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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,670 | 2,700 | 2,550 | 2,640 | 66,200 |
| 2005/12/29 | 2,600 | 2,800 | 2,560 | 2,695 | 251,100 |
| 2005/12/28 | 2,480 | 2,490 | 2,410 | 2,490 | 103,800 |
| 2005/12/27 | 2,395 | 2,500 | 2,360 | 2,450 | 145,800 |
| 2005/12/26 | 2,350 | 2,400 | 2,320 | 2,400 | 161,300 |
| 2005/12/22 | 2,290 | 2,340 | 2,290 | 2,320 | 98,000 |
| 2005/12/21 | 2,330 | 2,340 | 2,280 | 2,300 | 104,400 |
| 2005/12/20 | 2,320 | 2,320 | 2,270 | 2,280 | 83,900 |
| 2005/12/19 | 2,280 | 2,340 | 2,210 | 2,320 | 168,100 |
| 2005/12/16 | 2,240 | 2,300 | 2,210 | 2,210 | 77,200 |
| 2005/12/15 | 2,250 | 2,260 | 2,240 | 2,245 | 74,200 |
| 2005/12/14 | 2,260 | 2,260 | 2,205 | 2,255 | 112,000 |
| 2005/12/13 | 2,345 | 2,345 | 2,285 | 2,330 | 22,000 |
| 2005/12/12 | 2,275 | 2,345 | 2,270 | 2,345 | 77,900 |
| 2005/12/09 | 2,170 | 2,270 | 2,170 | 2,270 | 34,500 |
| 2005/12/08 | 2,255 | 2,260 | 2,250 | 2,250 | 101,300 |
| 2005/12/07 | 2,265 | 2,265 | 2,245 | 2,260 | 151,800 |
| 2005/12/06 | 2,315 | 2,330 | 2,265 | 2,265 | 68,100 |
| 2005/12/05 | 2,220 | 2,330 | 2,220 | 2,300 | 193,800 |
| 2005/12/02 | 2,210 | 2,240 | 2,200 | 2,220 | 98,200 |
| 2005/12/01 | 2,190 | 2,200 | 2,175 | 2,180 | 81,200 |
| 2005/11/30 | 2,200 | 2,205 | 2,100 | 2,200 | 95,600 |
| 2005/11/29 | 2,090 | 2,250 | 2,090 | 2,190 | 159,900 |
| 2005/11/28 | 2,000 | 2,090 | 2,000 | 2,050 | 140,000 |
| 2005/11/25 | 1,960 | 1,990 | 1,930 | 1,980 | 215,600 |
| 2005/11/24 | 1,955 | 2,165 | 1,865 | 2,120 | 358,300 |
| 2005/11/22 | 1,820 | 1,870 | 1,819 | 1,865 | 196,600 |
| 2005/11/21 | 1,815 | 1,840 | 1,813 | 1,815 | 79,600 |
| 2005/11/18 | 1,810 | 1,825 | 1,810 | 1,815 | 85,900 |
| 2005/11/17 | 1,795 | 1,824 | 1,790 | 1,810 | 162,600 |
| 2005/11/16 | 1,753 | 1,790 | 1,721 | 1,770 | 98,100 |
| 2005/11/15 | 1,800 | 1,801 | 1,780 | 1,799 | 38,900 |
| 2005/11/14 | 1,824 | 1,824 | 1,784 | 1,800 | 67,100 |
| 2005/11/11 | 1,801 | 1,823 | 1,781 | 1,800 | 24,700 |
| 2005/11/10 | 1,820 | 1,820 | 1,790 | 1,800 | 32,000 |
| 2005/11/09 | 1,849 | 1,853 | 1,820 | 1,820 | 35,200 |
| 2005/11/08 | 1,800 | 1,843 | 1,799 | 1,830 | 144,300 |
| 2005/11/07 | 1,740 | 1,799 | 1,740 | 1,798 | 107,100 |
| 2005/11/04 | 1,700 | 1,735 | 1,700 | 1,730 | 58,000 |
| 2005/11/02 | 1,710 | 1,718 | 1,696 | 1,718 | 46,900 |
| 2005/11/01 | 1,719 | 1,719 | 1,695 | 1,710 | 29,800 |
| 2005/10/31 | 1,700 | 1,715 | 1,680 | 1,715 | 62,800 |
| 2005/10/28 | 1,628 | 1,670 | 1,625 | 1,660 | 73,000 |
| 2005/10/27 | 1,698 | 1,700 | 1,643 | 1,658 | 45,300 |
| 2005/10/26 | 1,699 | 1,699 | 1,672 | 1,698 | 6,300 |
| 2005/10/25 | 1,719 | 1,719 | 1,670 | 1,699 | 12,600 |
| 2005/10/24 | 1,710 | 1,730 | 1,650 | 1,696 | 43,400 |
| 2005/10/21 | 1,690 | 1,740 | 1,659 | 1,699 | 45,400 |
| 2005/10/20 | 1,700 | 1,750 | 1,684 | 1,725 | 110,100 |
| 2005/10/19 | 1,711 | 1,730 | 1,680 | 1,699 | 107,800 |
| 2005/10/18 | 1,595 | 1,779 | 1,583 | 1,681 | 282,500 |
| 2005/10/17 | 1,520 | 1,595 | 1,513 | 1,595 | 95,600 |
| 2005/10/14 | 1,500 | 1,532 | 1,498 | 1,528 | 38,900 |
| 2005/10/13 | 1,501 | 1,518 | 1,489 | 1,518 | 19,300 |
| 2005/10/12 | 1,524 | 1,524 | 1,475 | 1,500 | 70,200 |
| 2005/10/11 | 1,500 | 1,513 | 1,495 | 1,509 | 99,700 |
| 2005/10/07 | 1,460 | 1,509 | 1,460 | 1,493 | 60,500 |
| 2005/10/06 | 1,451 | 1,460 | 1,420 | 1,451 | 95,900 |
| 2005/10/05 | 1,500 | 1,509 | 1,463 | 1,470 | 162,800 |
| 2005/10/04 | 1,520 | 1,521 | 1,482 | 1,495 | 152,400 |
| 2005/10/03 | 1,499 | 1,556 | 1,499 | 1,550 | 89,100 |
| 2005/09/30 | 1,535 | 1,560 | 1,515 | 1,559 | 31,300 |
| 2005/09/29 | 1,580 | 1,580 | 1,526 | 1,540 | 46,800 |
| 2005/09/28 | 1,550 | 1,585 | 1,530 | 1,585 | 43,600 |
| 2005/09/27 | 1,592 | 1,592 | 1,545 | 1,554 | 31,400 |
| 2005/09/26 | 1,624 | 1,627 | 1,565 | 1,597 | 31,900 |
| 2005/09/22 | 1,609 | 1,609 | 1,585 | 1,594 | 15,700 |
| 2005/09/21 | 1,630 | 1,650 | 1,576 | 1,599 | 85,800 |
| 2005/09/20 | 1,660 | 1,669 | 1,602 | 1,635 | 43,200 |
| 2005/09/16 | 1,670 | 1,685 | 1,650 | 1,650 | 50,600 |
| 2005/09/15 | 1,639 | 1,689 | 1,629 | 1,673 | 71,600 |
| 2005/09/14 | 1,585 | 1,600 | 1,575 | 1,598 | 51,300 |
| 2005/09/13 | 1,575 | 1,590 | 1,564 | 1,572 | 34,800 |
| 2005/09/12 | 1,605 | 1,619 | 1,566 | 1,572 | 39,300 |
| 2005/09/09 | 1,608 | 1,622 | 1,602 | 1,602 | 21,900 |
| 2005/09/08 | 1,623 | 1,630 | 1,605 | 1,610 | 21,200 |
| 2005/09/07 | 1,612 | 1,640 | 1,611 | 1,625 | 35,000 |
| 2005/09/06 | 1,638 | 1,645 | 1,605 | 1,606 | 64,700 |
| 2005/09/05 | 1,710 | 1,710 | 1,613 | 1,639 | 88,500 |
| 2005/09/02 | 1,705 | 1,720 | 1,690 | 1,700 | 28,700 |
| 2005/09/01 | 1,729 | 1,729 | 1,705 | 1,706 | 28,000 |
| 2005/08/31 | 1,690 | 1,720 | 1,680 | 1,720 | 40,000 |
| 2005/08/30 | 1,720 | 1,720 | 1,696 | 1,715 | 18,900 |
| 2005/08/29 | 1,710 | 1,754 | 1,706 | 1,725 | 69,300 |
| 2005/08/26 | 1,690 | 1,718 | 1,677 | 1,700 | 22,900 |
| 2005/08/25 | 1,680 | 1,697 | 1,670 | 1,697 | 28,700 |
| 2005/08/24 | 1,670 | 1,680 | 1,642 | 1,671 | 71,300 |
| 2005/08/23 | 1,751 | 1,751 | 1,686 | 1,690 | 89,000 |
| 2005/08/22 | 1,790 | 1,815 | 1,772 | 1,772 | 45,500 |
| 2005/08/19 | 1,760 | 1,790 | 1,751 | 1,788 | 42,400 |
| 2005/08/18 | 1,810 | 1,810 | 1,751 | 1,760 | 36,800 |
| 2005/08/17 | 1,830 | 1,830 | 1,805 | 1,810 | 13,500 |
| 2005/08/16 | 1,830 | 1,830 | 1,820 | 1,830 | 11,800 |
| 2005/08/15 | 1,799 | 1,848 | 1,775 | 1,832 | 17,100 |
| 2005/08/12 | 1,820 | 1,822 | 1,780 | 1,786 | 30,600 |
| 2005/08/11 | 1,841 | 1,870 | 1,821 | 1,840 | 82,900 |
| 2005/08/10 | 1,850 | 1,900 | 1,850 | 1,850 | 104,500 |
| 2005/08/09 | 1,860 | 1,880 | 1,842 | 1,860 | 58,300 |
| 2005/08/08 | 1,839 | 1,841 | 1,820 | 1,830 | 15,900 |
| 2005/08/05 | 1,850 | 1,860 | 1,826 | 1,840 | 45,300 |
| 2005/08/04 | 1,900 | 1,922 | 1,850 | 1,875 | 61,900 |
| 2005/08/03 | 1,940 | 1,940 | 1,916 | 1,930 | 17,900 |
| 2005/08/02 | 1,939 | 1,950 | 1,920 | 1,930 | 48,600 |
| 2005/08/01 | 1,870 | 1,950 | 1,870 | 1,900 | 40,900 |
| 2005/07/29 | 1,960 | 1,970 | 1,912 | 1,960 | 46,700 |
| 2005/07/28 | 1,938 | 1,975 | 1,930 | 1,960 | 66,900 |
| 2005/07/27 | 1,940 | 1,950 | 1,900 | 1,911 | 86,700 |
| 2005/07/26 | 1,939 | 1,973 | 1,900 | 1,940 | 70,200 |
| 2005/07/25 | 1,890 | 1,950 | 1,880 | 1,941 | 99,400 |
| 2005/07/22 | 1,900 | 1,900 | 1,860 | 1,891 | 79,600 |
| 2005/07/21 | 1,940 | 1,940 | 1,870 | 1,900 | 75,800 |
| 2005/07/20 | 1,869 | 1,930 | 1,855 | 1,910 | 175,700 |
| 2005/07/19 | 1,810 | 1,869 | 1,810 | 1,869 | 72,700 |
| 2005/07/15 | 1,830 | 1,853 | 1,815 | 1,824 | 52,400 |
| 2005/07/14 | 1,830 | 1,835 | 1,805 | 1,830 | 48,800 |
| 2005/07/13 | 1,860 | 1,870 | 1,820 | 1,830 | 111,800 |
| 2005/07/12 | 1,800 | 1,870 | 1,780 | 1,839 | 154,000 |
| 2005/07/11 | 1,800 | 1,800 | 1,745 | 1,799 | 49,100 |
| 2005/07/08 | 1,785 | 1,800 | 1,770 | 1,785 | 96,500 |
| 2005/07/07 | 1,715 | 1,790 | 1,715 | 1,785 | 113,700 |
| 2005/07/06 | 1,606 | 1,708 | 1,606 | 1,700 | 82,600 |
| 2005/07/05 | 1,611 | 1,625 | 1,580 | 1,615 | 52,100 |
| 2005/07/04 | 1,656 | 1,684 | 1,600 | 1,605 | 57,000 |
| 2005/07/01 | 1,690 | 1,700 | 1,652 | 1,661 | 28,900 |
| 2005/06/30 | 1,710 | 1,720 | 1,690 | 1,719 | 12,400 |
| 2005/06/29 | 1,749 | 1,749 | 1,690 | 1,710 | 27,500 |
| 2005/06/28 | 1,750 | 1,781 | 1,749 | 1,750 | 47,700 |
| 2005/06/27 | 1,748 | 1,751 | 1,725 | 1,740 | 71,800 |
| 2005/06/24 | 1,680 | 1,740 | 1,677 | 1,721 | 66,200 |
| 2005/06/23 | 1,640 | 1,700 | 1,640 | 1,690 | 61,100 |
| 2005/06/22 | 1,610 | 1,661 | 1,610 | 1,650 | 33,800 |
| 2005/06/21 | 1,665 | 1,690 | 1,650 | 1,665 | 30,900 |
| 2005/06/20 | 1,761 | 1,765 | 1,685 | 1,685 | 37,000 |
| 2005/06/17 | 1,690 | 1,790 | 1,690 | 1,731 | 25,500 |
| 2005/06/16 | 1,800 | 1,800 | 1,750 | 1,750 | 24,000 |
| 2005/06/15 | 1,730 | 1,800 | 1,680 | 1,785 | 62,700 |
| 2005/06/14 | 1,779 | 1,785 | 1,650 | 1,700 | 32,200 |
| 2005/06/13 | 1,780 | 1,809 | 1,740 | 1,800 | 71,900 |
| 2005/06/10 | 1,800 | 1,810 | 1,750 | 1,750 | 102,300 |
| 2005/06/09 | 1,780 | 1,820 | 1,755 | 1,776 | 101,400 |
| 2005/06/08 | 1,780 | 1,880 | 1,730 | 1,802 | 138,400 |
| 2005/06/07 | 1,821 | 1,840 | 1,720 | 1,750 | 140,700 |
| 2005/06/06 | 1,680 | 1,829 | 1,680 | 1,829 | 165,600 |
| 2005/06/03 | 1,690 | 1,725 | 1,640 | 1,710 | 140,200 |
| 2005/06/02 | 1,550 | 1,710 | 1,549 | 1,680 | 253,200 |
| 2005/06/01 | 1,470 | 1,549 | 1,457 | 1,549 | 61,800 |
| 2005/05/31 | 1,525 | 1,528 | 1,480 | 1,500 | 84,100 |
| 2005/05/30 | 1,471 | 1,530 | 1,450 | 1,530 | 93,900 |
| 2005/05/27 | 1,479 | 1,530 | 1,435 | 1,501 | 191,000 |
| 2005/05/26 | 1,355 | 1,449 | 1,350 | 1,440 | 92,300 |
| 2005/05/25 | 1,400 | 1,400 | 1,355 | 1,375 | 110,900 |
| 2005/05/24 | 1,467 | 1,485 | 1,390 | 1,402 | 374,800 |
| 2005/05/23 | 1,370 | 1,460 | 1,328 | 1,447 | 603,300 |
| 2005/05/20 | 1,220 | 1,375 | 1,200 | 1,330 | 606,800 |
| 2005/05/19 | 1,190 | 1,190 | 1,160 | 1,175 | 75,500 |
| 2005/05/18 | 1,150 | 1,150 | 1,130 | 1,140 | 10,300 |
| 2005/05/17 | 1,170 | 1,170 | 1,150 | 1,151 | 7,800 |
| 2005/05/16 | 1,175 | 1,180 | 1,150 | 1,173 | 16,000 |
| 2005/05/13 | 1,150 | 1,175 | 1,135 | 1,140 | 9,000 |
| 2005/05/12 | 1,160 | 1,170 | 1,125 | 1,125 | 27,100 |
| 2005/05/11 | 1,160 | 1,180 | 1,150 | 1,180 | 32,300 |
| 2005/05/10 | 1,178 | 1,180 | 1,170 | 1,180 | 13,600 |
| 2005/05/09 | 1,160 | 1,175 | 1,150 | 1,170 | 21,200 |
| 2005/05/06 | 1,161 | 1,169 | 1,145 | 1,145 | 16,300 |
| 2005/05/02 | 1,174 | 1,180 | 1,100 | 1,141 | 46,800 |
| 2005/04/28 | 1,130 | 1,174 | 1,120 | 1,170 | 25,400 |
| 2005/04/27 | 1,130 | 1,150 | 1,116 | 1,148 | 16,500 |
| 2005/04/26 | 1,111 | 1,119 | 1,097 | 1,119 | 9,900 |
| 2005/04/25 | 1,139 | 1,139 | 1,091 | 1,111 | 18,100 |
| 2005/04/22 | 1,137 | 1,137 | 1,119 | 1,120 | 6,700 |
| 2005/04/21 | 1,100 | 1,111 | 1,095 | 1,097 | 21,400 |
| 2005/04/20 | 1,120 | 1,130 | 1,099 | 1,100 | 61,000 |
| 2005/04/19 | 1,124 | 1,141 | 1,120 | 1,140 | 66,600 |
| 2005/04/18 | 1,131 | 1,137 | 1,100 | 1,104 | 37,500 |
| 2005/04/15 | 1,150 | 1,160 | 1,130 | 1,158 | 10,900 |
| 2005/04/14 | 1,160 | 1,180 | 1,120 | 1,180 | 14,200 |
| 2005/04/13 | 1,193 | 1,193 | 1,158 | 1,188 | 14,500 |
| 2005/04/12 | 1,165 | 1,190 | 1,163 | 1,190 | 36,400 |
| 2005/04/11 | 1,161 | 1,170 | 1,157 | 1,160 | 27,600 |
| 2005/04/08 | 1,162 | 1,198 | 1,158 | 1,160 | 7,800 |
| 2005/04/07 | 1,120 | 1,199 | 1,100 | 1,164 | 37,600 |
| 2005/04/06 | 1,130 | 1,130 | 1,120 | 1,122 | 35,300 |
| 2005/04/05 | 1,150 | 1,150 | 1,140 | 1,141 | 22,100 |
| 2005/04/04 | 1,169 | 1,169 | 1,131 | 1,140 | 26,400 |
| 2005/04/01 | 1,220 | 1,220 | 1,170 | 1,173 | 89,400 |
| 2005/03/31 | 1,180 | 1,215 | 1,160 | 1,209 | 42,300 |
| 2005/03/30 | 1,159 | 1,199 | 1,150 | 1,195 | 36,000 |
| 2005/03/29 | 1,166 | 1,166 | 1,140 | 1,145 | 11,100 |
| 2005/03/28 | 1,120 | 1,169 | 1,080 | 1,169 | 27,300 |
| 2005/03/25 | 1,140 | 1,140 | 1,120 | 1,120 | 42,300 |
| 2005/03/24 | 1,140 | 1,143 | 1,121 | 1,135 | 38,100 |
| 2005/03/23 | 1,151 | 1,152 | 1,124 | 1,142 | 29,800 |
| 2005/03/22 | 1,152 | 1,170 | 1,150 | 1,165 | 21,700 |
| 2005/03/18 | 1,170 | 1,170 | 1,154 | 1,170 | 31,800 |
| 2005/03/17 | 1,180 | 1,185 | 1,170 | 1,183 | 14,800 |
| 2005/03/16 | 1,199 | 1,204 | 1,185 | 1,190 | 33,500 |
| 2005/03/15 | 1,180 | 1,186 | 1,160 | 1,185 | 16,800 |
| 2005/03/14 | 1,179 | 1,180 | 1,170 | 1,179 | 9,000 |
| 2005/03/11 | 1,211 | 1,211 | 1,182 | 1,183 | 21,700 |
| 2005/03/10 | 1,216 | 1,216 | 1,201 | 1,215 | 21,300 |
| 2005/03/09 | 1,255 | 1,255 | 1,236 | 1,236 | 5,700 |
| 2005/03/08 | 1,260 | 1,260 | 1,220 | 1,230 | 13,800 |
| 2005/03/07 | 1,231 | 1,260 | 1,230 | 1,243 | 36,400 |
| 2005/03/04 | 1,270 | 1,270 | 1,180 | 1,200 | 33,200 |
| 2005/03/03 | 1,249 | 1,260 | 1,230 | 1,260 | 64,100 |
| 2005/03/02 | 1,170 | 1,219 | 1,165 | 1,219 | 7,400 |
| 2005/03/01 | 1,179 | 1,200 | 1,148 | 1,150 | 17,700 |
| 2005/02/28 | 1,180 | 1,194 | 1,151 | 1,160 | 21,800 |
| 2005/02/25 | 1,221 | 1,241 | 1,160 | 1,160 | 5,400 |