |
| 2012-03-01 | 82 | 82 | 78 | 79 | 96,000 | 79 |
| 2012-02-29 | 86 | 87 | 81 | 82 | 212,000 | 82 |
| 2012-02-28 | 79 | 86 | 79 | 84 | 575,000 | 84 |
| 2012-02-27 | 79 | 80 | 77 | 80 | 110,000 | 80 |
| 2012-02-24 | 78 | 83 | 77 | 78 | 229,000 | 78 |
| 2012-02-23 | 79 | 79 | 76 | 78 | 169,000 | 78 |
| 2012-02-22 | 78 | 79 | 77 | 79 | 172,000 | 79 |
| 2012-02-21 | 82 | 83 | 76 | 79 | 607,000 | 79 |
| 2012-02-20 | 100 | 109 | 80 | 81 | 3,102,000 | 81 |
| 2012-02-17 | 75 | 104 | 75 | 98 | 5,236,000 | 98 |
| 2012-02-16 | 69 | 75 | 68 | 74 | 241,000 | 74 |
| 2012-02-15 | 68 | 69 | 67 | 69 | 16,000 | 69 |
| 2012-02-14 | 70 | 70 | 66 | 68 | 78,000 | 68 |
| 2012-02-13 | 66 | 70 | 65 | 69 | 46,000 | 69 |
| 2012-02-10 | 73 | 73 | 69 | 70 | 89,000 | 70 |
| 2012-02-09 | 69 | 76 | 69 | 73 | 459,000 | 73 |
| 2012-02-08 | 68 | 68 | 62 | 68 | 195,000 | 68 |
| 2012-02-07 | 66 | 70 | 66 | 67 | 80,000 | 67 |
| 2012-02-06 | 65 | 67 | 65 | 65 | 22,000 | 65 |
| 2012-02-03 | 64 | 65 | 64 | 65 | 6,000 | 65 |
| 2012-02-02 | 66 | 66 | 65 | 65 | 12,000 | 65 |
| 2012-02-01 | 65 | 66 | 64 | 66 | 17,000 | 66 |
| 2012-01-31 | 65 | 65 | 64 | 65 | 15,000 | 65 |
| 2012-01-30 | 66 | 66 | 64 | 65 | 48,000 | 65 |
| 2012-01-27 | 64 | 66 | 64 | 65 | 48,000 | 65 |
| 2012-01-26 | 64 | 64 | 63 | 64 | 40,000 | 64 |
| 2012-01-25 | 64 | 66 | 64 | 64 | 27,000 | 64 |
| 2012-01-24 | 64 | 64 | 63 | 64 | 13,000 | 64 |
| 2012-01-23 | 62 | 64 | 62 | 64 | 55,000 | 64 |
| 2012-01-20 | 63 | 63 | 61 | 61 | 99,000 | 61 |
| 2012-01-19 | 64 | 64 | 61 | 62 | 98,000 | 62 |
| 2012-01-18 | 62 | 68 | 62 | 64 | 392,000 | 64 |
| 2012-01-17 | 61 | 61 | 61 | 61 | 17,000 | 61 |
| 2012-01-16 | 61 | 61 | 60 | 61 | 31,000 | 61 |
| 2012-01-13 | 61 | 61 | 61 | 61 | 15,000 | 61 |
| 2012-01-12 | 61 | 61 | 61 | 61 | 6,000 | 61 |
| 2012-01-11 | 62 | 62 | 59 | 60 | 83,000 | 60 |
| 2012-01-10 | 62 | 62 | 61 | 61 | 24,000 | 61 |
| 2012-01-06 | 63 | 63 | 63 | 63 | 4,000 | 63 |
| 2012-01-05 | 63 | 63 | 63 | 63 | 3,000 | 63 |
| 2012-01-04 | 63 | 63 | 63 | 63 | 2,000 | 63 |
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