6840 (株)AKIBAホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	162	167	161	167	76,000	167
2014-12-29	163	164	159	161	68,000	161
2014-12-26	159	165	159	165	41,000	165
2014-12-25	161	163	159	159	50,000	159
2014-12-24	164	164	161	161	42,000	161
2014-12-22	163	165	163	164	42,000	164
2014-12-19	170	171	166	166	64,000	166
2014-12-18	170	172	170	170	19,000	170
2014-12-17	169	172	168	169	33,000	169
2014-12-16	175	175	169	170	61,000	170
2014-12-15	175	181	174	177	28,000	177
2014-12-12	183	185	179	180	33,000	180
2014-12-11	176	184	172	182	70,000	182
2014-12-10	172	184	172	176	109,000	176
2014-12-09	190	190	180	182	126,000	182
2014-12-08	192	195	191	191	79,000	191
2014-12-05	194	197	191	191	54,000	191
2014-12-04	208	218	188	194	456,000	194
2014-12-03	204	207	197	206	183,000	206
2014-12-02	210	213	196	199	396,000	199
2014-12-01	189	214	185	214	576,000	214
2014-11-28	190	190	187	187	15,000	187
2014-11-27	189	190	186	189	59,000	189
2014-11-26	188	189	186	189	38,000	189
2014-11-25	186	190	184	188	68,000	188
2014-11-21	182	185	179	185	34,000	185
2014-11-20	181	181	178	179	29,000	179
2014-11-19	180	186	180	181	31,000	181
2014-11-18	175	183	175	179	17,000	179
2014-11-17	183	183	176	176	32,000	176
2014-11-14	188	188	180	185	87,000	185
2014-11-13	190	190	179	187	119,000	187
2014-11-12	192	194	185	190	115,000	190
2014-11-11	185	190	180	189	99,000	189
2014-11-10	177	190	176	187	196,000	187
2014-11-07	176	177	174	175	19,000	175
2014-11-06	180	180	175	176	41,000	176
2014-11-05	179	179	175	178	51,000	178
2014-11-04	182	183	171	177	66,000	177
2014-10-31	184	187	177	182	50,000	182
2014-10-30	186	194	180	182	210,000	182
2014-10-29	167	185	166	179	166,000	179
2014-10-28	168	169	164	169	45,000	169
2014-10-27	169	169	166	168	23,000	168
2014-10-24	167	169	166	168	58,000	168
2014-10-23	163	168	163	167	51,000	167
2014-10-22	165	168	164	167	61,000	167
2014-10-21	170	170	162	162	54,000	162
2014-10-20	171	171	162	167	63,000	167
2014-10-17	161	180	161	166	129,000	166
2014-10-16	161	162	158	162	31,000	162
2014-10-15	161	164	160	162	28,000	162
2014-10-14	157	164	156	160	62,000	160
2014-10-10	159	160	155	158	136,000	158
2014-10-09	175	175	166	171	61,000	171
2014-10-08	175	176	172	176	29,000	176
2014-10-07	181	181	175	178	26,000	178
2014-10-06	183	183	178	179	22,000	179
2014-10-03	178	185	178	182	28,000	182
2014-10-02	170	175	169	175	68,000	175
2014-10-01	181	185	176	179	47,000	179
2014-09-30	188	188	181	185	43,000	185
2014-09-29	191	192	186	188	35,000	188
2014-09-26	187	188	185	187	37,000	187
2014-09-25	190	190	187	188	57,000	188
2014-09-24	195	196	187	191	87,000	191
2014-09-22	198	198	193	194	146,000	194
2014-09-19	179	198	179	193	318,000	193
2014-09-18	182	182	180	180	60,000	180
2014-09-17	185	186	182	184	45,000	184
2014-09-16	193	193	183	185	119,000	185
2014-09-12	195	198	192	192	57,000	192
2014-09-11	204	205	195	196	116,000	196
2014-09-10	192	201	191	199	245,000	199
2014-09-09	195	195	191	192	42,000	192
2014-09-08	196	196	192	195	63,000	195
2014-09-05	201	201	191	195	234,000	195
2014-09-04	208	208	201	201	118,000	201
2014-09-03	206	210	204	207	188,000	207
2014-09-02	208	214	205	206	183,000	206
2014-09-01	210	210	204	205	204,000	205
2014-08-29	213	217	201	209	549,000	209
2014-08-28	226	230	208	210	983,000	210
2014-08-27	249	301	236	247	6,024,000	247
2014-08-26	177	225	177	225	1,373,000	225
2014-08-25	167	180	166	175	190,000	175
2014-08-22	169	169	166	166	64,000	166
2014-08-21	168	169	165	169	70,000	169
2014-08-20	172	172	166	169	80,000	169
2014-08-19	173	175	168	170	86,000	170
2014-08-18	172	174	166	172	178,000	172
2014-08-15	171	177	171	177	53,000	177
2014-08-14	173	175	170	171	59,000	171
2014-08-13	178	183	170	175	139,000	175
2014-08-12	174	180	170	179	133,000	179
2014-08-11	173	173	165	169	108,000	169
2014-08-08	165	178	157	163	356,000	163
2014-08-07	174	179	171	174	105,000	174
2014-08-06	181	181	169	171	166,000	171
2014-08-05	189	190	180	182	167,000	182
2014-08-04	193	193	187	189	104,000	189
2014-08-01	188	191	185	189	234,000	189
2014-07-31	201	203	198	199	112,000	199
2014-07-30	206	207	201	201	132,000	201
2014-07-29	209	211	204	204	227,000	204
2014-07-28	218	218	207	210	209,000	210
2014-07-25	210	219	205	208	295,000	208
2014-07-24	222	228	204	211	410,000	211
2014-07-23	230	235	218	219	242,000	219
2014-07-22	210	229	210	227	321,000	227
2014-07-18	211	216	207	211	229,000	211
2014-07-17	219	225	215	217	281,000	217
2014-07-16	230	233	222	223	465,000	223
2014-07-15	215	248	215	241	751,000	241
2014-07-14	229	229	211	219	456,000	219
2014-07-11	218	239	205	205	708,000	205
2014-07-10	227	227	213	213	288,000	213
2014-07-09	236	236	216	224	524,000	224
2014-07-08	250	251	236	241	434,000	241
2014-07-07	249	265	244	250	864,000	250
2014-07-04	254	280	241	251	1,692,000	251
2014-07-03	259	268	223	248	942,000	248
2014-07-02	273	277	256	263	1,286,000	263
2014-07-01	287	295	270	278	2,975,000	278
2014-06-30	210	303	204	255	6,346,000	255
2014-06-27	246	262	217	223	2,104,000	223
2014-06-26	257	289	237	262	11,015,000	262
2014-06-25	187	212	176	212	6,733,000	212
2014-06-24	157	166	155	162	1,340,000	162
2014-06-23	145	155	143	153	587,000	153
2014-06-20	145	145	142	142	81,000	142
2014-06-19	147	148	142	144	220,000	144
2014-06-18	152	152	146	146	227,000	146
2014-06-17	146	159	144	151	1,670,000	151
2014-06-16	146	146	140	141	284,000	141
2014-06-13	146	147	142	144	128,000	144
2014-06-12	142	147	138	146	320,000	146
2014-06-11	143	145	141	144	165,000	144
2014-06-10	151	151	143	145	544,000	145
2014-06-09	154	154	150	151	1,200,000	151
2014-06-06	149	191	148	164	11,462,000	164
2014-06-05	150	151	140	144	797,000	144
2014-06-04	151	155	137	143	875,000	143
2014-06-03	147	147	140	144	421,000	144
2014-06-02	147	154	140	146	1,028,000	146
2014-05-30	166	174	151	159	1,004,000	159
2014-05-29	158	161	146	160	1,127,000	160
2014-05-28	170	191	146	154	4,629,000	154
2014-05-27	157	172	155	162	5,843,000	162
2014-05-26	95	122	95	122	1,819,000	122
2014-05-23	91	93	90	92	49,000	92
2014-05-22	91	91	89	91	67,000	91
2014-05-21	86	88	86	88	33,000	88
2014-05-20	91	91	86	88	49,000	88
2014-05-19	96	99	89	90	161,000	90
2014-05-16	96	97	95	95	76,000	95
2014-05-15	99	99	95	95	113,000	95
2014-05-14	102	110	97	99	2,005,000	99
2014-05-13	95	97	94	97	24,000	97
2014-05-12	96	96	94	94	54,000	94
2014-05-09	97	98	95	97	59,000	97
2014-05-08	95	96	95	96	9,000	96
2014-05-07	93	95	93	95	5,000	95
2014-05-02	93	96	93	95	37,000	95
2014-05-01	94	94	91	92	65,000	92
2014-04-30	94	95	93	93	41,000	93
2014-04-28	95	96	94	94	28,000	94
2014-04-25	96	99	94	95	88,000	95
2014-04-24	97	97	96	97	35,000	97
2014-04-23	95	98	94	97	73,000	97
2014-04-22	97	97	94	94	30,000	94
2014-04-21	97	98	96	97	34,000	97
2014-04-18	99	99	97	97	14,000	97
2014-04-17	99	99	97	98	8,000	98
2014-04-16	96	99	96	97	31,000	97
2014-04-15	97	97	94	95	32,000	95
2014-04-14	96	97	95	96	18,000	96
2014-04-11	95	96	93	96	68,000	96
2014-04-10	99	102	97	98	58,000	98
2014-04-09	98	99	97	97	41,000	97
2014-04-08	96	102	96	100	80,000	100
2014-04-07	98	99	97	97	28,000	97
2014-04-04	99	99	98	98	39,000	98
2014-04-03	102	108	100	100	593,000	100
2014-04-02	97	99	97	98	55,000	98
2014-04-01	94	97	94	97	35,000	97
2014-03-31	94	96	93	95	69,000	95
2014-03-28	93	94	92	92	23,000	92
2014-03-27	90	92	89	92	22,000	92
2014-03-26	91	92	90	90	28,000	90
2014-03-25	93	93	92	92	36,000	92
2014-03-24	93	94	91	94	26,000	94
2014-03-20	97	97	90	92	111,000	92
2014-03-19	99	99	95	96	56,000	96
2014-03-18	100	100	98	98	42,000	98
2014-03-17	97	102	96	97	236,000	97
2014-03-14	96	98	95	96	47,000	96
2014-03-13	100	100	98	100	57,000	100
2014-03-12	101	101	100	100	36,000	100
2014-03-11	103	103	102	102	35,000	102
2014-03-10	102	103	100	103	63,000	103
2014-03-07	102	103	101	101	51,000	101
2014-03-06	99	103	99	101	89,000	101
2014-03-05	101	101	98	99	38,000	99
2014-03-04	97	100	96	99	93,000	99
2014-03-03	98	99	95	98	99,000	98
2014-02-28	104	105	98	99	385,000	99
2014-02-27	105	110	104	104	139,000	104
2014-02-26	107	107	104	105	84,000	105
2014-02-25	105	107	104	106	183,000	106
2014-02-24	108	108	103	106	654,000	106
2014-02-21	109	133	108	110	2,913,000	110
2014-02-20	106	106	104	104	22,000	104
2014-02-19	106	108	104	108	53,000	108
2014-02-18	103	105	102	105	41,000	105
2014-02-17	104	106	100	105	26,000	105
2014-02-14	106	109	102	102	84,000	102
2014-02-13	108	109	107	108	143,000	108
2014-02-12	109	113	107	111	85,000	111
2014-02-10	106	109	106	107	45,000	107
2014-02-07	108	108	105	105	82,000	105
2014-02-06	103	104	101	104	176,000	104
2014-02-05	105	105	98	100	166,000	100
2014-02-04	95	101	94	96	242,000	96
2014-02-03	118	118	109	110	121,000	110
2014-01-31	122	123	116	118	146,000	118
2014-01-30	128	128	120	120	116,000	120
2014-01-29	131	131	126	128	19,000	128
2014-01-28	126	130	125	127	95,000	127
2014-01-27	132	132	126	126	155,000	126
2014-01-24	131	134	130	132	152,000	132
2014-01-23	139	141	137	137	119,000	137
2014-01-22	142	142	137	139	153,000	139
2014-01-21	138	145	138	142	239,000	142
2014-01-20	136	138	135	138	91,000	138
2014-01-17	137	137	132	136	151,000	136
2014-01-16	144	144	135	135	245,000	135
2014-01-15	140	143	139	140	240,000	140
2014-01-14	146	146	140	142	242,000	142
2014-01-10	147	151	141	146	835,000	146
2014-01-09	139	183	137	154	8,516,000	154
2014-01-08	129	137	128	135	444,000	135
2014-01-07	131	131	128	130	143,000	130
2014-01-06	130	132	129	132	190,000	132

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 [2014年度]

6840 (株)AKIBAホールディングスの時系列データ [2014年度]