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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,130 | 8,150 | 7,760 | 7,950 | 84,400 |
| 2019/12/27 | 8,310 | 8,410 | 7,910 | 8,000 | 115,600 |
| 2019/12/26 | 8,330 | 8,570 | 8,120 | 8,270 | 187,800 |
| 2019/12/25 | 8,220 | 8,530 | 8,070 | 8,340 | 227,300 |
| 2019/12/24 | 8,150 | 8,750 | 7,650 | 7,940 | 498,700 |
| 2019/12/23 | 7,700 | 7,970 | 7,610 | 7,880 | 163,100 |
| 2019/12/20 | 7,210 | 7,500 | 7,110 | 7,450 | 101,300 |
| 2019/12/19 | 6,990 | 7,200 | 6,810 | 7,140 | 75,500 |
| 2019/12/18 | 6,950 | 7,130 | 6,730 | 6,890 | 54,900 |
| 2019/12/17 | 7,330 | 7,390 | 6,770 | 6,910 | 124,500 |
| 2019/12/16 | 7,040 | 7,550 | 6,940 | 7,420 | 141,400 |
| 2019/12/13 | 6,750 | 7,080 | 6,630 | 7,080 | 76,900 |
| 2019/12/12 | 6,930 | 6,950 | 6,630 | 6,650 | 46,300 |
| 2019/12/11 | 7,000 | 7,130 | 6,740 | 6,830 | 72,500 |
| 2019/12/10 | 6,750 | 7,120 | 6,580 | 7,020 | 83,300 |
| 2019/12/09 | 7,040 | 7,100 | 6,750 | 6,780 | 112,000 |
| 2019/12/06 | 6,730 | 6,930 | 6,530 | 6,840 | 119,300 |
| 2019/12/05 | 7,200 | 7,310 | 6,610 | 6,660 | 223,000 |
| 2019/12/04 | 7,690 | 7,990 | 7,330 | 7,330 | 167,200 |
| 2019/12/03 | 7,800 | 8,400 | 7,610 | 7,840 | 433,100 |
| 2019/12/02 | 7,160 | 7,930 | 7,160 | 7,810 | 600,400 |
| 2019/11/29 | 6,210 | 7,110 | 6,210 | 6,930 | 399,800 |
| 2019/11/28 | 6,330 | 6,340 | 6,030 | 6,120 | 153,900 |
| 2019/11/27 | 6,310 | 6,830 | 6,070 | 6,430 | 350,100 |
| 2019/11/26 | 6,920 | 7,620 | 6,500 | 6,540 | 724,600 |
| 2019/11/25 | 6,700 | 7,130 | 6,430 | 6,620 | 215,200 |
| 2019/11/22 | 6,130 | 6,780 | 6,020 | 6,730 | 218,300 |
| 2019/11/21 | 5,840 | 6,330 | 5,610 | 6,220 | 203,800 |
| 2019/11/20 | 5,450 | 5,780 | 5,310 | 5,640 | 134,300 |
| 2019/11/19 | 5,200 | 5,860 | 5,080 | 5,650 | 205,100 |
| 2019/11/18 | 5,150 | 5,590 | 4,950 | 5,040 | 206,800 |
| 2019/11/15 | 4,625 | 5,230 | 4,625 | 5,230 | 165,000 |
| 2019/11/14 | 4,645 | 4,755 | 4,490 | 4,525 | 112,500 |
| 2019/11/13 | 4,455 | 4,670 | 4,220 | 4,605 | 201,400 |
| 2019/11/12 | 3,890 | 4,315 | 3,795 | 4,315 | 232,500 |
| 2019/11/11 | 3,515 | 3,615 | 3,475 | 3,615 | 25,800 |
| 2019/11/08 | 3,405 | 3,515 | 3,405 | 3,515 | 13,800 |
| 2019/11/07 | 3,505 | 3,505 | 3,400 | 3,425 | 13,600 |
| 2019/11/06 | 3,570 | 3,580 | 3,505 | 3,520 | 13,300 |
| 2019/11/05 | 3,600 | 3,630 | 3,505 | 3,550 | 36,500 |
| 2019/11/01 | 3,365 | 3,470 | 3,350 | 3,460 | 11,600 |
| 2019/10/31 | 3,335 | 3,405 | 3,290 | 3,400 | 17,900 |
| 2019/10/30 | 3,335 | 3,400 | 3,270 | 3,295 | 27,400 |
| 2019/10/29 | 3,425 | 3,660 | 3,395 | 3,395 | 73,800 |
| 2019/10/28 | 3,400 | 3,450 | 3,340 | 3,360 | 27,300 |
| 2019/10/25 | 3,445 | 3,445 | 3,365 | 3,385 | 17,900 |
| 2019/10/24 | 3,345 | 3,420 | 3,325 | 3,415 | 25,900 |
| 2019/10/23 | 3,250 | 3,355 | 3,235 | 3,345 | 24,600 |
| 2019/10/21 | 3,230 | 3,270 | 3,210 | 3,260 | 7,400 |
| 2019/10/18 | 3,240 | 3,255 | 3,190 | 3,245 | 8,400 |
| 2019/10/17 | 3,195 | 3,245 | 3,115 | 3,225 | 16,800 |
| 2019/10/16 | 3,155 | 3,260 | 3,125 | 3,150 | 22,000 |
| 2019/10/15 | 3,130 | 3,135 | 3,100 | 3,100 | 5,400 |
| 2019/10/11 | 3,070 | 3,100 | 3,030 | 3,070 | 10,700 |
| 2019/10/10 | 3,095 | 3,095 | 3,040 | 3,080 | 8,800 |
| 2019/10/09 | 3,110 | 3,110 | 3,085 | 3,095 | 6,100 |
| 2019/10/08 | 3,100 | 3,135 | 3,095 | 3,120 | 6,000 |
| 2019/10/07 | 3,130 | 3,130 | 3,080 | 3,110 | 3,500 |
| 2019/10/04 | 3,135 | 3,135 | 3,070 | 3,070 | 7,300 |
| 2019/10/03 | 3,150 | 3,150 | 3,070 | 3,120 | 15,000 |
| 2019/10/02 | 3,190 | 3,200 | 3,170 | 3,190 | 5,000 |
| 2019/10/01 | 3,155 | 3,255 | 3,110 | 3,250 | 13,600 |
| 2019/09/30 | 3,150 | 3,215 | 3,095 | 3,100 | 15,400 |
| 2019/09/27 | 3,240 | 3,290 | 3,140 | 3,170 | 17,900 |
| 2019/09/26 | 3,375 | 3,375 | 3,275 | 3,295 | 11,300 |
| 2019/09/25 | 3,305 | 3,390 | 3,305 | 3,315 | 17,500 |
| 2019/09/24 | 3,235 | 3,400 | 3,175 | 3,400 | 39,800 |
| 2019/09/20 | 3,155 | 3,225 | 3,050 | 3,225 | 61,500 |
| 2019/09/19 | 2,989 | 3,025 | 2,918 | 2,965 | 8,000 |
| 2019/09/18 | 3,070 | 3,085 | 2,926 | 2,960 | 22,600 |
| 2019/09/17 | 3,080 | 3,140 | 3,055 | 3,070 | 8,300 |
| 2019/09/13 | 3,085 | 3,115 | 3,040 | 3,065 | 7,000 |
| 2019/09/12 | 3,150 | 3,160 | 3,050 | 3,050 | 11,700 |
| 2019/09/11 | 3,070 | 3,200 | 3,040 | 3,120 | 9,300 |
| 2019/09/10 | 3,210 | 3,250 | 3,090 | 3,090 | 18,800 |
| 2019/09/09 | 3,060 | 3,210 | 3,050 | 3,190 | 25,200 |
| 2019/09/06 | 3,065 | 3,110 | 3,025 | 3,085 | 15,800 |
| 2019/09/05 | 3,060 | 3,060 | 2,980 | 3,045 | 14,600 |
| 2019/09/04 | 3,010 | 3,030 | 2,981 | 3,015 | 11,300 |
| 2019/09/03 | 3,035 | 3,090 | 3,020 | 3,030 | 9,900 |
| 2019/09/02 | 2,956 | 3,060 | 2,956 | 3,035 | 10,400 |
| 2019/08/30 | 2,869 | 3,025 | 2,869 | 2,964 | 22,500 |
| 2019/08/29 | 2,950 | 2,998 | 2,865 | 2,869 | 23,700 |
| 2019/08/28 | 3,010 | 3,040 | 2,955 | 2,960 | 11,800 |
| 2019/08/27 | 3,030 | 3,080 | 2,980 | 2,994 | 16,800 |
| 2019/08/26 | 3,050 | 3,085 | 2,866 | 2,979 | 28,800 |
| 2019/08/23 | 3,085 | 3,150 | 3,065 | 3,135 | 16,700 |
| 2019/08/22 | 3,230 | 3,240 | 3,075 | 3,080 | 20,200 |
| 2019/08/21 | 3,190 | 3,225 | 3,120 | 3,205 | 14,600 |
| 2019/08/20 | 3,075 | 3,190 | 3,075 | 3,155 | 12,900 |
| 2019/08/19 | 3,240 | 3,275 | 3,085 | 3,090 | 31,700 |
| 2019/08/16 | 3,085 | 3,180 | 3,085 | 3,115 | 20,000 |
| 2019/08/15 | 2,970 | 3,115 | 2,946 | 3,085 | 55,000 |
| 2019/08/14 | 3,225 | 3,265 | 3,170 | 3,170 | 44,000 |
| 2019/08/13 | 3,230 | 3,390 | 3,155 | 3,155 | 142,800 |
| 2019/08/09 | 3,370 | 3,370 | 3,370 | 3,370 | 13,100 |
| 2019/08/08 | 2,790 | 2,877 | 2,759 | 2,869 | 21,400 |
| 2019/08/07 | 2,876 | 2,878 | 2,767 | 2,810 | 17,000 |
| 2019/08/06 | 2,706 | 2,849 | 2,680 | 2,811 | 75,700 |
| 2019/08/05 | 3,075 | 3,090 | 2,877 | 2,899 | 48,700 |
| 2019/08/02 | 3,100 | 3,175 | 3,080 | 3,130 | 20,100 |
| 2019/08/01 | 3,170 | 3,255 | 3,130 | 3,170 | 29,200 |
| 2019/07/31 | 3,055 | 3,185 | 3,030 | 3,185 | 22,400 |
| 2019/07/30 | 3,080 | 3,115 | 3,050 | 3,105 | 17,800 |
| 2019/07/29 | 3,090 | 3,090 | 3,000 | 3,045 | 22,000 |
| 2019/07/26 | 3,200 | 3,280 | 3,075 | 3,090 | 29,200 |
| 2019/07/25 | 3,035 | 3,235 | 3,000 | 3,235 | 32,400 |
| 2019/07/24 | 3,125 | 3,135 | 3,050 | 3,065 | 14,100 |
| 2019/07/23 | 3,105 | 3,195 | 3,105 | 3,125 | 14,100 |
| 2019/07/22 | 3,165 | 3,165 | 3,095 | 3,115 | 4,800 |
| 2019/07/19 | 3,080 | 3,180 | 3,060 | 3,100 | 15,200 |
| 2019/07/18 | 3,100 | 3,140 | 3,050 | 3,060 | 12,700 |
| 2019/07/17 | 3,080 | 3,185 | 2,991 | 3,170 | 29,000 |
| 2019/07/16 | 3,115 | 3,215 | 3,060 | 3,135 | 30,700 |
| 2019/07/12 | 3,405 | 3,415 | 3,230 | 3,230 | 39,000 |
| 2019/07/11 | 3,480 | 3,515 | 3,375 | 3,420 | 22,500 |
| 2019/07/10 | 3,325 | 3,475 | 3,290 | 3,465 | 45,600 |
| 2019/07/09 | 3,330 | 3,345 | 3,295 | 3,305 | 23,500 |
| 2019/07/08 | 3,445 | 3,475 | 3,340 | 3,355 | 28,700 |
| 2019/07/05 | 3,385 | 3,425 | 3,300 | 3,410 | 45,100 |
| 2019/07/04 | 3,490 | 3,515 | 3,380 | 3,405 | 42,200 |
| 2019/07/03 | 3,615 | 3,680 | 3,485 | 3,500 | 65,900 |
| 2019/07/02 | 3,525 | 3,640 | 3,455 | 3,630 | 104,200 |
| 2019/07/01 | 3,450 | 3,555 | 3,360 | 3,415 | 62,500 |
| 2019/06/28 | 3,360 | 3,455 | 3,260 | 3,380 | 74,000 |
| 2019/06/27 | 3,430 | 3,480 | 3,370 | 3,425 | 47,700 |
| 2019/06/26 | 3,470 | 3,490 | 3,300 | 3,370 | 88,500 |
| 2019/06/25 | 3,585 | 3,655 | 3,485 | 3,540 | 108,400 |
| 2019/06/24 | 4,040 | 4,040 | 3,680 | 3,705 | 152,300 |
| 2019/06/21 | 4,190 | 4,240 | 4,005 | 4,085 | 69,200 |
| 2019/06/20 | 4,100 | 4,250 | 3,960 | 4,225 | 98,300 |
| 2019/06/19 | 4,125 | 4,125 | 3,870 | 4,040 | 76,000 |
| 2019/06/18 | 3,815 | 4,135 | 3,795 | 3,995 | 120,500 |
| 2019/06/17 | 3,960 | 3,965 | 3,765 | 3,815 | 57,100 |
| 2019/06/14 | 3,845 | 4,000 | 3,810 | 3,890 | 45,300 |
| 2019/06/13 | 4,245 | 4,265 | 3,790 | 3,865 | 89,200 |
| 2019/06/12 | 4,180 | 4,430 | 4,170 | 4,295 | 35,100 |
| 2019/06/11 | 4,315 | 4,550 | 4,170 | 4,215 | 89,200 |
| 2019/06/10 | 4,650 | 4,715 | 4,130 | 4,305 | 139,400 |
| 2019/06/07 | 4,460 | 4,625 | 4,320 | 4,590 | 62,900 |
| 2019/06/06 | 4,420 | 4,490 | 4,245 | 4,440 | 98,500 |
| 2019/06/05 | 4,175 | 4,415 | 4,115 | 4,415 | 95,200 |
| 2019/06/04 | 4,050 | 4,125 | 3,945 | 4,035 | 77,200 |
| 2019/06/03 | 3,875 | 4,035 | 3,750 | 3,915 | 93,200 |
| 2019/05/31 | 3,695 | 4,160 | 3,680 | 3,760 | 167,700 |
| 2019/05/30 | 3,685 | 3,890 | 3,620 | 3,635 | 47,900 |
| 2019/05/29 | 3,520 | 3,760 | 3,440 | 3,705 | 52,600 |
| 2019/05/28 | 3,500 | 3,530 | 3,420 | 3,530 | 14,100 |
| 2019/05/27 | 3,600 | 3,600 | 3,390 | 3,480 | 41,900 |
| 2019/05/24 | 3,300 | 3,555 | 3,250 | 3,490 | 45,100 |
| 2019/05/23 | 3,300 | 3,410 | 3,265 | 3,315 | 28,800 |
| 2019/05/22 | 3,355 | 3,390 | 3,215 | 3,265 | 45,300 |
| 2019/05/21 | 3,535 | 3,560 | 3,305 | 3,320 | 58,100 |
| 2019/05/20 | 3,455 | 3,700 | 3,385 | 3,565 | 84,000 |
| 2019/05/17 | 3,500 | 3,670 | 3,330 | 3,430 | 64,200 |
| 2019/05/16 | 3,395 | 3,470 | 3,245 | 3,435 | 64,600 |
| 2019/05/15 | 3,205 | 3,470 | 3,205 | 3,460 | 167,000 |
| 2019/05/14 | 2,850 | 2,995 | 2,669 | 2,973 | 81,800 |
| 2019/05/13 | 3,005 | 3,205 | 2,968 | 2,978 | 77,800 |
| 2019/05/10 | 3,300 | 3,480 | 2,998 | 3,020 | 285,700 |
| 2019/05/09 | 3,315 | 3,315 | 3,315 | 3,315 | 39,400 |
| 2019/05/08 | 2,827 | 2,827 | 2,748 | 2,811 | 8,500 |
| 2019/05/07 | 2,726 | 2,829 | 2,726 | 2,814 | 21,800 |
| 2019/04/26 | 2,618 | 2,716 | 2,584 | 2,707 | 19,400 |
| 2019/04/25 | 2,712 | 2,712 | 2,603 | 2,653 | 7,800 |
| 2019/04/24 | 2,712 | 2,731 | 2,650 | 2,662 | 11,800 |
| 2019/04/23 | 2,751 | 2,751 | 2,639 | 2,662 | 16,900 |
| 2019/04/22 | 2,825 | 2,849 | 2,736 | 2,740 | 26,200 |
| 2019/04/19 | 2,857 | 2,881 | 2,780 | 2,805 | 14,700 |
| 2019/04/18 | 2,875 | 3,040 | 2,838 | 2,856 | 49,500 |
| 2019/04/17 | 2,832 | 2,838 | 2,738 | 2,825 | 21,700 |
| 2019/04/16 | 2,861 | 2,861 | 2,771 | 2,801 | 10,500 |
| 2019/04/15 | 2,837 | 2,869 | 2,790 | 2,861 | 18,100 |
| 2019/04/12 | 2,826 | 2,898 | 2,786 | 2,813 | 20,200 |
| 2019/04/11 | 2,912 | 2,961 | 2,781 | 2,821 | 37,900 |
| 2019/04/10 | 2,869 | 2,946 | 2,815 | 2,910 | 25,600 |
| 2019/04/09 | 2,797 | 2,980 | 2,700 | 2,941 | 71,300 |
| 2019/04/08 | 2,797 | 2,929 | 2,750 | 2,820 | 29,800 |
| 2019/04/05 | 2,831 | 2,886 | 2,730 | 2,749 | 18,600 |
| 2019/04/04 | 2,748 | 2,919 | 2,716 | 2,833 | 45,600 |
| 2019/04/03 | 2,616 | 2,715 | 2,603 | 2,698 | 12,400 |
| 2019/04/02 | 2,750 | 2,750 | 2,602 | 2,608 | 11,700 |
| 2019/04/01 | 2,643 | 2,839 | 2,643 | 2,700 | 22,500 |
| 2019/03/29 | 2,650 | 2,667 | 2,586 | 2,617 | 16,300 |
| 2019/03/28 | 2,720 | 2,750 | 2,649 | 2,660 | 10,700 |
| 2019/03/27 | 2,605 | 2,775 | 2,605 | 2,770 | 22,400 |
| 2019/03/26 | 2,605 | 2,605 | 2,547 | 2,572 | 3,900 |
| 2019/03/25 | 2,511 | 2,583 | 2,471 | 2,583 | 17,100 |
| 2019/03/22 | 2,678 | 2,678 | 2,587 | 2,595 | 12,600 |
| 2019/03/20 | 2,695 | 2,700 | 2,624 | 2,628 | 13,400 |
| 2019/03/19 | 2,633 | 2,714 | 2,580 | 2,672 | 20,400 |
| 2019/03/18 | 2,714 | 2,723 | 2,618 | 2,631 | 21,100 |
| 2019/03/15 | 2,751 | 2,869 | 2,686 | 2,705 | 31,600 |
| 2019/03/14 | 2,865 | 2,929 | 2,711 | 2,748 | 43,600 |
| 2019/03/13 | 2,813 | 2,858 | 2,711 | 2,765 | 35,500 |
| 2019/03/12 | 2,780 | 3,050 | 2,780 | 2,890 | 89,200 |
| 2019/03/11 | 2,660 | 2,725 | 2,551 | 2,699 | 27,500 |
| 2019/03/08 | 2,700 | 2,705 | 2,550 | 2,650 | 47,400 |
| 2019/03/07 | 2,861 | 2,861 | 2,760 | 2,798 | 31,000 |
| 2019/03/06 | 2,992 | 3,010 | 2,895 | 2,905 | 25,600 |
| 2019/03/05 | 2,990 | 3,100 | 2,970 | 3,010 | 36,500 |
| 2019/03/04 | 3,025 | 3,085 | 2,926 | 3,050 | 42,400 |
| 2019/03/01 | 2,820 | 3,080 | 2,820 | 2,971 | 55,300 |
| 2019/02/28 | 2,970 | 2,989 | 2,800 | 2,805 | 35,900 |
| 2019/02/27 | 2,880 | 2,989 | 2,862 | 2,930 | 33,900 |
| 2019/02/26 | 2,989 | 3,190 | 2,836 | 2,850 | 101,400 |
| 2019/02/25 | 3,065 | 3,120 | 2,890 | 2,915 | 89,100 |
| 2019/02/22 | 2,690 | 3,190 | 2,650 | 3,135 | 191,700 |
| 2019/02/21 | 2,800 | 2,800 | 2,638 | 2,688 | 43,300 |
| 2019/02/20 | 2,776 | 2,879 | 2,732 | 2,775 | 51,900 |
| 2019/02/19 | 2,903 | 2,964 | 2,715 | 2,752 | 89,300 |
| 2019/02/18 | 2,980 | 3,040 | 2,754 | 2,940 | 102,100 |
| 2019/02/15 | 2,865 | 3,045 | 2,794 | 2,981 | 166,200 |
| 2019/02/14 | 2,703 | 2,926 | 2,676 | 2,850 | 251,000 |
| 2019/02/13 | 2,288 | 2,444 | 2,231 | 2,426 | 37,900 |
| 2019/02/12 | 2,188 | 2,285 | 2,100 | 2,238 | 23,200 |
| 2019/02/08 | 2,347 | 2,347 | 2,137 | 2,138 | 44,600 |
| 2019/02/07 | 2,539 | 2,539 | 2,384 | 2,418 | 31,400 |
| 2019/02/06 | 2,612 | 2,665 | 2,458 | 2,502 | 37,900 |
| 2019/02/05 | 2,657 | 2,700 | 2,515 | 2,607 | 73,700 |
| 2019/02/04 | 2,374 | 2,774 | 2,360 | 2,610 | 179,200 |
| 2019/02/01 | 2,063 | 2,360 | 2,050 | 2,274 | 92,800 |
| 2019/01/31 | 1,952 | 2,079 | 1,952 | 1,973 | 23,000 |
| 2019/01/30 | 2,105 | 2,117 | 1,937 | 1,937 | 41,200 |
| 2019/01/29 | 2,127 | 2,339 | 2,127 | 2,150 | 61,600 |
| 2019/01/28 | 1,907 | 2,288 | 1,878 | 2,153 | 92,000 |
| 2019/01/25 | 1,868 | 2,097 | 1,868 | 1,945 | 25,800 |
| 2019/01/24 | 1,906 | 1,947 | 1,870 | 1,881 | 5,200 |
| 2019/01/23 | 1,830 | 1,979 | 1,829 | 1,920 | 15,000 |
| 2019/01/22 | 1,925 | 1,927 | 1,822 | 1,830 | 11,000 |
| 2019/01/21 | 2,050 | 2,075 | 1,924 | 1,943 | 13,800 |
| 2019/01/18 | 1,984 | 1,991 | 1,911 | 1,920 | 18,800 |
| 2019/01/17 | 2,170 | 2,170 | 1,990 | 2,009 | 25,800 |
| 2019/01/16 | 2,130 | 2,193 | 2,080 | 2,155 | 22,100 |
| 2019/01/15 | 2,090 | 2,250 | 2,061 | 2,180 | 47,600 |
| 2019/01/11 | 1,960 | 2,190 | 1,858 | 2,040 | 71,300 |
| 2019/01/10 | 2,250 | 2,380 | 1,895 | 2,060 | 185,500 |
| 2019/01/09 | 2,000 | 2,055 | 1,966 | 2,055 | 57,000 |
| 2019/01/08 | 1,475 | 1,655 | 1,475 | 1,655 | 13,100 |
| 2019/01/07 | 1,442 | 1,443 | 1,343 | 1,355 | 7,700 |
| 2019/01/04 | 1,150 | 1,250 | 1,150 | 1,232 | 21,000 |