6840 (株)AKIBAホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	129	131	126	128	497,000	128
2013-12-27	127	134	124	134	441,000	134
2013-12-26	130	130	124	125	218,000	125
2013-12-25	126	126	122	125	232,000	125
2013-12-24	128	130	123	123	445,000	123
2013-12-20	139	156	128	131	2,523,000	131
2013-12-19	140	145	137	139	187,000	139
2013-12-18	141	143	137	140	155,000	140
2013-12-17	138	141	130	139	285,000	139
2013-12-16	148	150	134	135	445,000	135
2013-12-13	150	155	147	149	363,000	149
2013-12-12	146	155	141	151	921,000	151
2013-12-11	153	163	152	161	1,180,000	161
2013-12-10	158	159	148	152	744,000	152
2013-12-09	156	156	147	151	1,051,000	151
2013-12-06	168	172	158	158	1,839,000	158
2013-12-05	167	177	156	158	2,607,000	158
2013-12-04	193	194	163	168	2,327,000	168
2013-12-03	240	242	172	188	5,549,000	188
2013-12-02	209	216	201	216	2,212,000	216
2013-11-29	151	166	149	166	9,784,000	166
2013-11-28	90	116	90	116	6,206,000	116
2013-11-27	87	87	85	86	29,000	86
2013-11-26	87	87	86	87	47,000	87
2013-11-25	87	87	87	87	8,000	87
2013-11-22	87	89	87	87	36,000	87
2013-11-21	88	88	87	88	9,000	88
2013-11-20	87	87	86	87	34,000	87
2013-11-19	86	86	86	86	13,000	86
2013-11-18	85	86	85	85	13,000	85
2013-11-15	85	85	84	85	42,000	85
2013-11-14	85	86	84	85	56,000	85
2013-11-13	87	87	85	85	54,000	85
2013-11-12	88	88	84	86	155,000	86
2013-11-11	87	91	86	90	109,000	90
2013-11-08	88	93	88	91	156,000	91
2013-11-07	89	90	88	89	38,000	89
2013-11-06	87	87	87	87	9,000	87
2013-11-05	84	86	84	86	15,000	86
2013-11-01	86	86	84	85	22,000	85
2013-10-31	87	88	85	86	61,000	86
2013-10-30	87	90	87	87	94,000	87
2013-10-29	86	87	86	86	20,000	86
2013-10-28	86	86	85	86	18,000	86
2013-10-25	90	90	85	86	175,000	86
2013-10-24	88	96	88	92	279,000	92
2013-10-23	89	89	87	88	57,000	88
2013-10-22	92	92	90	90	44,000	90
2013-10-21	93	93	88	91	244,000	91
2013-10-18	85	92	84	92	368,000	92
2013-10-17	84	85	82	85	98,000	85
2013-10-16	80	89	80	85	175,000	85
2013-10-15	80	81	80	80	18,000	80
2013-10-11	82	82	81	81	33,000	81
2013-10-10	80	82	79	82	49,000	82
2013-10-09	75	81	75	80	140,000	80
2013-10-08	76	76	75	76	35,000	76
2013-10-07	76	77	76	76	15,000	76
2013-10-04	77	78	77	78	12,000	78
2013-10-03	79	79	79	79	4,000	79
2013-10-02	81	81	78	79	55,000	79
2013-10-01	83	83	80	81	86,000	81
2013-09-30	82	84	82	83	37,000	83
2013-09-27	83	84	82	83	49,000	83
2013-09-26	83	83	78	82	54,000	82
2013-09-25	84	85	83	83	30,000	83
2013-09-24	81	85	80	85	126,000	85
2013-09-20	80	81	79	80	53,000	80
2013-09-19	81	81	78	80	68,000	80
2013-09-18	78	81	78	81	66,000	81
2013-09-17	78	78	78	78	14,000	78
2013-09-13	77	78	77	78	27,000	78
2013-09-12	77	77	77	77	15,000	77
2013-09-11	76	77	76	77	20,000	77
2013-09-10	78	78	76	77	42,000	77
2013-09-09	79	79	75	77	49,000	77
2013-09-06	79	79	76	78	63,000	78
2013-09-05	76	80	76	78	64,000	78
2013-09-04	76	77	75	76	19,000	76
2013-09-03	76	77	76	77	5,000	77
2013-09-02	76	77	76	77	6,000	77
2013-08-30	75	76	75	76	18,000	76
2013-08-29	75	75	74	74	13,000	74
2013-08-28	74	74	74	74	7,000	74
2013-08-27	75	75	74	75	8,000	75
2013-08-26	77	77	75	75	11,000	75
2013-08-23	76	76	74	75	14,000	75
2013-08-22	74	75	74	75	8,000	75
2013-08-21	77	77	74	75	33,000	75
2013-08-20	75	78	75	77	40,000	77
2013-08-19	75	75	74	75	3,000	75
2013-08-16	74	74	74	74	4,000	74
2013-08-15	74	74	73	74	18,000	74
2013-08-14	75	75	74	74	19,000	74
2013-08-13	75	76	75	76	5,000	76
2013-08-12	75	75	74	74	10,000	74
2013-08-09	77	77	75	76	31,000	76
2013-08-08	76	77	76	77	5,000	77
2013-08-07	76	77	76	77	9,000	77
2013-08-06	76	77	76	77	17,000	77
2013-08-05	76	77	76	77	10,000	77
2013-08-02	75	76	75	76	17,000	76
2013-08-01	73	74	72	74	16,000	74
2013-07-31	73	74	72	72	30,000	72
2013-07-30	72	74	72	73	26,000	73
2013-07-29	75	75	71	72	152,000	72
2013-07-26	78	79	78	79	2,000	79
2013-07-25	80	80	80	80	2,000	80
2013-07-24	80	81	79	80	42,000	80
2013-07-23	81	81	81	81	2,000	81
2013-07-22	82	82	80	81	44,000	81
2013-07-19	84	84	80	82	51,000	82
2013-07-18	81	84	81	84	17,000	84
2013-07-17	81	83	80	83	44,000	83
2013-07-16	82	83	82	83	29,000	83
2013-07-12	84	84	83	84	19,000	84
2013-07-11	82	83	82	83	5,000	83
2013-07-10	83	83	82	83	22,000	83
2013-07-09	81	82	81	82	18,000	82
2013-07-08	79	81	79	80	39,000	80
2013-07-05	79	79	78	79	18,000	79
2013-07-04	77	78	77	78	10,000	78
2013-07-03	77	78	77	78	16,000	78
2013-07-02	77	78	77	78	15,000	78
2013-07-01	77	77	76	77	27,000	77
2013-06-28	76	77	75	77	45,000	77
2013-06-27	75	75	72	74	31,000	74
2013-06-26	75	76	73	74	35,000	74
2013-06-25	75	77	74	75	79,000	75
2013-06-24	76	78	76	76	32,000	76
2013-06-21	75	76	74	76	24,000	76
2013-06-20	78	78	77	77	23,000	77
2013-06-19	77	78	76	77	43,000	77
2013-06-18	74	77	73	77	16,000	77
2013-06-17	73	73	72	73	16,000	73
2013-06-14	73	74	72	73	24,000	73
2013-06-13	74	74	72	72	29,000	72
2013-06-12	73	74	72	74	28,000	74
2013-06-11	73	75	73	74	21,000	74
2013-06-10	73	74	72	72	33,000	72
2013-06-07	71	72	67	70	137,000	70
2013-06-06	78	78	72	74	131,000	74
2013-06-05	78	80	78	79	114,000	79
2013-06-04	77	77	76	77	27,000	77
2013-06-03	78	78	77	77	48,000	77
2013-05-31	78	79	78	78	50,000	78
2013-05-30	81	81	78	78	73,000	78
2013-05-29	80	82	80	81	36,000	81
2013-05-28	78	79	78	79	33,000	79
2013-05-27	80	80	77	78	47,000	78
2013-05-24	80	82	78	80	93,000	80
2013-05-23	85	86	80	80	164,000	80
2013-05-22	85	86	85	85	45,000	85
2013-05-21	87	87	84	84	44,000	84
2013-05-20	85	86	85	86	64,000	86
2013-05-17	84	86	83	85	82,000	85
2013-05-16	90	90	77	84	358,000	84
2013-05-15	91	95	89	91	200,000	91
2013-05-14	93	93	91	92	139,000	92
2013-05-13	92	95	90	95	222,000	95
2013-05-10	90	91	89	91	102,000	91
2013-05-09	90	91	89	89	98,000	89
2013-05-08	89	90	87	89	165,000	89
2013-05-07	91	91	89	89	74,000	89
2013-05-02	87	88	87	88	71,000	88
2013-05-01	88	88	87	88	40,000	88
2013-04-30	87	89	87	88	31,000	88
2013-04-26	88	88	86	87	56,000	87
2013-04-25	89	91	88	89	154,000	89
2013-04-24	89	91	89	90	84,000	90
2013-04-23	91	92	88	88	78,000	88
2013-04-22	89	91	89	89	94,000	89
2013-04-19	90	90	87	88	96,000	88
2013-04-18	84	90	83	88	300,000	88
2013-04-17	85	85	84	84	78,000	84
2013-04-16	84	85	83	85	23,000	85
2013-04-15	86	87	84	84	189,000	84
2013-04-12	87	87	85	87	72,000	87
2013-04-11	87	87	85	86	143,000	86
2013-04-10	84	84	83	84	86,000	84
2013-04-09	84	84	82	84	161,000	84
2013-04-08	82	86	81	84	292,000	84
2013-04-05	84	84	81	81	174,000	81
2013-04-04	84	84	81	83	180,000	83
2013-04-03	82	85	79	83	492,000	83
2013-04-02	80	97	80	80	4,494,000	80
2013-04-01	80	80	75	75	105,000	75
2013-03-29	82	82	80	80	40,000	80
2013-03-28	82	82	81	81	14,000	81
2013-03-27	80	81	80	81	16,000	81
2013-03-26	80	80	79	80	19,000	80
2013-03-25	79	80	79	80	4,000	80
2013-03-22	82	82	79	79	32,000	79
2013-03-21	80	83	80	80	70,000	80
2013-03-19	80	80	79	79	20,000	79
2013-03-18	81	81	80	80	13,000	80
2013-03-15	81	81	81	81	7,000	81
2013-03-14	81	81	80	81	79,000	81
2013-03-13	83	83	81	81	81,000	81
2013-03-12	79	84	79	84	190,000	84
2013-03-11	80	80	79	79	46,000	79
2013-03-08	81	81	80	80	27,000	80
2013-03-07	81	81	80	81	16,000	81
2013-03-06	81	82	81	81	36,000	81
2013-03-05	79	82	79	81	111,000	81
2013-03-04	78	79	77	78	76,000	78
2013-03-01	79	79	77	77	55,000	77
2013-02-28	78	80	78	79	23,000	79
2013-02-27	77	78	77	78	17,000	78
2013-02-26	78	78	77	77	17,000	77
2013-02-25	78	79	77	78	18,000	78
2013-02-22	77	78	76	77	41,000	77
2013-02-21	77	78	77	78	35,000	78
2013-02-20	77	78	76	78	20,000	78
2013-02-19	76	77	76	77	6,000	77
2013-02-18	74	76	74	76	30,000	76
2013-02-15	76	76	73	74	61,000	74
2013-02-14	76	77	74	77	52,000	77
2013-02-13	84	84	76	77	188,000	77
2013-02-12	85	85	85	85	45,000	85
2013-02-08	86	86	84	84	31,000	84
2013-02-07	86	86	85	86	47,000	86
2013-02-06	85	85	84	85	29,000	85
2013-02-05	86	86	84	84	41,000	84
2013-02-04	86	86	84	85	45,000	85
2013-02-01	85	86	84	84	38,000	84
2013-01-31	84	85	84	84	43,000	84
2013-01-30	85	85	81	85	314,000	85
2013-01-29	91	91	88	88	116,000	88
2013-01-28	88	92	88	91	165,000	91
2013-01-25	86	88	86	88	117,000	88
2013-01-24	86	86	86	86	74,000	86
2013-01-23	86	88	85	86	131,000	86
2013-01-22	88	88	84	86	197,000	86
2013-01-21	89	89	88	89	105,000	89
2013-01-18	87	90	87	89	94,000	89
2013-01-17	90	90	85	87	207,000	87
2013-01-16	91	96	88	89	1,113,000	89
2013-01-15	89	91	86	90	197,000	90
2013-01-11	88	90	84	88	190,000	88
2013-01-10	86	87	84	87	94,000	87
2013-01-09	82	85	82	84	61,000	84
2013-01-08	83	84	81	82	180,000	82
2013-01-07	86	86	83	85	131,000	85
2013-01-04	86	88	84	86	289,000	86

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

6840 (株)AKIBAホールディングス の時系列データ [2013年度]

6840 (株)AKIBAホールディングスの時系列データ [2013年度]