Ａ＆Ｄホロンホールディングス(7745)の株価時系列情報
Ａ＆Ｄホロンホールディングス(7745)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,238 | 1,264 | 1,223 | 1,263 | 128,300 |
| 2021/12/29 | 1,228 | 1,250 | 1,210 | 1,239 | 162,000 |
| 2021/12/28 | 1,251 | 1,251 | 1,212 | 1,229 | 170,000 |
| 2021/12/27 | 1,236 | 1,247 | 1,217 | 1,231 | 144,200 |
| 2021/12/24 | 1,231 | 1,258 | 1,229 | 1,239 | 317,600 |
| 2021/12/23 | 1,164 | 1,226 | 1,156 | 1,217 | 332,900 |
| 2021/12/22 | 1,158 | 1,173 | 1,153 | 1,156 | 89,200 |
| 2021/12/21 | 1,145 | 1,155 | 1,110 | 1,154 | 163,800 |
| 2021/12/20 | 1,158 | 1,166 | 1,116 | 1,120 | 153,300 |
| 2021/12/17 | 1,200 | 1,200 | 1,156 | 1,162 | 201,200 |
| 2021/12/16 | 1,221 | 1,231 | 1,188 | 1,207 | 190,900 |
| 2021/12/15 | 1,185 | 1,208 | 1,171 | 1,187 | 183,300 |
| 2021/12/14 | 1,250 | 1,259 | 1,197 | 1,213 | 207,800 |
| 2021/12/13 | 1,239 | 1,262 | 1,237 | 1,256 | 228,600 |
| 2021/12/10 | 1,244 | 1,253 | 1,209 | 1,218 | 233,100 |
| 2021/12/09 | 1,238 | 1,250 | 1,208 | 1,240 | 292,500 |
| 2021/12/08 | 1,220 | 1,238 | 1,207 | 1,227 | 292,000 |
| 2021/12/07 | 1,146 | 1,199 | 1,146 | 1,192 | 284,200 |
| 2021/12/06 | 1,104 | 1,149 | 1,089 | 1,140 | 298,000 |
| 2021/12/03 | 1,083 | 1,098 | 1,054 | 1,098 | 183,200 |
| 2021/12/02 | 1,080 | 1,118 | 1,068 | 1,080 | 247,200 |
| 2021/12/01 | 1,115 | 1,115 | 1,021 | 1,086 | 642,500 |
| 2021/11/30 | 1,294 | 1,321 | 1,115 | 1,118 | 773,500 |
| 2021/11/29 | 1,280 | 1,306 | 1,260 | 1,264 | 174,100 |
| 2021/11/26 | 1,316 | 1,322 | 1,286 | 1,321 | 125,100 |
| 2021/11/25 | 1,355 | 1,360 | 1,329 | 1,340 | 109,400 |
| 2021/11/24 | 1,344 | 1,377 | 1,332 | 1,364 | 108,700 |
| 2021/11/22 | 1,327 | 1,359 | 1,315 | 1,356 | 88,700 |
| 2021/11/19 | 1,328 | 1,351 | 1,321 | 1,336 | 110,200 |
| 2021/11/18 | 1,350 | 1,375 | 1,320 | 1,330 | 242,300 |
| 2021/11/17 | 1,379 | 1,384 | 1,330 | 1,352 | 192,900 |
| 2021/11/16 | 1,363 | 1,396 | 1,316 | 1,387 | 305,800 |
| 2021/11/15 | 1,369 | 1,387 | 1,331 | 1,363 | 318,800 |
| 2021/11/12 | 1,381 | 1,413 | 1,360 | 1,369 | 450,700 |
| 2021/11/11 | 1,338 | 1,414 | 1,290 | 1,395 | 1,306,200 |
| 2021/11/10 | 1,258 | 1,326 | 1,255 | 1,326 | 1,297,500 |
| 2021/11/09 | 1,057 | 1,073 | 1,026 | 1,026 | 129,100 |
| 2021/11/08 | 1,070 | 1,070 | 1,043 | 1,052 | 77,200 |
| 2021/11/05 | 1,075 | 1,075 | 1,053 | 1,063 | 74,900 |
| 2021/11/04 | 1,045 | 1,070 | 1,043 | 1,070 | 195,700 |
| 2021/11/02 | 1,032 | 1,053 | 1,028 | 1,035 | 58,500 |
| 2021/11/01 | 1,019 | 1,036 | 1,008 | 1,032 | 77,700 |
| 2021/10/29 | 1,018 | 1,024 | 1,009 | 1,011 | 58,300 |
| 2021/10/28 | 1,021 | 1,032 | 1,013 | 1,018 | 189,800 |
| 2021/10/27 | 1,035 | 1,037 | 1,016 | 1,025 | 41,100 |
| 2021/10/26 | 1,023 | 1,043 | 1,021 | 1,041 | 55,500 |
| 2021/10/25 | 1,022 | 1,025 | 1,011 | 1,013 | 42,300 |
| 2021/10/22 | 1,022 | 1,036 | 1,013 | 1,019 | 68,900 |
| 2021/10/21 | 1,044 | 1,053 | 1,023 | 1,026 | 91,300 |
| 2021/10/20 | 1,047 | 1,056 | 1,032 | 1,037 | 105,800 |
| 2021/10/19 | 1,035 | 1,051 | 1,027 | 1,039 | 65,900 |
| 2021/10/18 | 1,020 | 1,037 | 1,015 | 1,033 | 89,700 |
| 2021/10/15 | 998 | 1,019 | 998 | 1,017 | 115,400 |
| 2021/10/14 | 979 | 990 | 974 | 986 | 54,900 |
| 2021/10/13 | 996 | 1,001 | 978 | 979 | 72,600 |
| 2021/10/12 | 1,004 | 1,006 | 995 | 996 | 49,500 |
| 2021/10/11 | 1,011 | 1,012 | 994 | 1,011 | 47,200 |
| 2021/10/08 | 1,004 | 1,025 | 1,002 | 1,008 | 94,900 |
| 2021/10/07 | 980 | 1,000 | 979 | 979 | 71,400 |
| 2021/10/06 | 986 | 1,014 | 966 | 975 | 89,200 |
| 2021/10/05 | 976 | 993 | 958 | 980 | 113,300 |
| 2021/10/04 | 1,025 | 1,025 | 982 | 991 | 116,400 |
| 2021/10/01 | 1,037 | 1,052 | 1,004 | 1,018 | 185,100 |
| 2021/09/30 | 1,062 | 1,065 | 1,046 | 1,054 | 75,700 |
| 2021/09/29 | 1,050 | 1,061 | 1,043 | 1,060 | 69,500 |
| 2021/09/28 | 1,088 | 1,088 | 1,061 | 1,087 | 70,400 |
| 2021/09/27 | 1,096 | 1,102 | 1,078 | 1,082 | 78,000 |
| 2021/09/24 | 1,069 | 1,095 | 1,058 | 1,090 | 93,200 |
| 2021/09/22 | 1,064 | 1,064 | 1,035 | 1,044 | 103,600 |
| 2021/09/21 | 1,056 | 1,071 | 1,052 | 1,061 | 79,700 |
| 2021/09/17 | 1,083 | 1,097 | 1,079 | 1,097 | 57,300 |
| 2021/09/16 | 1,111 | 1,113 | 1,065 | 1,080 | 136,200 |
| 2021/09/15 | 1,132 | 1,133 | 1,111 | 1,112 | 72,900 |
| 2021/09/14 | 1,133 | 1,147 | 1,115 | 1,145 | 112,100 |
| 2021/09/13 | 1,106 | 1,136 | 1,105 | 1,129 | 96,500 |
| 2021/09/10 | 1,082 | 1,116 | 1,067 | 1,116 | 179,000 |
| 2021/09/09 | 1,096 | 1,102 | 1,073 | 1,082 | 207,400 |
| 2021/09/08 | 1,126 | 1,126 | 1,097 | 1,118 | 146,400 |
| 2021/09/07 | 1,172 | 1,177 | 1,118 | 1,133 | 188,300 |
| 2021/09/06 | 1,160 | 1,171 | 1,141 | 1,158 | 112,200 |
| 2021/09/03 | 1,109 | 1,149 | 1,101 | 1,141 | 144,000 |
| 2021/09/02 | 1,110 | 1,122 | 1,085 | 1,099 | 123,400 |
| 2021/09/01 | 1,118 | 1,126 | 1,108 | 1,109 | 75,200 |
| 2021/08/31 | 1,065 | 1,127 | 1,065 | 1,120 | 151,500 |
| 2021/08/30 | 1,060 | 1,077 | 1,052 | 1,070 | 104,700 |
| 2021/08/27 | 1,032 | 1,051 | 1,030 | 1,050 | 41,700 |
| 2021/08/26 | 1,043 | 1,049 | 1,036 | 1,040 | 61,400 |
| 2021/08/25 | 1,053 | 1,056 | 1,040 | 1,043 | 89,500 |
| 2021/08/24 | 1,019 | 1,055 | 1,017 | 1,053 | 120,500 |
| 2021/08/23 | 973 | 1,009 | 973 | 1,008 | 103,700 |
| 2021/08/20 | 981 | 992 | 963 | 970 | 144,900 |
| 2021/08/19 | 1,002 | 1,007 | 988 | 989 | 112,100 |
| 2021/08/18 | 1,020 | 1,025 | 1,006 | 1,014 | 86,800 |
| 2021/08/17 | 1,049 | 1,054 | 1,027 | 1,031 | 84,800 |
| 2021/08/16 | 1,072 | 1,072 | 1,038 | 1,049 | 98,400 |
| 2021/08/13 | 1,088 | 1,088 | 1,063 | 1,084 | 70,900 |
| 2021/08/12 | 1,078 | 1,103 | 1,070 | 1,089 | 101,400 |
| 2021/08/11 | 1,052 | 1,083 | 1,051 | 1,079 | 146,600 |
| 2021/08/10 | 1,076 | 1,083 | 1,052 | 1,052 | 241,300 |
| 2021/08/06 | 1,070 | 1,117 | 1,066 | 1,089 | 631,700 |
| 2021/08/05 | 994 | 1,002 | 982 | 994 | 106,000 |
| 2021/08/04 | 1,001 | 1,003 | 987 | 998 | 95,400 |
| 2021/08/03 | 1,001 | 1,016 | 998 | 1,006 | 65,200 |
| 2021/08/02 | 996 | 1,013 | 996 | 1,007 | 134,400 |
| 2021/07/30 | 990 | 1,010 | 984 | 984 | 92,500 |
| 2021/07/29 | 982 | 996 | 977 | 992 | 57,500 |
| 2021/07/28 | 973 | 982 | 967 | 978 | 63,400 |
| 2021/07/27 | 975 | 985 | 974 | 980 | 69,100 |
| 2021/07/26 | 983 | 983 | 969 | 975 | 85,200 |
| 2021/07/21 | 966 | 972 | 954 | 956 | 84,800 |
| 2021/07/20 | 960 | 971 | 945 | 945 | 99,100 |
| 2021/07/19 | 987 | 987 | 963 | 975 | 133,300 |
| 2021/07/16 | 988 | 1,005 | 981 | 994 | 62,500 |
| 2021/07/15 | 1,004 | 1,010 | 991 | 993 | 98,000 |
| 2021/07/14 | 1,000 | 1,013 | 995 | 1,006 | 137,200 |
| 2021/07/13 | 988 | 1,010 | 986 | 1,009 | 110,300 |
| 2021/07/12 | 1,002 | 1,005 | 987 | 991 | 164,100 |
| 2021/07/09 | 951 | 978 | 947 | 973 | 128,700 |
| 2021/07/08 | 991 | 995 | 969 | 970 | 158,900 |
| 2021/07/07 | 1,006 | 1,011 | 989 | 991 | 132,500 |
| 2021/07/06 | 1,012 | 1,022 | 1,009 | 1,013 | 41,000 |
| 2021/07/05 | 1,014 | 1,023 | 1,006 | 1,011 | 54,800 |
| 2021/07/02 | 995 | 1,015 | 989 | 1,014 | 87,200 |
| 2021/07/01 | 1,003 | 1,005 | 990 | 995 | 98,600 |
| 2021/06/30 | 1,013 | 1,016 | 1,001 | 1,001 | 86,600 |
| 2021/06/29 | 1,015 | 1,015 | 998 | 1,005 | 87,500 |
| 2021/06/28 | 1,024 | 1,029 | 1,011 | 1,019 | 77,600 |
| 2021/06/25 | 1,022 | 1,027 | 1,011 | 1,021 | 72,700 |
| 2021/06/24 | 1,008 | 1,014 | 1,001 | 1,003 | 63,400 |
| 2021/06/23 | 1,026 | 1,033 | 1,003 | 1,008 | 88,300 |
| 2021/06/22 | 1,023 | 1,033 | 1,010 | 1,031 | 82,600 |
| 2021/06/21 | 1,004 | 1,027 | 991 | 996 | 224,100 |
| 2021/06/18 | 1,076 | 1,076 | 1,033 | 1,034 | 130,400 |
| 2021/06/17 | 1,088 | 1,088 | 1,052 | 1,070 | 142,800 |
| 2021/06/16 | 1,075 | 1,109 | 1,073 | 1,091 | 226,600 |
| 2021/06/15 | 1,049 | 1,079 | 1,049 | 1,072 | 186,200 |
| 2021/06/14 | 1,039 | 1,045 | 1,025 | 1,039 | 83,400 |
| 2021/06/11 | 1,043 | 1,043 | 1,026 | 1,034 | 97,100 |
| 2021/06/10 | 1,054 | 1,054 | 1,026 | 1,043 | 108,000 |
| 2021/06/09 | 1,068 | 1,073 | 1,052 | 1,054 | 116,800 |
| 2021/06/08 | 1,051 | 1,086 | 1,051 | 1,058 | 181,100 |
| 2021/06/07 | 1,048 | 1,057 | 1,040 | 1,044 | 137,100 |
| 2021/06/04 | 1,039 | 1,049 | 1,031 | 1,036 | 192,700 |
| 2021/06/03 | 1,036 | 1,054 | 1,036 | 1,045 | 175,900 |
| 2021/06/02 | 1,040 | 1,045 | 1,031 | 1,036 | 180,700 |
| 2021/06/01 | 1,037 | 1,040 | 1,023 | 1,033 | 123,100 |
| 2021/05/31 | 1,039 | 1,044 | 1,018 | 1,037 | 142,800 |
| 2021/05/28 | 1,020 | 1,039 | 1,005 | 1,039 | 163,900 |
| 2021/05/27 | 1,003 | 1,018 | 1,002 | 1,008 | 94,100 |
| 2021/05/26 | 1,028 | 1,028 | 1,009 | 1,012 | 86,800 |
| 2021/05/25 | 1,042 | 1,047 | 1,026 | 1,033 | 115,200 |
| 2021/05/24 | 1,027 | 1,038 | 1,015 | 1,032 | 127,000 |
| 2021/05/21 | 1,019 | 1,042 | 1,018 | 1,027 | 123,000 |
| 2021/05/20 | 1,000 | 1,031 | 1,000 | 1,023 | 137,600 |
| 2021/05/19 | 1,002 | 1,028 | 996 | 1,003 | 150,900 |
| 2021/05/18 | 1,017 | 1,033 | 997 | 1,014 | 172,000 |
| 2021/05/17 | 1,018 | 1,022 | 995 | 1,004 | 196,900 |
| 2021/05/14 | 1,009 | 1,026 | 997 | 1,013 | 298,600 |
| 2021/05/13 | 1,007 | 1,033 | 982 | 988 | 494,000 |
| 2021/05/12 | 1,088 | 1,088 | 1,020 | 1,030 | 951,500 |
| 2021/05/11 | 1,350 | 1,353 | 1,297 | 1,298 | 212,100 |
| 2021/05/10 | 1,335 | 1,359 | 1,332 | 1,355 | 110,100 |
| 2021/05/07 | 1,310 | 1,335 | 1,292 | 1,321 | 121,600 |
| 2021/05/06 | 1,299 | 1,319 | 1,285 | 1,309 | 149,000 |
| 2021/04/30 | 1,301 | 1,317 | 1,291 | 1,294 | 187,300 |
| 2021/04/28 | 1,317 | 1,324 | 1,294 | 1,313 | 248,000 |
| 2021/04/27 | 1,343 | 1,344 | 1,305 | 1,321 | 209,900 |
| 2021/04/26 | 1,395 | 1,402 | 1,342 | 1,349 | 214,200 |
| 2021/04/23 | 1,398 | 1,424 | 1,382 | 1,385 | 100,400 |
| 2021/04/22 | 1,377 | 1,414 | 1,355 | 1,414 | 196,600 |
| 2021/04/21 | 1,388 | 1,411 | 1,334 | 1,347 | 294,600 |
| 2021/04/20 | 1,412 | 1,438 | 1,387 | 1,430 | 193,300 |
| 2021/04/19 | 1,379 | 1,440 | 1,373 | 1,431 | 326,700 |
| 2021/04/16 | 1,350 | 1,373 | 1,328 | 1,369 | 99,700 |
| 2021/04/15 | 1,358 | 1,358 | 1,327 | 1,347 | 117,100 |
| 2021/04/14 | 1,370 | 1,378 | 1,352 | 1,363 | 103,800 |
| 2021/04/13 | 1,382 | 1,385 | 1,360 | 1,377 | 123,600 |
| 2021/04/12 | 1,399 | 1,413 | 1,374 | 1,387 | 146,800 |
| 2021/04/09 | 1,385 | 1,397 | 1,362 | 1,390 | 158,800 |
| 2021/04/08 | 1,385 | 1,396 | 1,364 | 1,381 | 183,900 |
| 2021/04/07 | 1,345 | 1,378 | 1,314 | 1,376 | 190,000 |
| 2021/04/06 | 1,380 | 1,380 | 1,324 | 1,347 | 233,400 |
| 2021/04/05 | 1,333 | 1,374 | 1,317 | 1,368 | 327,800 |
| 2021/04/02 | 1,265 | 1,313 | 1,257 | 1,308 | 197,500 |
| 2021/04/01 | 1,254 | 1,266 | 1,231 | 1,248 | 121,900 |
| 2021/03/31 | 1,229 | 1,260 | 1,224 | 1,244 | 100,300 |
| 2021/03/30 | 1,205 | 1,235 | 1,204 | 1,231 | 71,900 |
| 2021/03/29 | 1,244 | 1,249 | 1,216 | 1,231 | 110,900 |
| 2021/03/26 | 1,225 | 1,242 | 1,216 | 1,237 | 82,300 |
| 2021/03/25 | 1,201 | 1,215 | 1,188 | 1,198 | 127,800 |
| 2021/03/24 | 1,230 | 1,248 | 1,192 | 1,192 | 234,500 |
| 2021/03/23 | 1,330 | 1,330 | 1,258 | 1,258 | 211,800 |
| 2021/03/22 | 1,345 | 1,356 | 1,319 | 1,325 | 136,200 |
| 2021/03/19 | 1,299 | 1,344 | 1,288 | 1,344 | 309,400 |
| 2021/03/18 | 1,285 | 1,287 | 1,254 | 1,287 | 142,900 |
| 2021/03/17 | 1,244 | 1,278 | 1,240 | 1,272 | 190,400 |
| 2021/03/16 | 1,221 | 1,239 | 1,216 | 1,239 | 115,600 |
| 2021/03/15 | 1,239 | 1,239 | 1,205 | 1,221 | 121,000 |
| 2021/03/12 | 1,215 | 1,230 | 1,205 | 1,227 | 168,300 |
| 2021/03/11 | 1,206 | 1,212 | 1,186 | 1,208 | 87,600 |
| 2021/03/10 | 1,196 | 1,214 | 1,173 | 1,206 | 177,300 |
| 2021/03/09 | 1,173 | 1,188 | 1,145 | 1,185 | 174,400 |
| 2021/03/08 | 1,190 | 1,194 | 1,153 | 1,160 | 180,800 |
| 2021/03/05 | 1,160 | 1,165 | 1,121 | 1,155 | 240,000 |
| 2021/03/04 | 1,158 | 1,186 | 1,150 | 1,177 | 143,100 |
| 2021/03/03 | 1,185 | 1,212 | 1,174 | 1,180 | 98,200 |
| 2021/03/02 | 1,209 | 1,213 | 1,147 | 1,177 | 157,500 |
| 2021/03/01 | 1,167 | 1,186 | 1,150 | 1,181 | 276,400 |
| 2021/02/26 | 1,161 | 1,178 | 1,139 | 1,143 | 240,900 |
| 2021/02/25 | 1,197 | 1,207 | 1,191 | 1,191 | 197,400 |
| 2021/02/24 | 1,214 | 1,215 | 1,175 | 1,175 | 225,000 |
| 2021/02/22 | 1,237 | 1,240 | 1,206 | 1,223 | 183,400 |
| 2021/02/19 | 1,212 | 1,234 | 1,210 | 1,224 | 240,200 |
| 2021/02/18 | 1,280 | 1,286 | 1,220 | 1,226 | 289,900 |
| 2021/02/17 | 1,283 | 1,302 | 1,261 | 1,289 | 238,200 |
| 2021/02/16 | 1,305 | 1,326 | 1,281 | 1,294 | 278,700 |
| 2021/02/15 | 1,394 | 1,394 | 1,290 | 1,297 | 567,400 |
| 2021/02/12 | 1,445 | 1,445 | 1,361 | 1,367 | 415,900 |
| 2021/02/10 | 1,375 | 1,451 | 1,357 | 1,438 | 569,000 |
| 2021/02/09 | 1,320 | 1,384 | 1,291 | 1,376 | 511,800 |
| 2021/02/08 | 1,386 | 1,423 | 1,310 | 1,322 | 1,006,500 |
| 2021/02/05 | 1,264 | 1,264 | 1,217 | 1,236 | 333,900 |
| 2021/02/04 | 1,251 | 1,269 | 1,233 | 1,255 | 298,700 |
| 2021/02/03 | 1,244 | 1,254 | 1,230 | 1,246 | 308,900 |
| 2021/02/02 | 1,200 | 1,218 | 1,169 | 1,215 | 234,800 |
| 2021/02/01 | 1,158 | 1,215 | 1,157 | 1,201 | 264,300 |
| 2021/01/29 | 1,217 | 1,220 | 1,163 | 1,166 | 314,800 |
| 2021/01/28 | 1,188 | 1,229 | 1,186 | 1,195 | 395,400 |
| 2021/01/27 | 1,240 | 1,258 | 1,233 | 1,240 | 215,500 |
| 2021/01/26 | 1,280 | 1,285 | 1,228 | 1,228 | 499,000 |
| 2021/01/25 | 1,285 | 1,313 | 1,273 | 1,296 | 319,400 |
| 2021/01/22 | 1,364 | 1,378 | 1,287 | 1,289 | 557,500 |
| 2021/01/21 | 1,401 | 1,426 | 1,377 | 1,388 | 287,500 |
| 2021/01/20 | 1,368 | 1,415 | 1,345 | 1,389 | 300,100 |
| 2021/01/19 | 1,397 | 1,397 | 1,351 | 1,362 | 266,400 |
| 2021/01/18 | 1,331 | 1,420 | 1,322 | 1,387 | 328,100 |
| 2021/01/15 | 1,380 | 1,380 | 1,331 | 1,346 | 354,600 |
| 2021/01/14 | 1,444 | 1,467 | 1,363 | 1,377 | 547,300 |
| 2021/01/13 | 1,343 | 1,421 | 1,327 | 1,411 | 428,300 |
| 2021/01/12 | 1,332 | 1,359 | 1,308 | 1,343 | 359,600 |
| 2021/01/08 | 1,263 | 1,327 | 1,250 | 1,327 | 566,800 |
| 2021/01/07 | 1,257 | 1,269 | 1,228 | 1,238 | 277,900 |
| 2021/01/06 | 1,265 | 1,286 | 1,241 | 1,257 | 274,600 |
| 2021/01/05 | 1,280 | 1,288 | 1,237 | 1,272 | 371,800 |
| 2021/01/04 | 1,311 | 1,329 | 1,260 | 1,300 | 422,900 |