AKIBAホールディングス(6840)の株価時系列情報
AKIBAホールディングス(6840)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 296 | 305 | 296 | 305 | 2,000 |
2002/12/27 | 305 | 307 | 300 | 300 | 20,000 |
2002/12/26 | 305 | 305 | 305 | 305 | 11,000 |
2002/12/25 | 333 | 335 | 300 | 320 | 35,000 |
2002/12/24 | 335 | 335 | 330 | 335 | 9,000 |
2002/12/20 | 339 | 339 | 330 | 335 | 6,000 |
2002/12/19 | 335 | 335 | 320 | 335 | 10,000 |
2002/12/18 | 340 | 340 | 340 | 340 | 1,000 |
2002/12/17 | 340 | 340 | 330 | 340 | 7,000 |
2002/12/16 | 350 | 350 | 340 | 340 | 9,000 |
2002/12/13 | 360 | 360 | 355 | 355 | 7,000 |
2002/12/12 | 350 | 360 | 346 | 360 | 5,000 |
2002/12/11 | 350 | 350 | 350 | 350 | 1,000 |
2002/12/10 | 340 | 350 | 340 | 346 | 10,000 |
2002/12/09 | 340 | 345 | 335 | 345 | 3,000 |
2002/12/06 | 344 | 344 | 335 | 340 | 3,000 |
2002/12/05 | 348 | 350 | 335 | 335 | 11,000 |
2002/12/04 | 375 | 375 | 350 | 350 | 9,000 |
2002/12/03 | 370 | 370 | 365 | 370 | 20,000 |
2002/12/02 | 365 | 365 | 365 | 365 | 4,000 |
2002/11/29 | 355 | 360 | 350 | 355 | 13,000 |
2002/11/28 | 350 | 365 | 350 | 355 | 10,000 |
2002/11/27 | 345 | 355 | 345 | 345 | 2,000 |
2002/11/26 | 330 | 360 | 330 | 335 | 22,000 |
2002/11/25 | 315 | 315 | 315 | 315 | 3,000 |
2002/11/22 | 306 | 315 | 305 | 310 | 24,000 |
2002/11/21 | 310 | 315 | 310 | 310 | 10,000 |
2002/11/20 | 300 | 300 | 300 | 300 | 5,000 |
2002/11/19 | 290 | 300 | 285 | 285 | 8,000 |
2002/11/18 | 320 | 320 | 270 | 285 | 31,000 |
2002/11/15 | 330 | 330 | 330 | 330 | 4,000 |
2002/11/14 | 340 | 340 | 330 | 330 | 4,000 |
2002/11/13 | 350 | 350 | 345 | 345 | 4,000 |
2002/11/12 | 350 | 350 | 350 | 350 | 1,000 |
2002/11/11 | 360 | 360 | 350 | 350 | 3,000 |
2002/11/08 | 370 | 370 | 370 | 370 | 1,000 |
2002/11/07 | 370 | 370 | 370 | 370 | 3,000 |
2002/11/06 | 365 | 370 | 365 | 370 | 8,000 |
2002/11/05 | 355 | 360 | 355 | 360 | 4,000 |
2002/11/01 | 355 | 360 | 350 | 355 | 7,000 |
2002/10/31 | 370 | 370 | 360 | 360 | 4,000 |
2002/10/30 | 370 | 370 | 370 | 370 | 2,000 |
2002/10/29 | 365 | 370 | 365 | 370 | 2,000 |
2002/10/28 | 380 | 380 | 380 | 380 | 2,000 |
2002/10/25 | 380 | 380 | 370 | 370 | 2,000 |
2002/10/24 | 370 | 370 | 365 | 370 | 5,000 |
2002/10/23 | 370 | 370 | 370 | 370 | 2,000 |
2002/10/22 | 390 | 390 | 390 | 390 | 2,000 |
2002/10/21 | 370 | 390 | 370 | 390 | 16,000 |
2002/10/18 | 400 | 400 | 370 | 380 | 11,000 |
2002/10/17 | 400 | 405 | 390 | 400 | 4,000 |
2002/10/16 | 400 | 410 | 390 | 400 | 21,000 |
2002/10/15 | 350 | 380 | 350 | 380 | 3,000 |
2002/10/11 | 345 | 345 | 345 | 345 | 5,000 |
2002/10/10 | 336 | 336 | 336 | 336 | 3,000 |
2002/10/09 | 340 | 345 | 320 | 336 | 21,000 |
2002/10/08 | 350 | 350 | 340 | 340 | 11,000 |
2002/10/07 | 365 | 365 | 340 | 340 | 7,000 |
2002/10/04 | 380 | 380 | 365 | 375 | 11,000 |
2002/10/02 | 390 | 390 | 380 | 380 | 9,000 |
2002/10/01 | 420 | 420 | 400 | 400 | 12,000 |
2002/09/30 | 420 | 425 | 415 | 420 | 13,000 |
2002/09/27 | 400 | 425 | 400 | 420 | 10,000 |
2002/09/26 | 395 | 395 | 380 | 380 | 8,000 |
2002/09/25 | 365 | 390 | 365 | 390 | 3,000 |
2002/09/20 | 380 | 400 | 360 | 395 | 12,000 |
2002/09/19 | 400 | 405 | 400 | 400 | 18,000 |
2002/09/18 | 405 | 405 | 400 | 400 | 6,000 |
2002/09/17 | 415 | 415 | 400 | 400 | 15,000 |
2002/09/13 | 410 | 410 | 395 | 400 | 13,000 |
2002/09/12 | 450 | 450 | 425 | 425 | 24,000 |
2002/09/11 | 505 | 505 | 445 | 450 | 32,000 |
2002/09/10 | 500 | 505 | 500 | 500 | 18,000 |
2002/09/09 | 500 | 505 | 500 | 500 | 15,000 |
2002/09/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/04 | 545 | 545 | 510 | 510 | 6,000 |
2002/09/03 | 545 | 550 | 545 | 550 | 8,000 |
2002/09/02 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/30 | 570 | 570 | 570 | 570 | 2,000 |
2002/08/29 | 570 | 570 | 560 | 570 | 5,000 |
2002/08/28 | 580 | 580 | 580 | 580 | 2,000 |
2002/08/27 | 600 | 600 | 590 | 590 | 7,000 |
2002/08/26 | 600 | 600 | 600 | 600 | 4,000 |
2002/08/23 | 595 | 600 | 585 | 585 | 7,000 |
2002/08/22 | 590 | 590 | 590 | 590 | 3,000 |
2002/08/21 | 575 | 580 | 575 | 580 | 6,000 |
2002/08/20 | 590 | 590 | 580 | 590 | 7,000 |
2002/08/16 | 600 | 600 | 600 | 600 | 7,000 |
2002/08/15 | 600 | 610 | 580 | 605 | 11,000 |
2002/08/14 | 600 | 600 | 600 | 600 | 2,000 |
2002/08/13 | 599 | 599 | 585 | 585 | 2,000 |
2002/08/12 | 580 | 580 | 580 | 580 | 2,000 |
2002/08/09 | 600 | 600 | 590 | 590 | 6,000 |
2002/08/08 | 609 | 610 | 600 | 600 | 18,000 |
2002/08/07 | 595 | 600 | 590 | 600 | 18,000 |
2002/08/06 | 610 | 610 | 580 | 590 | 10,000 |
2002/08/05 | 600 | 610 | 600 | 610 | 12,000 |
2002/08/02 | 600 | 610 | 600 | 600 | 12,000 |
2002/08/01 | 600 | 600 | 600 | 600 | 5,000 |
2002/07/31 | 610 | 610 | 590 | 610 | 6,000 |
2002/07/30 | 600 | 610 | 600 | 610 | 12,000 |
2002/07/29 | 580 | 590 | 575 | 590 | 9,000 |
2002/07/26 | 580 | 580 | 570 | 580 | 7,000 |
2002/07/25 | 600 | 605 | 585 | 590 | 17,000 |
2002/07/24 | 600 | 600 | 570 | 570 | 20,000 |
2002/07/23 | 595 | 595 | 585 | 595 | 15,000 |
2002/07/22 | 580 | 590 | 580 | 590 | 14,000 |
2002/07/19 | 580 | 590 | 575 | 590 | 9,000 |
2002/07/18 | 580 | 590 | 580 | 590 | 7,000 |
2002/07/17 | 565 | 565 | 560 | 565 | 2,000 |
2002/07/15 | 590 | 590 | 560 | 560 | 13,000 |
2002/07/12 | 599 | 600 | 590 | 595 | 20,000 |
2002/07/11 | 605 | 605 | 600 | 600 | 12,000 |
2002/07/10 | 610 | 610 | 600 | 610 | 7,000 |
2002/07/09 | 605 | 615 | 600 | 605 | 19,000 |
2002/07/08 | 620 | 630 | 610 | 620 | 18,000 |
2002/07/05 | 625 | 640 | 615 | 615 | 32,000 |
2002/07/04 | 565 | 630 | 565 | 620 | 22,000 |
2002/07/03 | 570 | 570 | 560 | 560 | 11,000 |
2002/07/02 | 571 | 575 | 570 | 570 | 15,000 |
2002/07/01 | 575 | 576 | 570 | 570 | 7,000 |
2002/06/28 | 560 | 570 | 560 | 570 | 3,000 |
2002/06/26 | 570 | 580 | 570 | 570 | 9,000 |
2002/06/25 | 570 | 585 | 570 | 580 | 28,000 |
2002/06/24 | 580 | 580 | 550 | 570 | 10,000 |
2002/06/21 | 580 | 590 | 580 | 585 | 5,000 |
2002/06/20 | 600 | 600 | 580 | 590 | 7,000 |
2002/06/19 | 650 | 655 | 610 | 620 | 20,000 |
2002/06/18 | 580 | 630 | 580 | 630 | 15,000 |
2002/06/17 | 600 | 600 | 565 | 565 | 7,000 |
2002/06/14 | 620 | 620 | 590 | 595 | 9,000 |
2002/06/13 | 635 | 635 | 610 | 610 | 12,000 |
2002/06/12 | 635 | 635 | 630 | 635 | 6,000 |
2002/06/11 | 635 | 635 | 635 | 635 | 1,000 |
2002/06/10 | 640 | 640 | 620 | 635 | 22,000 |
2002/06/07 | 650 | 650 | 610 | 620 | 16,000 |
2002/06/06 | 660 | 660 | 645 | 650 | 25,000 |
2002/06/05 | 660 | 670 | 650 | 650 | 9,000 |
2002/06/04 | 676 | 680 | 670 | 675 | 10,000 |
2002/06/03 | 690 | 690 | 685 | 685 | 4,000 |
2002/05/31 | 695 | 710 | 690 | 700 | 20,000 |
2002/05/30 | 680 | 710 | 680 | 700 | 12,000 |
2002/05/29 | 680 | 690 | 670 | 680 | 19,000 |
2002/05/28 | 705 | 710 | 680 | 680 | 12,000 |
2002/05/27 | 730 | 755 | 700 | 705 | 39,000 |
2002/05/24 | 770 | 780 | 750 | 750 | 35,000 |
2002/05/23 | 775 | 775 | 770 | 775 | 4,000 |
2002/05/22 | 770 | 775 | 770 | 775 | 17,000 |
2002/05/21 | 780 | 785 | 770 | 770 | 22,000 |
2002/05/20 | 754 | 775 | 754 | 770 | 22,000 |
2002/05/17 | 780 | 780 | 750 | 750 | 7,000 |
2002/05/16 | 785 | 785 | 770 | 770 | 3,000 |
2002/05/15 | 770 | 790 | 770 | 780 | 8,000 |
2002/05/14 | 780 | 780 | 780 | 780 | 2,000 |
2002/05/13 | 770 | 774 | 770 | 770 | 14,000 |
2002/05/10 | 790 | 790 | 780 | 780 | 2,000 |
2002/05/09 | 760 | 790 | 760 | 775 | 12,000 |
2002/05/08 | 760 | 770 | 740 | 740 | 19,000 |
2002/05/07 | 770 | 770 | 750 | 750 | 7,000 |
2002/05/02 | 780 | 780 | 780 | 780 | 3,000 |
2002/05/01 | 795 | 795 | 780 | 780 | 16,000 |
2002/04/30 | 790 | 800 | 750 | 770 | 11,000 |
2002/04/26 | 815 | 820 | 805 | 805 | 7,000 |
2002/04/25 | 831 | 840 | 815 | 825 | 16,000 |
2002/04/24 | 830 | 840 | 830 | 830 | 7,000 |
2002/04/23 | 809 | 835 | 805 | 835 | 22,000 |
2002/04/22 | 815 | 815 | 805 | 810 | 14,000 |
2002/04/19 | 820 | 820 | 820 | 820 | 17,000 |
2002/04/18 | 830 | 830 | 820 | 820 | 12,000 |
2002/04/17 | 810 | 830 | 801 | 815 | 34,000 |
2002/04/16 | 800 | 815 | 800 | 810 | 24,000 |
2002/04/15 | 806 | 806 | 805 | 805 | 2,000 |
2002/04/12 | 840 | 840 | 810 | 820 | 18,000 |
2002/04/11 | 840 | 840 | 810 | 840 | 40,000 |
2002/04/10 | 855 | 865 | 840 | 845 | 15,000 |
2002/04/09 | 910 | 930 | 860 | 860 | 95,000 |
2002/04/08 | 840 | 910 | 840 | 890 | 120,000 |
2002/04/05 | 800 | 840 | 800 | 820 | 61,000 |
2002/04/04 | 785 | 814 | 785 | 795 | 22,000 |
2002/04/03 | 765 | 785 | 765 | 785 | 7,000 |
2002/04/02 | 800 | 800 | 740 | 765 | 29,000 |
2002/04/01 | 800 | 805 | 790 | 795 | 22,000 |
2002/03/28 | 800 | 820 | 785 | 795 | 56,000 |
2002/03/27 | 800 | 800 | 780 | 780 | 24,000 |
2002/03/26 | 840 | 840 | 800 | 800 | 26,000 |
2002/03/25 | 880 | 890 | 845 | 850 | 33,000 |
2002/03/22 | 860 | 890 | 860 | 880 | 8,000 |
2002/03/20 | 900 | 950 | 800 | 860 | 49,000 |
2002/03/19 | 830 | 905 | 820 | 900 | 74,000 |
2002/03/18 | 785 | 825 | 785 | 810 | 34,000 |
2002/03/15 | 800 | 805 | 771 | 771 | 17,000 |
2002/03/14 | 740 | 820 | 740 | 800 | 41,000 |
2002/03/13 | 820 | 820 | 740 | 740 | 19,000 |
2002/03/12 | 895 | 950 | 850 | 850 | 87,000 |
2002/03/11 | 700 | 870 | 675 | 860 | 102,000 |
2002/03/08 | 600 | 680 | 590 | 675 | 80,000 |
2002/03/07 | 585 | 598 | 580 | 595 | 10,000 |
2002/03/06 | 580 | 605 | 580 | 585 | 9,000 |
2002/03/05 | 570 | 590 | 570 | 590 | 6,000 |
2002/03/04 | 570 | 570 | 560 | 560 | 8,000 |
2002/03/01 | 590 | 590 | 555 | 560 | 18,000 |
2002/02/28 | 600 | 600 | 585 | 585 | 17,000 |
2002/02/27 | 585 | 590 | 585 | 585 | 6,000 |
2002/02/25 | 600 | 620 | 600 | 600 | 19,000 |
2002/02/22 | 585 | 600 | 580 | 580 | 14,000 |
2002/02/21 | 570 | 600 | 570 | 600 | 7,000 |
2002/02/20 | 570 | 575 | 560 | 560 | 7,000 |
2002/02/19 | 590 | 590 | 555 | 570 | 12,000 |
2002/02/18 | 620 | 620 | 600 | 610 | 4,000 |
2002/02/15 | 575 | 605 | 575 | 600 | 38,000 |
2002/02/14 | 580 | 595 | 570 | 575 | 37,000 |
2002/02/13 | 565 | 600 | 565 | 590 | 15,000 |
2002/02/12 | 510 | 570 | 510 | 560 | 23,000 |
2002/02/08 | 510 | 520 | 505 | 510 | 20,000 |
2002/02/07 | 495 | 510 | 495 | 510 | 51,000 |
2002/02/06 | 490 | 500 | 490 | 500 | 15,000 |
2002/02/05 | 500 | 505 | 495 | 500 | 6,000 |
2002/02/04 | 495 | 510 | 495 | 500 | 54,000 |
2002/02/01 | 495 | 500 | 495 | 500 | 8,000 |
2002/01/31 | 500 | 510 | 500 | 500 | 22,000 |
2002/01/30 | 500 | 515 | 495 | 500 | 36,000 |
2002/01/29 | 490 | 525 | 490 | 500 | 35,000 |
2002/01/28 | 490 | 490 | 470 | 470 | 9,000 |
2002/01/25 | 490 | 490 | 490 | 490 | 1,000 |
2002/01/24 | 450 | 485 | 450 | 475 | 13,000 |
2002/01/23 | 450 | 465 | 440 | 455 | 10,000 |
2002/01/22 | 485 | 490 | 465 | 475 | 24,000 |
2002/01/21 | 480 | 485 | 480 | 480 | 6,000 |
2002/01/18 | 470 | 490 | 470 | 490 | 11,000 |
2002/01/17 | 520 | 570 | 470 | 480 | 40,000 |
2002/01/16 | 395 | 535 | 395 | 535 | 44,000 |
2002/01/15 | 395 | 400 | 375 | 395 | 27,000 |
2002/01/11 | 395 | 400 | 385 | 395 | 29,000 |
2002/01/10 | 380 | 400 | 370 | 395 | 28,000 |
2002/01/09 | 400 | 400 | 380 | 380 | 16,000 |
2002/01/08 | 400 | 425 | 400 | 400 | 35,000 |
2002/01/07 | 365 | 405 | 365 | 405 | 29,000 |
2002/01/04 | 309 | 350 | 305 | 350 | 19,000 |