6840 (株)AKIBAホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 306 | 310 | 303 | 308 | 67,000 | 308 |
| 2017-12-28 | 310 | 315 | 305 | 306 | 118,000 | 306 |
| 2017-12-27 | 302 | 315 | 302 | 310 | 165,000 | 310 |
| 2017-12-26 | 299 | 305 | 299 | 305 | 429,000 | 305 |
| 2017-12-25 | 303 | 306 | 295 | 297 | 263,000 | 297 |
| 2017-12-22 | 304 | 307 | 302 | 305 | 122,000 | 305 |
| 2017-12-21 | 301 | 304 | 300 | 302 | 134,000 | 302 |
| 2017-12-20 | 303 | 306 | 301 | 301 | 146,000 | 301 |
| 2017-12-19 | 304 | 307 | 303 | 306 | 154,000 | 306 |
| 2017-12-18 | 304 | 308 | 303 | 306 | 117,000 | 306 |
| 2017-12-15 | 309 | 312 | 302 | 304 | 165,000 | 304 |
| 2017-12-14 | 312 | 314 | 307 | 309 | 150,000 | 309 |
| 2017-12-13 | 306 | 310 | 306 | 307 | 91,000 | 307 |
| 2017-12-12 | 311 | 315 | 310 | 310 | 284,000 | 310 |
| 2017-12-11 | 320 | 324 | 305 | 315 | 344,000 | 315 |
| 2017-12-08 | 327 | 328 | 316 | 322 | 255,000 | 322 |
| 2017-12-07 | 308 | 325 | 308 | 325 | 363,000 | 325 |
| 2017-12-06 | 307 | 312 | 300 | 302 | 321,000 | 302 |
| 2017-12-05 | 318 | 318 | 307 | 310 | 192,000 | 310 |
| 2017-12-04 | 336 | 336 | 320 | 320 | 292,000 | 320 |
| 2017-12-01 | 344 | 346 | 333 | 338 | 285,000 | 338 |
| 2017-11-30 | 346 | 347 | 336 | 347 | 482,000 | 347 |
| 2017-11-29 | 332 | 348 | 328 | 346 | 564,000 | 346 |
| 2017-11-28 | 311 | 329 | 311 | 328 | 426,000 | 328 |
| 2017-11-27 | 307 | 312 | 307 | 310 | 219,000 | 310 |
| 2017-11-24 | 302 | 308 | 300 | 305 | 176,000 | 305 |
| 2017-11-22 | 304 | 305 | 296 | 304 | 243,000 | 304 |
| 2017-11-21 | 309 | 309 | 301 | 301 | 261,000 | 301 |
| 2017-11-20 | 319 | 319 | 304 | 308 | 307,000 | 308 |
| 2017-11-17 | 318 | 348 | 310 | 321 | 813,000 | 321 |
| 2017-11-16 | 300 | 315 | 281 | 310 | 2,321,000 | 310 |
| 2017-11-15 | 400 | 403 | 321 | 321 | 717,000 | 321 |
| 2017-11-13 | 399 | 420 | 392 | 409 | 2,287,000 | 409 |
| 2017-11-10 | 375 | 399 | 375 | 397 | 813,000 | 397 |
| 2017-11-09 | 372 | 376 | 368 | 375 | 257,000 | 375 |
| 2017-11-08 | 369 | 373 | 369 | 373 | 102,000 | 373 |
| 2017-11-07 | 370 | 373 | 369 | 369 | 80,000 | 369 |
| 2017-11-06 | 373 | 378 | 370 | 370 | 144,000 | 370 |
| 2017-11-02 | 378 | 380 | 372 | 373 | 121,000 | 373 |
| 2017-11-01 | 385 | 389 | 377 | 381 | 119,000 | 381 |
| 2017-10-31 | 391 | 392 | 385 | 385 | 169,000 | 385 |
| 2017-10-30 | 373 | 398 | 373 | 396 | 408,000 | 396 |
| 2017-10-27 | 369 | 375 | 368 | 371 | 175,000 | 371 |
| 2017-10-26 | 381 | 383 | 368 | 370 | 175,000 | 370 |
| 2017-10-25 | 383 | 394 | 376 | 379 | 363,000 | 379 |
| 2017-10-24 | 391 | 408 | 373 | 375 | 927,000 | 375 |
| 2017-10-23 | 408 | 408 | 388 | 395 | 314,000 | 395 |
| 2017-10-20 | 399 | 409 | 389 | 400 | 363,000 | 400 |
| 2017-10-19 | 417 | 423 | 394 | 404 | 590,000 | 404 |
| 2017-10-18 | 400 | 428 | 397 | 416 | 1,396,000 | 416 |
| 2017-10-17 | 390 | 397 | 383 | 392 | 587,000 | 392 |
| 2017-10-16 | 393 | 398 | 383 | 387 | 566,000 | 387 |
| 2017-10-13 | 366 | 389 | 364 | 389 | 1,001,000 | 389 |
| 2017-10-12 | 352 | 371 | 351 | 370 | 535,000 | 370 |
| 2017-10-11 | 350 | 355 | 347 | 350 | 151,000 | 350 |
| 2017-10-10 | 345 | 354 | 344 | 349 | 208,000 | 349 |
| 2017-10-06 | 330 | 340 | 330 | 339 | 124,000 | 339 |
| 2017-10-05 | 332 | 333 | 327 | 328 | 41,000 | 328 |
| 2017-10-04 | 333 | 333 | 326 | 330 | 82,000 | 330 |
| 2017-10-03 | 345 | 345 | 325 | 333 | 203,000 | 333 |
| 2017-10-02 | 347 | 349 | 340 | 342 | 111,000 | 342 |
| 2017-09-29 | 357 | 357 | 346 | 350 | 115,000 | 350 |
| 2017-09-28 | 358 | 363 | 350 | 351 | 307,000 | 351 |
| 2017-09-27 | 353 | 356 | 340 | 344 | 191,000 | 344 |
| 2017-09-26 | 348 | 348 | 341 | 346 | 71,000 | 346 |
| 2017-09-25 | 339 | 360 | 339 | 348 | 587,000 | 348 |
| 2017-09-22 | 322 | 337 | 322 | 333 | 205,000 | 333 |
| 2017-09-21 | 323 | 325 | 321 | 321 | 27,000 | 321 |
| 2017-09-20 | 325 | 326 | 323 | 325 | 13,000 | 325 |
| 2017-09-19 | 329 | 330 | 321 | 325 | 105,000 | 325 |
| 2017-09-15 | 324 | 330 | 324 | 329 | 37,000 | 329 |
| 2017-09-14 | 331 | 334 | 324 | 324 | 49,000 | 324 |
| 2017-09-13 | 330 | 334 | 329 | 329 | 30,000 | 329 |
| 2017-09-12 | 336 | 336 | 329 | 332 | 60,000 | 332 |
| 2017-09-11 | 309 | 333 | 308 | 333 | 112,000 | 333 |
| 2017-09-08 | 300 | 308 | 297 | 305 | 45,000 | 305 |
| 2017-09-07 | 301 | 306 | 301 | 303 | 60,000 | 303 |
| 2017-09-06 | 301 | 307 | 290 | 299 | 75,000 | 299 |
| 2017-09-05 | 318 | 318 | 311 | 313 | 112,000 | 313 |
| 2017-09-04 | 324 | 327 | 318 | 320 | 45,000 | 320 |
| 2017-09-01 | 321 | 328 | 321 | 325 | 46,000 | 325 |
| 2017-08-31 | 323 | 326 | 320 | 320 | 71,000 | 320 |
| 2017-08-30 | 326 | 330 | 322 | 327 | 47,000 | 327 |
| 2017-08-29 | 322 | 329 | 322 | 325 | 33,000 | 325 |
| 2017-08-28 | 325 | 325 | 321 | 322 | 46,000 | 322 |
| 2017-08-25 | 325 | 338 | 323 | 324 | 235,000 | 324 |
| 2017-08-24 | 326 | 326 | 322 | 324 | 14,000 | 324 |
| 2017-08-23 | 329 | 331 | 324 | 327 | 67,000 | 327 |
| 2017-08-22 | 333 | 335 | 326 | 329 | 56,000 | 329 |
| 2017-08-21 | 341 | 343 | 334 | 334 | 144,000 | 334 |
| 2017-08-18 | 330 | 343 | 330 | 341 | 156,000 | 341 |
| 2017-08-17 | 331 | 337 | 328 | 333 | 93,000 | 333 |
| 2017-08-16 | 320 | 329 | 320 | 326 | 51,000 | 326 |
| 2017-08-15 | 313 | 323 | 313 | 320 | 23,000 | 320 |
| 2017-08-14 | 314 | 318 | 311 | 315 | 64,000 | 315 |
| 2017-08-10 | 327 | 327 | 319 | 321 | 52,000 | 321 |
| 2017-08-09 | 335 | 335 | 316 | 328 | 168,000 | 328 |
| 2017-08-08 | 339 | 340 | 332 | 334 | 94,000 | 334 |
| 2017-08-07 | 340 | 340 | 333 | 336 | 48,000 | 336 |
| 2017-08-04 | 336 | 343 | 331 | 335 | 140,000 | 335 |
| 2017-08-03 | 346 | 350 | 331 | 338 | 417,000 | 338 |
| 2017-08-02 | 338 | 353 | 334 | 353 | 167,000 | 353 |
| 2017-08-01 | 341 | 343 | 320 | 338 | 564,000 | 338 |
| 2017-07-31 | 359 | 360 | 351 | 355 | 190,000 | 355 |
| 2017-07-28 | 349 | 363 | 341 | 360 | 374,000 | 360 |
| 2017-07-27 | 348 | 349 | 345 | 347 | 45,000 | 347 |
| 2017-07-26 | 344 | 349 | 341 | 348 | 174,000 | 348 |
| 2017-07-25 | 340 | 348 | 336 | 346 | 175,000 | 346 |
| 2017-07-24 | 333 | 336 | 332 | 335 | 43,000 | 335 |
| 2017-07-21 | 332 | 335 | 331 | 334 | 32,000 | 334 |
| 2017-07-20 | 336 | 336 | 332 | 332 | 44,000 | 332 |
| 2017-07-19 | 330 | 336 | 330 | 334 | 58,000 | 334 |
| 2017-07-18 | 335 | 336 | 332 | 332 | 74,000 | 332 |
| 2017-07-14 | 332 | 336 | 331 | 334 | 121,000 | 334 |
| 2017-07-13 | 337 | 338 | 333 | 336 | 108,000 | 336 |
| 2017-07-12 | 338 | 343 | 337 | 339 | 84,000 | 339 |
| 2017-07-11 | 342 | 344 | 339 | 342 | 102,000 | 342 |
| 2017-07-10 | 344 | 348 | 338 | 338 | 228,000 | 338 |
| 2017-07-07 | 328 | 349 | 328 | 336 | 535,000 | 336 |
| 2017-07-06 | 329 | 332 | 327 | 329 | 75,000 | 329 |
| 2017-07-05 | 330 | 334 | 327 | 330 | 134,000 | 330 |
| 2017-07-04 | 337 | 339 | 328 | 330 | 147,000 | 330 |
| 2017-07-03 | 333 | 338 | 327 | 338 | 171,000 | 338 |
| 2017-06-30 | 336 | 338 | 332 | 335 | 179,000 | 335 |
| 2017-06-29 | 343 | 348 | 340 | 340 | 188,000 | 340 |
| 2017-06-28 | 343 | 347 | 333 | 340 | 287,000 | 340 |
| 2017-06-27 | 344 | 353 | 342 | 349 | 488,000 | 349 |
| 2017-06-26 | 353 | 364 | 352 | 363 | 171,000 | 363 |
| 2017-06-23 | 367 | 367 | 348 | 354 | 267,000 | 354 |
| 2017-06-22 | 370 | 372 | 361 | 366 | 219,000 | 366 |
| 2017-06-21 | 375 | 378 | 369 | 370 | 192,000 | 370 |
| 2017-06-20 | 376 | 385 | 375 | 375 | 275,000 | 375 |
| 2017-06-19 | 377 | 386 | 375 | 375 | 326,000 | 375 |
| 2017-06-16 | 376 | 380 | 366 | 380 | 389,000 | 380 |
| 2017-06-15 | 360 | 377 | 358 | 373 | 555,000 | 373 |
| 2017-06-14 | 371 | 375 | 349 | 357 | 363,000 | 357 |
| 2017-06-13 | 363 | 378 | 363 | 364 | 480,000 | 364 |
| 2017-06-12 | 353 | 369 | 347 | 367 | 495,000 | 367 |
| 2017-06-09 | 345 | 352 | 344 | 347 | 202,000 | 347 |
| 2017-06-08 | 343 | 358 | 343 | 345 | 460,000 | 345 |
| 2017-06-07 | 330 | 341 | 327 | 341 | 261,000 | 341 |
| 2017-06-06 | 338 | 338 | 330 | 334 | 214,000 | 334 |
| 2017-06-05 | 348 | 353 | 330 | 333 | 592,000 | 333 |
| 2017-06-02 | 378 | 388 | 343 | 348 | 2,046,000 | 348 |
| 2017-06-01 | 340 | 368 | 334 | 360 | 861,000 | 360 |
| 2017-05-31 | 328 | 328 | 316 | 323 | 333,000 | 323 |
| 2017-05-30 | 345 | 345 | 328 | 331 | 348,000 | 331 |
| 2017-05-29 | 349 | 353 | 342 | 345 | 500,000 | 345 |
| 2017-05-26 | 373 | 381 | 363 | 371 | 399,000 | 371 |
| 2017-05-25 | 378 | 385 | 363 | 376 | 662,000 | 376 |
| 2017-05-24 | 347 | 386 | 342 | 381 | 1,560,000 | 381 |
| 2017-05-23 | 346 | 356 | 344 | 347 | 339,000 | 347 |
| 2017-05-22 | 329 | 341 | 328 | 340 | 227,000 | 340 |
| 2017-05-19 | 321 | 330 | 320 | 329 | 136,000 | 329 |
| 2017-05-18 | 318 | 327 | 318 | 320 | 178,000 | 320 |
| 2017-05-17 | 317 | 332 | 313 | 328 | 204,000 | 328 |
| 2017-05-16 | 318 | 321 | 313 | 317 | 92,000 | 317 |
| 2017-05-15 | 322 | 325 | 312 | 318 | 183,000 | 318 |
| 2017-05-12 | 318 | 332 | 318 | 322 | 562,000 | 322 |
| 2017-05-11 | 369 | 372 | 356 | 358 | 366,000 | 358 |
| 2017-05-10 | 353 | 366 | 353 | 365 | 319,000 | 365 |
| 2017-05-09 | 359 | 367 | 350 | 352 | 301,000 | 352 |
| 2017-05-08 | 358 | 374 | 358 | 361 | 652,000 | 361 |
| 2017-05-02 | 349 | 357 | 345 | 352 | 431,000 | 352 |
| 2017-05-01 | 338 | 346 | 336 | 345 | 193,000 | 345 |
| 2017-04-28 | 340 | 340 | 336 | 340 | 145,000 | 340 |
| 2017-04-27 | 337 | 342 | 335 | 340 | 205,000 | 340 |
| 2017-04-26 | 333 | 345 | 332 | 340 | 243,000 | 340 |
| 2017-04-25 | 326 | 340 | 324 | 331 | 426,000 | 331 |
| 2017-04-24 | 333 | 340 | 319 | 319 | 232,000 | 319 |
| 2017-04-21 | 348 | 348 | 328 | 328 | 393,000 | 328 |
| 2017-04-20 | 328 | 347 | 328 | 341 | 482,000 | 341 |
| 2017-04-19 | 309 | 327 | 309 | 326 | 231,000 | 326 |
| 2017-04-18 | 309 | 317 | 308 | 311 | 366,000 | 311 |
| 2017-04-17 | 287 | 305 | 287 | 301 | 347,000 | 301 |
| 2017-04-14 | 286 | 290 | 281 | 282 | 118,000 | 282 |
| 2017-04-13 | 281 | 288 | 277 | 287 | 174,000 | 287 |
| 2017-04-12 | 305 | 305 | 281 | 281 | 294,000 | 281 |
| 2017-04-11 | 294 | 309 | 291 | 303 | 199,000 | 303 |
| 2017-04-10 | 290 | 307 | 289 | 298 | 170,000 | 298 |
| 2017-04-07 | 292 | 298 | 274 | 285 | 262,000 | 285 |
| 2017-04-06 | 303 | 303 | 288 | 289 | 190,000 | 289 |
| 2017-04-05 | 295 | 311 | 284 | 309 | 250,000 | 309 |
| 2017-04-04 | 317 | 327 | 286 | 293 | 552,000 | 293 |
| 2017-04-03 | 330 | 332 | 316 | 318 | 213,000 | 318 |
| 2017-03-31 | 340 | 344 | 332 | 333 | 214,000 | 333 |
| 2017-03-30 | 336 | 342 | 325 | 325 | 294,000 | 325 |
| 2017-03-29 | 315 | 343 | 315 | 342 | 259,000 | 342 |
| 2017-03-28 | 314 | 316 | 305 | 315 | 130,000 | 315 |
| 2017-03-27 | 321 | 330 | 311 | 311 | 210,000 | 311 |
| 2017-03-24 | 323 | 330 | 320 | 328 | 208,000 | 328 |
| 2017-03-23 | 326 | 334 | 319 | 319 | 214,000 | 319 |
| 2017-03-22 | 338 | 340 | 327 | 332 | 307,000 | 332 |
| 2017-03-21 | 355 | 358 | 339 | 344 | 512,000 | 344 |
| 2017-03-17 | 383 | 390 | 354 | 363 | 535,000 | 363 |
| 2017-03-16 | 373 | 383 | 371 | 383 | 301,000 | 383 |
| 2017-03-15 | 400 | 407 | 366 | 367 | 641,000 | 367 |
| 2017-03-14 | 407 | 409 | 390 | 400 | 275,000 | 400 |
| 2017-03-13 | 414 | 420 | 407 | 407 | 531,000 | 407 |
| 2017-03-10 | 395 | 426 | 395 | 402 | 1,234,000 | 402 |
| 2017-03-09 | 398 | 407 | 383 | 395 | 648,000 | 395 |
| 2017-03-08 | 422 | 425 | 390 | 390 | 1,300,000 | 390 |
| 2017-03-07 | 409 | 432 | 393 | 430 | 3,101,000 | 430 |
| 2017-03-06 | 363 | 438 | 363 | 401 | 4,309,000 | 401 |
| 2017-03-03 | 339 | 383 | 339 | 359 | 2,336,000 | 359 |
| 2017-03-02 | 347 | 349 | 339 | 339 | 271,000 | 339 |
| 2017-03-01 | 352 | 355 | 339 | 345 | 594,000 | 345 |
| 2017-02-28 | 337 | 354 | 328 | 351 | 503,000 | 351 |
| 2017-02-27 | 331 | 338 | 329 | 334 | 282,000 | 334 |
| 2017-02-24 | 346 | 348 | 332 | 338 | 413,000 | 338 |
| 2017-02-23 | 382 | 383 | 342 | 343 | 939,000 | 343 |
| 2017-02-22 | 349 | 382 | 349 | 381 | 1,035,000 | 381 |
| 2017-02-21 | 338 | 353 | 338 | 352 | 324,000 | 352 |
| 2017-02-20 | 330 | 355 | 330 | 340 | 796,000 | 340 |
| 2017-02-17 | 328 | 329 | 326 | 327 | 113,000 | 327 |
| 2017-02-16 | 309 | 330 | 309 | 324 | 248,000 | 324 |
| 2017-02-15 | 316 | 319 | 309 | 312 | 219,000 | 312 |
| 2017-02-14 | 335 | 335 | 316 | 319 | 310,000 | 319 |
| 2017-02-13 | 344 | 344 | 330 | 332 | 292,000 | 332 |
| 2017-02-10 | 344 | 351 | 339 | 344 | 501,000 | 344 |
| 2017-02-09 | 331 | 347 | 326 | 339 | 267,000 | 339 |
| 2017-02-08 | 318 | 333 | 312 | 333 | 202,000 | 333 |
| 2017-02-07 | 324 | 328 | 313 | 321 | 217,000 | 321 |
| 2017-02-06 | 336 | 337 | 318 | 324 | 292,000 | 324 |
| 2017-02-03 | 342 | 342 | 325 | 333 | 272,000 | 333 |
| 2017-02-02 | 361 | 365 | 324 | 342 | 791,000 | 342 |
| 2017-02-01 | 340 | 355 | 340 | 351 | 645,000 | 351 |
| 2017-01-31 | 325 | 340 | 325 | 334 | 579,000 | 334 |
| 2017-01-30 | 320 | 337 | 316 | 322 | 819,000 | 322 |
| 2017-01-27 | 297 | 315 | 297 | 309 | 395,000 | 309 |
| 2017-01-26 | 305 | 307 | 295 | 295 | 428,000 | 295 |
| 2017-01-25 | 298 | 319 | 296 | 309 | 1,163,000 | 309 |
| 2017-01-24 | 290 | 304 | 285 | 299 | 777,000 | 299 |
| 2017-01-23 | 288 | 298 | 280 | 292 | 638,000 | 292 |
| 2017-01-20 | 296 | 299 | 283 | 286 | 890,000 | 286 |
| 2017-01-19 | 316 | 316 | 288 | 294 | 1,313,000 | 294 |
| 2017-01-18 | 332 | 340 | 316 | 318 | 1,551,000 | 318 |
| 2017-01-17 | 347 | 354 | 313 | 322 | 2,202,000 | 322 |
| 2017-01-16 | 399 | 423 | 367 | 367 | 9,228,000 | 367 |
| 2017-01-13 | 345 | 400 | 328 | 399 | 13,991,000 | 399 |
| 2017-01-12 | 333 | 372 | 305 | 360 | 18,184,000 | 360 |
| 2017-01-11 | 258 | 332 | 256 | 311 | 8,375,000 | 311 |
| 2017-01-10 | 243 | 256 | 239 | 252 | 703,000 | 252 |
| 2017-01-06 | 222 | 299 | 222 | 240 | 3,352,000 | 240 |
| 2017-01-05 | 224 | 226 | 220 | 224 | 142,000 | 224 |
| 2017-01-04 | 228 | 228 | 220 | 223 | 180,000 | 223 |
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