6840 (株)AKIBAホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 186 | 204 | 186 | 198 | 64,000 | 198 |
| 2015-12-29 | 180 | 185 | 178 | 185 | 18,000 | 185 |
| 2015-12-28 | 174 | 179 | 171 | 177 | 14,000 | 177 |
| 2015-12-25 | 177 | 179 | 158 | 174 | 80,000 | 174 |
| 2015-12-24 | 193 | 193 | 179 | 179 | 27,000 | 179 |
| 2015-12-22 | 195 | 199 | 193 | 193 | 24,000 | 193 |
| 2015-12-21 | 193 | 202 | 193 | 200 | 21,000 | 200 |
| 2015-12-18 | 204 | 204 | 194 | 200 | 27,000 | 200 |
| 2015-12-17 | 205 | 205 | 201 | 202 | 30,000 | 202 |
| 2015-12-16 | 206 | 206 | 205 | 205 | 8,000 | 205 |
| 2015-12-15 | 213 | 213 | 201 | 206 | 26,000 | 206 |
| 2015-12-14 | 215 | 215 | 212 | 213 | 10,000 | 213 |
| 2015-12-11 | 220 | 220 | 217 | 217 | 10,000 | 217 |
| 2015-12-10 | 216 | 219 | 215 | 217 | 10,000 | 217 |
| 2015-12-09 | 219 | 220 | 219 | 220 | 7,000 | 220 |
| 2015-12-08 | 220 | 223 | 219 | 223 | 14,000 | 223 |
| 2015-12-07 | 220 | 220 | 216 | 220 | 26,000 | 220 |
| 2015-12-04 | 221 | 223 | 215 | 219 | 22,000 | 219 |
| 2015-12-03 | 220 | 223 | 220 | 222 | 32,000 | 222 |
| 2015-12-02 | 222 | 225 | 220 | 221 | 25,000 | 221 |
| 2015-12-01 | 224 | 226 | 221 | 222 | 23,000 | 222 |
| 2015-11-30 | 228 | 232 | 225 | 225 | 27,000 | 225 |
| 2015-11-27 | 228 | 238 | 228 | 230 | 23,000 | 230 |
| 2015-11-26 | 228 | 231 | 227 | 228 | 18,000 | 228 |
| 2015-11-25 | 233 | 233 | 227 | 228 | 30,000 | 228 |
| 2015-11-24 | 233 | 234 | 229 | 233 | 21,000 | 233 |
| 2015-11-20 | 230 | 236 | 230 | 231 | 9,000 | 231 |
| 2015-11-19 | 235 | 237 | 231 | 235 | 16,000 | 235 |
| 2015-11-18 | 239 | 247 | 236 | 237 | 21,000 | 237 |
| 2015-11-17 | 234 | 247 | 234 | 247 | 8,000 | 247 |
| 2015-11-16 | 228 | 252 | 228 | 250 | 15,000 | 250 |
| 2015-11-13 | 228 | 250 | 228 | 248 | 42,000 | 248 |
| 2015-11-12 | 231 | 237 | 231 | 236 | 115,000 | 236 |
| 2015-11-11 | 231 | 236 | 231 | 232 | 12,000 | 232 |
| 2015-11-10 | 229 | 233 | 229 | 231 | 12,000 | 231 |
| 2015-11-09 | 230 | 231 | 230 | 230 | 51,000 | 230 |
| 2015-11-06 | 230 | 237 | 230 | 237 | 7,000 | 237 |
| 2015-11-05 | 234 | 237 | 231 | 237 | 14,000 | 237 |
| 2015-11-04 | 237 | 237 | 227 | 237 | 22,000 | 237 |
| 2015-11-02 | 220 | 236 | 220 | 233 | 10,000 | 233 |
| 2015-10-30 | 226 | 226 | 220 | 220 | 16,000 | 220 |
| 2015-10-29 | 230 | 233 | 225 | 226 | 31,000 | 226 |
| 2015-10-28 | 233 | 233 | 231 | 231 | 12,000 | 231 |
| 2015-10-27 | 235 | 235 | 234 | 234 | 4,000 | 234 |
| 2015-10-26 | 237 | 241 | 233 | 235 | 29,000 | 235 |
| 2015-10-23 | 236 | 239 | 236 | 236 | 14,000 | 236 |
| 2015-10-22 | 237 | 238 | 232 | 237 | 26,000 | 237 |
| 2015-10-21 | 241 | 245 | 239 | 239 | 20,000 | 239 |
| 2015-10-20 | 240 | 242 | 240 | 240 | 21,000 | 240 |
| 2015-10-19 | 245 | 248 | 239 | 248 | 35,000 | 248 |
| 2015-10-16 | 249 | 251 | 248 | 248 | 7,000 | 248 |
| 2015-10-15 | 250 | 251 | 248 | 248 | 4,000 | 248 |
| 2015-10-14 | 260 | 262 | 256 | 256 | 15,000 | 256 |
| 2015-10-13 | 258 | 261 | 251 | 256 | 25,000 | 256 |
| 2015-10-09 | 255 | 258 | 253 | 258 | 20,000 | 258 |
| 2015-10-08 | 258 | 264 | 250 | 250 | 28,000 | 250 |
| 2015-10-07 | 250 | 264 | 250 | 264 | 55,000 | 264 |
| 2015-10-06 | 264 | 264 | 250 | 250 | 52,000 | 250 |
| 2015-10-05 | 265 | 273 | 262 | 264 | 62,000 | 264 |
| 2015-10-02 | 264 | 267 | 257 | 261 | 33,000 | 261 |
| 2015-10-01 | 270 | 277 | 260 | 265 | 202,000 | 265 |
| 2015-09-30 | 240 | 270 | 240 | 270 | 262,000 | 270 |
| 2015-09-29 | 237 | 240 | 228 | 240 | 39,000 | 240 |
| 2015-09-28 | 239 | 243 | 237 | 239 | 94,000 | 239 |
| 2015-09-25 | 236 | 252 | 235 | 239 | 189,000 | 239 |
| 2015-09-24 | 218 | 243 | 217 | 242 | 125,000 | 242 |
| 2015-09-18 | 209 | 220 | 208 | 220 | 114,000 | 220 |
| 2015-09-17 | 202 | 226 | 202 | 220 | 249,000 | 220 |
| 2015-09-16 | 204 | 204 | 198 | 201 | 37,000 | 201 |
| 2015-09-15 | 204 | 204 | 201 | 204 | 10,000 | 204 |
| 2015-09-14 | 205 | 207 | 200 | 207 | 18,000 | 207 |
| 2015-09-11 | 201 | 208 | 201 | 208 | 12,000 | 208 |
| 2015-09-10 | 202 | 202 | 200 | 201 | 7,000 | 201 |
| 2015-09-09 | 202 | 207 | 201 | 204 | 23,000 | 204 |
| 2015-09-08 | 201 | 201 | 197 | 197 | 19,000 | 197 |
| 2015-09-07 | 200 | 208 | 196 | 202 | 22,000 | 202 |
| 2015-09-04 | 216 | 216 | 205 | 205 | 60,000 | 205 |
| 2015-09-03 | 213 | 224 | 211 | 212 | 23,000 | 212 |
| 2015-09-02 | 201 | 213 | 201 | 207 | 49,000 | 207 |
| 2015-09-01 | 216 | 216 | 210 | 210 | 65,000 | 210 |
| 2015-08-31 | 220 | 220 | 211 | 216 | 45,000 | 216 |
| 2015-08-28 | 205 | 218 | 204 | 216 | 105,000 | 216 |
| 2015-08-27 | 198 | 205 | 193 | 197 | 241,000 | 197 |
| 2015-08-26 | 200 | 202 | 185 | 197 | 119,000 | 197 |
| 2015-08-25 | 183 | 217 | 180 | 182 | 349,000 | 182 |
| 2015-08-24 | 249 | 250 | 212 | 217 | 169,000 | 217 |
| 2015-08-21 | 262 | 268 | 257 | 257 | 52,000 | 257 |
| 2015-08-20 | 272 | 275 | 261 | 275 | 66,000 | 275 |
| 2015-08-19 | 260 | 274 | 256 | 272 | 176,000 | 272 |
| 2015-08-18 | 253 | 259 | 253 | 259 | 49,000 | 259 |
| 2015-08-17 | 248 | 253 | 248 | 251 | 22,000 | 251 |
| 2015-08-14 | 249 | 249 | 245 | 245 | 30,000 | 245 |
| 2015-08-13 | 247 | 249 | 247 | 249 | 24,000 | 249 |
| 2015-08-12 | 246 | 250 | 246 | 248 | 33,000 | 248 |
| 2015-08-11 | 253 | 253 | 248 | 250 | 18,000 | 250 |
| 2015-08-10 | 270 | 271 | 243 | 245 | 191,000 | 245 |
| 2015-08-07 | 241 | 250 | 241 | 246 | 60,000 | 246 |
| 2015-08-06 | 245 | 248 | 245 | 246 | 44,000 | 246 |
| 2015-08-05 | 244 | 253 | 244 | 248 | 36,000 | 248 |
| 2015-08-04 | 248 | 254 | 247 | 248 | 36,000 | 248 |
| 2015-08-03 | 252 | 253 | 243 | 252 | 85,000 | 252 |
| 2015-07-31 | 260 | 266 | 253 | 256 | 40,000 | 256 |
| 2015-07-30 | 268 | 268 | 256 | 260 | 60,000 | 260 |
| 2015-07-29 | 270 | 274 | 269 | 269 | 78,000 | 269 |
| 2015-07-28 | 270 | 273 | 266 | 270 | 41,000 | 270 |
| 2015-07-27 | 267 | 276 | 267 | 274 | 56,000 | 274 |
| 2015-07-24 | 272 | 276 | 272 | 275 | 51,000 | 275 |
| 2015-07-23 | 280 | 283 | 270 | 276 | 170,000 | 276 |
| 2015-07-22 | 270 | 281 | 269 | 277 | 169,000 | 277 |
| 2015-07-21 | 275 | 275 | 265 | 273 | 27,000 | 273 |
| 2015-07-17 | 272 | 275 | 265 | 274 | 105,000 | 274 |
| 2015-07-16 | 252 | 280 | 252 | 275 | 401,000 | 275 |
| 2015-07-15 | 255 | 255 | 249 | 255 | 45,000 | 255 |
| 2015-07-14 | 244 | 254 | 235 | 251 | 160,000 | 251 |
| 2015-07-13 | 236 | 240 | 230 | 236 | 28,000 | 236 |
| 2015-07-10 | 219 | 236 | 219 | 229 | 64,000 | 229 |
| 2015-07-09 | 231 | 232 | 194 | 223 | 114,000 | 223 |
| 2015-07-08 | 234 | 239 | 231 | 232 | 43,000 | 232 |
| 2015-07-07 | 240 | 240 | 235 | 236 | 22,000 | 236 |
| 2015-07-06 | 240 | 240 | 237 | 237 | 13,000 | 237 |
| 2015-07-03 | 245 | 245 | 240 | 243 | 21,000 | 243 |
| 2015-07-02 | 245 | 252 | 245 | 247 | 53,000 | 247 |
| 2015-07-01 | 240 | 248 | 232 | 246 | 77,000 | 246 |
| 2015-06-30 | 247 | 250 | 241 | 244 | 36,000 | 244 |
| 2015-06-29 | 248 | 260 | 246 | 248 | 87,000 | 248 |
| 2015-06-26 | 257 | 258 | 254 | 257 | 18,000 | 257 |
| 2015-06-25 | 264 | 264 | 251 | 257 | 54,000 | 257 |
| 2015-06-24 | 257 | 264 | 257 | 263 | 89,000 | 263 |
| 2015-06-23 | 250 | 267 | 250 | 257 | 173,000 | 257 |
| 2015-06-22 | 249 | 249 | 244 | 249 | 22,000 | 249 |
| 2015-06-19 | 247 | 249 | 240 | 248 | 89,000 | 248 |
| 2015-06-18 | 251 | 254 | 249 | 254 | 23,000 | 254 |
| 2015-06-17 | 259 | 259 | 248 | 253 | 151,000 | 253 |
| 2015-06-16 | 260 | 260 | 256 | 256 | 25,000 | 256 |
| 2015-06-15 | 258 | 264 | 258 | 260 | 34,000 | 260 |
| 2015-06-12 | 254 | 264 | 254 | 264 | 34,000 | 264 |
| 2015-06-11 | 257 | 261 | 255 | 256 | 48,000 | 256 |
| 2015-06-10 | 262 | 264 | 259 | 260 | 19,000 | 260 |
| 2015-06-09 | 268 | 268 | 259 | 261 | 101,000 | 261 |
| 2015-06-08 | 271 | 271 | 263 | 269 | 74,000 | 269 |
| 2015-06-05 | 276 | 279 | 270 | 271 | 59,000 | 271 |
| 2015-06-04 | 278 | 283 | 273 | 276 | 73,000 | 276 |
| 2015-06-03 | 273 | 276 | 271 | 273 | 45,000 | 273 |
| 2015-06-02 | 265 | 280 | 265 | 273 | 150,000 | 273 |
| 2015-06-01 | 265 | 271 | 261 | 268 | 59,000 | 268 |
| 2015-05-29 | 265 | 280 | 260 | 269 | 255,000 | 269 |
| 2015-05-28 | 267 | 267 | 262 | 262 | 35,000 | 262 |
| 2015-05-27 | 268 | 268 | 265 | 267 | 14,000 | 267 |
| 2015-05-26 | 271 | 271 | 264 | 267 | 48,000 | 267 |
| 2015-05-25 | 270 | 274 | 269 | 270 | 49,000 | 270 |
| 2015-05-22 | 270 | 274 | 265 | 271 | 57,000 | 271 |
| 2015-05-21 | 270 | 276 | 267 | 267 | 55,000 | 267 |
| 2015-05-20 | 270 | 272 | 262 | 272 | 109,000 | 272 |
| 2015-05-19 | 269 | 283 | 266 | 267 | 108,000 | 267 |
| 2015-05-18 | 270 | 285 | 248 | 276 | 295,000 | 276 |
| 2015-05-15 | 296 | 304 | 291 | 297 | 215,000 | 297 |
| 2015-05-14 | 294 | 308 | 286 | 296 | 326,000 | 296 |
| 2015-05-13 | 278 | 305 | 278 | 294 | 406,000 | 294 |
| 2015-05-12 | 279 | 296 | 271 | 279 | 286,000 | 279 |
| 2015-05-11 | 269 | 275 | 264 | 271 | 119,000 | 271 |
| 2015-05-08 | 258 | 265 | 258 | 261 | 21,000 | 261 |
| 2015-05-07 | 256 | 263 | 256 | 258 | 53,000 | 258 |
| 2015-05-01 | 258 | 262 | 254 | 256 | 63,000 | 256 |
| 2015-04-30 | 267 | 270 | 262 | 262 | 48,000 | 262 |
| 2015-04-28 | 277 | 277 | 265 | 267 | 98,000 | 267 |
| 2015-04-27 | 274 | 280 | 266 | 275 | 127,000 | 275 |
| 2015-04-24 | 279 | 280 | 273 | 280 | 77,000 | 280 |
| 2015-04-23 | 290 | 291 | 277 | 282 | 411,000 | 282 |
| 2015-04-22 | 258 | 326 | 258 | 297 | 3,696,000 | 297 |
| 2015-04-21 | 257 | 263 | 250 | 262 | 251,000 | 262 |
| 2015-04-20 | 250 | 254 | 247 | 249 | 107,000 | 249 |
| 2015-04-17 | 250 | 270 | 250 | 250 | 396,000 | 250 |
| 2015-04-16 | 253 | 253 | 251 | 251 | 39,000 | 251 |
| 2015-04-15 | 258 | 258 | 248 | 253 | 108,000 | 253 |
| 2015-04-14 | 254 | 259 | 248 | 258 | 65,000 | 258 |
| 2015-04-13 | 252 | 254 | 247 | 252 | 82,000 | 252 |
| 2015-04-10 | 258 | 258 | 252 | 252 | 84,000 | 252 |
| 2015-04-09 | 259 | 271 | 257 | 258 | 143,000 | 258 |
| 2015-04-08 | 262 | 264 | 259 | 259 | 100,000 | 259 |
| 2015-04-07 | 265 | 267 | 261 | 261 | 64,000 | 261 |
| 2015-04-06 | 259 | 268 | 259 | 267 | 48,000 | 267 |
| 2015-04-03 | 265 | 265 | 258 | 260 | 74,000 | 260 |
| 2015-04-02 | 270 | 270 | 260 | 263 | 143,000 | 263 |
| 2015-04-01 | 253 | 275 | 250 | 270 | 321,000 | 270 |
| 2015-03-31 | 253 | 259 | 250 | 258 | 90,000 | 258 |
| 2015-03-30 | 252 | 258 | 245 | 250 | 138,000 | 250 |
| 2015-03-27 | 251 | 257 | 251 | 251 | 84,000 | 251 |
| 2015-03-26 | 264 | 264 | 252 | 253 | 180,000 | 253 |
| 2015-03-25 | 266 | 269 | 261 | 265 | 121,000 | 265 |
| 2015-03-24 | 288 | 288 | 269 | 269 | 228,000 | 269 |
| 2015-03-23 | 283 | 294 | 266 | 286 | 598,000 | 286 |
| 2015-03-20 | 306 | 309 | 281 | 286 | 1,737,000 | 286 |
| 2015-03-19 | 327 | 327 | 319 | 327 | 1,348,000 | 327 |
| 2015-03-18 | 251 | 257 | 245 | 247 | 155,000 | 247 |
| 2015-03-17 | 250 | 250 | 245 | 249 | 114,000 | 249 |
| 2015-03-16 | 245 | 253 | 242 | 251 | 206,000 | 251 |
| 2015-03-13 | 240 | 246 | 238 | 244 | 117,000 | 244 |
| 2015-03-12 | 235 | 236 | 231 | 235 | 75,000 | 235 |
| 2015-03-11 | 237 | 239 | 232 | 239 | 63,000 | 239 |
| 2015-03-10 | 243 | 260 | 235 | 240 | 509,000 | 240 |
| 2015-03-09 | 228 | 251 | 226 | 235 | 394,000 | 235 |
| 2015-03-06 | 234 | 234 | 225 | 226 | 137,000 | 226 |
| 2015-03-05 | 240 | 245 | 228 | 235 | 255,000 | 235 |
| 2015-03-04 | 244 | 247 | 241 | 244 | 106,000 | 244 |
| 2015-03-03 | 250 | 252 | 246 | 249 | 114,000 | 249 |
| 2015-03-02 | 256 | 257 | 246 | 246 | 182,000 | 246 |
| 2015-02-27 | 257 | 258 | 245 | 245 | 191,000 | 245 |
| 2015-02-26 | 260 | 264 | 256 | 256 | 201,000 | 256 |
| 2015-02-25 | 260 | 274 | 255 | 260 | 612,000 | 260 |
| 2015-02-24 | 260 | 260 | 255 | 259 | 124,000 | 259 |
| 2015-02-23 | 262 | 263 | 256 | 258 | 145,000 | 258 |
| 2015-02-20 | 262 | 263 | 256 | 256 | 376,000 | 256 |
| 2015-02-19 | 251 | 315 | 251 | 265 | 3,292,000 | 265 |
| 2015-02-18 | 253 | 263 | 253 | 255 | 222,000 | 255 |
| 2015-02-17 | 260 | 260 | 254 | 254 | 330,000 | 254 |
| 2015-02-16 | 270 | 274 | 258 | 262 | 468,000 | 262 |
| 2015-02-13 | 276 | 276 | 260 | 272 | 416,000 | 272 |
| 2015-02-12 | 305 | 312 | 280 | 280 | 684,000 | 280 |
| 2015-02-10 | 297 | 350 | 283 | 291 | 4,251,000 | 291 |
| 2015-02-09 | 281 | 298 | 277 | 281 | 672,000 | 281 |
| 2015-02-06 | 308 | 316 | 277 | 289 | 1,307,000 | 289 |
| 2015-02-05 | 316 | 374 | 307 | 327 | 3,839,000 | 327 |
| 2015-02-04 | 420 | 437 | 303 | 314 | 7,322,000 | 314 |
| 2015-02-03 | 353 | 401 | 327 | 380 | 10,138,000 | 380 |
| 2015-02-02 | 321 | 321 | 321 | 321 | 237,000 | 321 |
| 2015-01-30 | 194 | 241 | 194 | 241 | 2,731,000 | 241 |
| 2015-01-29 | 203 | 206 | 184 | 191 | 322,000 | 191 |
| 2015-01-28 | 183 | 220 | 183 | 201 | 1,424,000 | 201 |
| 2015-01-27 | 185 | 186 | 181 | 183 | 49,000 | 183 |
| 2015-01-26 | 177 | 185 | 177 | 185 | 97,000 | 185 |
| 2015-01-23 | 181 | 186 | 179 | 179 | 100,000 | 179 |
| 2015-01-22 | 177 | 183 | 177 | 178 | 33,000 | 178 |
| 2015-01-21 | 181 | 183 | 177 | 177 | 78,000 | 177 |
| 2015-01-20 | 191 | 192 | 179 | 182 | 230,000 | 182 |
| 2015-01-19 | 170 | 181 | 166 | 181 | 156,000 | 181 |
| 2015-01-16 | 168 | 172 | 168 | 169 | 36,000 | 169 |
| 2015-01-15 | 167 | 170 | 166 | 167 | 64,000 | 167 |
| 2015-01-14 | 170 | 170 | 166 | 167 | 35,000 | 167 |
| 2015-01-13 | 171 | 174 | 170 | 171 | 36,000 | 171 |
| 2015-01-09 | 175 | 176 | 172 | 175 | 57,000 | 175 |
| 2015-01-08 | 180 | 180 | 172 | 177 | 51,000 | 177 |
| 2015-01-07 | 178 | 181 | 176 | 176 | 19,000 | 176 |
| 2015-01-06 | 177 | 183 | 176 | 178 | 108,000 | 178 |
| 2015-01-05 | 177 | 186 | 172 | 183 | 341,000 | 183 |
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