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 |
---|---|---|---|---|---|
2006/12/29 | 2,780 | 2,845 | 2,780 | 2,830 | 24,700 |
2006/12/28 | 2,790 | 2,805 | 2,760 | 2,780 | 29,100 |
2006/12/27 | 2,815 | 2,815 | 2,775 | 2,790 | 28,000 |
2006/12/26 | 2,780 | 2,790 | 2,745 | 2,780 | 35,100 |
2006/12/25 | 2,790 | 2,800 | 2,735 | 2,795 | 75,600 |
2006/12/22 | 2,725 | 2,800 | 2,725 | 2,790 | 81,400 |
2006/12/21 | 2,775 | 2,775 | 2,710 | 2,745 | 55,000 |
2006/12/20 | 2,700 | 2,800 | 2,700 | 2,760 | 87,900 |
2006/12/19 | 2,755 | 2,755 | 2,715 | 2,720 | 52,300 |
2006/12/18 | 2,760 | 2,780 | 2,705 | 2,735 | 87,400 |
2006/12/15 | 2,735 | 2,830 | 2,735 | 2,780 | 218,400 |
2006/12/14 | 2,695 | 2,725 | 2,665 | 2,690 | 107,600 |
2006/12/13 | 2,605 | 2,670 | 2,600 | 2,660 | 74,000 |
2006/12/12 | 2,635 | 2,650 | 2,610 | 2,650 | 56,000 |
2006/12/11 | 2,600 | 2,620 | 2,580 | 2,605 | 30,300 |
2006/12/08 | 2,590 | 2,630 | 2,575 | 2,600 | 70,000 |
2006/12/07 | 2,540 | 2,600 | 2,535 | 2,595 | 94,000 |
2006/12/06 | 2,505 | 2,540 | 2,490 | 2,520 | 55,700 |
2006/12/05 | 2,530 | 2,540 | 2,490 | 2,490 | 84,500 |
2006/12/04 | 2,545 | 2,580 | 2,530 | 2,570 | 73,700 |
2006/12/01 | 2,600 | 2,600 | 2,485 | 2,495 | 66,800 |
2006/11/30 | 2,565 | 2,615 | 2,560 | 2,600 | 138,600 |
2006/11/29 | 2,535 | 2,570 | 2,500 | 2,550 | 107,300 |
2006/11/28 | 2,450 | 2,550 | 2,420 | 2,535 | 131,000 |
2006/11/27 | 2,360 | 2,475 | 2,325 | 2,460 | 84,100 |
2006/11/24 | 2,370 | 2,440 | 2,360 | 2,430 | 60,900 |
2006/11/22 | 2,400 | 2,425 | 2,355 | 2,355 | 43,300 |
2006/11/21 | 2,415 | 2,485 | 2,385 | 2,405 | 46,700 |
2006/11/20 | 2,475 | 2,500 | 2,410 | 2,415 | 73,300 |
2006/11/17 | 2,490 | 2,495 | 2,475 | 2,490 | 45,900 |
2006/11/16 | 2,435 | 2,500 | 2,435 | 2,470 | 51,900 |
2006/11/15 | 2,440 | 2,485 | 2,395 | 2,465 | 51,800 |
2006/11/14 | 2,300 | 2,480 | 2,300 | 2,420 | 76,300 |
2006/11/13 | 2,390 | 2,390 | 2,270 | 2,280 | 58,600 |
2006/11/10 | 2,480 | 2,480 | 2,380 | 2,385 | 62,000 |
2006/11/09 | 2,405 | 2,465 | 2,365 | 2,380 | 35,800 |
2006/11/08 | 2,410 | 2,450 | 2,350 | 2,365 | 29,300 |
2006/11/07 | 2,435 | 2,500 | 2,415 | 2,450 | 23,200 |
2006/11/06 | 2,460 | 2,500 | 2,435 | 2,435 | 36,000 |
2006/11/02 | 2,510 | 2,510 | 2,460 | 2,500 | 25,600 |
2006/11/01 | 2,500 | 2,505 | 2,495 | 2,505 | 27,500 |
2006/10/31 | 2,455 | 2,520 | 2,450 | 2,505 | 56,000 |
2006/10/30 | 2,460 | 2,460 | 2,425 | 2,455 | 24,400 |
2006/10/27 | 2,480 | 2,510 | 2,405 | 2,420 | 36,300 |
2006/10/26 | 2,500 | 2,520 | 2,490 | 2,500 | 22,900 |
2006/10/25 | 2,490 | 2,525 | 2,470 | 2,520 | 69,800 |
2006/10/24 | 2,470 | 2,510 | 2,470 | 2,485 | 56,400 |
2006/10/23 | 2,440 | 2,500 | 2,440 | 2,485 | 119,400 |
2006/10/20 | 2,400 | 2,430 | 2,390 | 2,415 | 35,000 |
2006/10/19 | 2,390 | 2,440 | 2,375 | 2,430 | 89,900 |
2006/10/18 | 2,350 | 2,375 | 2,325 | 2,375 | 26,600 |
2006/10/17 | 2,360 | 2,360 | 2,325 | 2,355 | 12,300 |
2006/10/16 | 2,360 | 2,390 | 2,350 | 2,355 | 23,700 |
2006/10/13 | 2,350 | 2,385 | 2,320 | 2,340 | 36,900 |
2006/10/12 | 2,300 | 2,360 | 2,295 | 2,295 | 33,100 |
2006/10/11 | 2,390 | 2,400 | 2,360 | 2,395 | 89,200 |
2006/10/10 | 2,345 | 2,370 | 2,300 | 2,350 | 23,900 |
2006/10/06 | 2,320 | 2,335 | 2,270 | 2,305 | 26,900 |
2006/10/05 | 2,385 | 2,390 | 2,345 | 2,360 | 19,900 |
2006/10/04 | 2,370 | 2,380 | 2,325 | 2,330 | 18,100 |
2006/10/03 | 2,380 | 2,395 | 2,365 | 2,375 | 19,400 |
2006/10/02 | 2,360 | 2,380 | 2,320 | 2,370 | 71,400 |
2006/09/29 | 2,300 | 2,350 | 2,285 | 2,330 | 62,600 |
2006/09/28 | 2,240 | 2,305 | 2,225 | 2,295 | 107,500 |
2006/09/27 | 2,165 | 2,240 | 2,150 | 2,220 | 37,400 |
2006/09/26 | 2,240 | 2,250 | 2,140 | 2,160 | 36,800 |
2006/09/25 | 2,245 | 2,250 | 2,225 | 2,235 | 34,200 |
2006/09/22 | 2,250 | 2,260 | 2,235 | 2,240 | 40,400 |
2006/09/21 | 2,295 | 2,295 | 2,250 | 2,250 | 18,700 |
2006/09/20 | 2,290 | 2,290 | 2,245 | 2,250 | 33,000 |
2006/09/19 | 2,250 | 2,285 | 2,245 | 2,250 | 62,500 |
2006/09/15 | 2,230 | 2,230 | 2,190 | 2,220 | 25,000 |
2006/09/14 | 2,300 | 2,300 | 2,185 | 2,210 | 30,900 |
2006/09/13 | 2,200 | 2,320 | 2,200 | 2,285 | 44,900 |
2006/09/12 | 2,345 | 2,345 | 2,240 | 2,240 | 24,700 |
2006/09/11 | 2,355 | 2,355 | 2,295 | 2,320 | 25,500 |
2006/09/08 | 2,250 | 2,370 | 2,250 | 2,355 | 46,800 |
2006/09/07 | 2,420 | 2,420 | 2,365 | 2,370 | 21,900 |
2006/09/06 | 2,380 | 2,430 | 2,365 | 2,385 | 44,200 |
2006/09/05 | 2,440 | 2,440 | 2,400 | 2,420 | 25,400 |
2006/09/04 | 2,440 | 2,440 | 2,385 | 2,415 | 21,700 |
2006/09/01 | 2,430 | 2,430 | 2,400 | 2,425 | 42,800 |
2006/08/31 | 2,375 | 2,435 | 2,365 | 2,415 | 58,900 |
2006/08/30 | 2,400 | 2,415 | 2,355 | 2,410 | 46,700 |
2006/08/29 | 2,435 | 2,435 | 2,380 | 2,410 | 67,700 |
2006/08/28 | 2,420 | 2,450 | 2,400 | 2,440 | 120,300 |
2006/08/25 | 2,400 | 2,425 | 2,345 | 2,400 | 162,800 |
2006/08/24 | 2,305 | 2,450 | 2,300 | 2,395 | 267,800 |
2006/08/23 | 2,170 | 2,380 | 2,160 | 2,355 | 362,300 |
2006/08/22 | 2,095 | 2,115 | 2,090 | 2,115 | 114,800 |
2006/08/21 | 2,120 | 2,120 | 2,065 | 2,075 | 82,900 |
2006/08/18 | 2,075 | 2,100 | 2,065 | 2,080 | 81,700 |
2006/08/17 | 2,110 | 2,125 | 2,060 | 2,070 | 85,100 |
2006/08/16 | 2,050 | 2,120 | 2,025 | 2,070 | 149,200 |
2006/08/15 | 2,100 | 2,110 | 2,020 | 2,055 | 235,400 |
2006/08/14 | 2,170 | 2,210 | 2,110 | 2,125 | 64,000 |
2006/08/11 | 2,200 | 2,220 | 2,180 | 2,205 | 25,600 |
2006/08/10 | 2,255 | 2,255 | 2,210 | 2,220 | 15,800 |
2006/08/09 | 2,240 | 2,250 | 2,195 | 2,240 | 19,200 |
2006/08/08 | 2,235 | 2,245 | 2,195 | 2,215 | 17,300 |
2006/08/07 | 2,275 | 2,275 | 2,165 | 2,195 | 46,000 |
2006/08/04 | 2,275 | 2,300 | 2,230 | 2,280 | 34,000 |
2006/08/03 | 2,225 | 2,295 | 2,210 | 2,275 | 40,400 |
2006/08/02 | 2,245 | 2,260 | 2,215 | 2,255 | 38,400 |
2006/08/01 | 2,300 | 2,300 | 2,270 | 2,285 | 14,700 |
2006/07/31 | 2,300 | 2,330 | 2,255 | 2,310 | 42,700 |
2006/07/28 | 2,250 | 2,290 | 2,210 | 2,285 | 30,300 |
2006/07/27 | 2,180 | 2,250 | 2,180 | 2,250 | 26,000 |
2006/07/26 | 2,310 | 2,310 | 2,230 | 2,245 | 18,400 |
2006/07/25 | 2,345 | 2,345 | 2,300 | 2,305 | 19,300 |
2006/07/24 | 2,205 | 2,300 | 2,060 | 2,280 | 41,700 |
2006/07/21 | 2,280 | 2,280 | 2,220 | 2,240 | 28,300 |
2006/07/20 | 2,335 | 2,335 | 2,240 | 2,290 | 40,400 |
2006/07/19 | 2,165 | 2,320 | 2,160 | 2,315 | 85,700 |
2006/07/18 | 2,205 | 2,265 | 2,140 | 2,165 | 78,200 |
2006/07/14 | 2,370 | 2,400 | 2,325 | 2,365 | 75,900 |
2006/07/13 | 2,400 | 2,400 | 2,285 | 2,295 | 88,400 |
2006/07/12 | 2,475 | 2,485 | 2,420 | 2,445 | 68,000 |
2006/07/11 | 2,460 | 2,485 | 2,440 | 2,460 | 33,200 |
2006/07/10 | 2,445 | 2,540 | 2,405 | 2,485 | 97,500 |
2006/07/07 | 2,340 | 2,675 | 2,310 | 2,475 | 195,600 |
2006/07/06 | 2,285 | 2,305 | 2,250 | 2,275 | 19,400 |
2006/07/05 | 2,285 | 2,295 | 2,250 | 2,290 | 17,500 |
2006/07/04 | 2,275 | 2,315 | 2,260 | 2,295 | 51,200 |
2006/07/03 | 2,300 | 2,300 | 2,270 | 2,275 | 29,400 |
2006/06/30 | 2,340 | 2,380 | 2,320 | 2,330 | 29,700 |
2006/06/29 | 2,250 | 2,350 | 2,220 | 2,350 | 45,600 |
2006/06/28 | 2,200 | 2,240 | 2,200 | 2,235 | 21,300 |
2006/06/27 | 2,245 | 2,245 | 2,215 | 2,220 | 27,200 |
2006/06/26 | 2,240 | 2,240 | 2,200 | 2,240 | 17,800 |
2006/06/23 | 2,195 | 2,230 | 2,175 | 2,200 | 16,700 |
2006/06/22 | 2,200 | 2,200 | 2,175 | 2,200 | 18,800 |
2006/06/21 | 2,230 | 2,240 | 2,165 | 2,170 | 31,900 |
2006/06/20 | 2,220 | 2,220 | 2,180 | 2,215 | 20,300 |
2006/06/19 | 2,290 | 2,335 | 2,250 | 2,260 | 16,900 |
2006/06/16 | 2,295 | 2,300 | 2,250 | 2,285 | 67,800 |
2006/06/15 | 2,240 | 2,255 | 2,195 | 2,225 | 57,900 |
2006/06/14 | 2,145 | 2,265 | 2,140 | 2,215 | 104,900 |
2006/06/13 | 2,250 | 2,250 | 2,150 | 2,185 | 38,400 |
2006/06/12 | 2,315 | 2,315 | 2,230 | 2,285 | 26,600 |
2006/06/09 | 2,260 | 2,280 | 2,160 | 2,280 | 88,800 |
2006/06/08 | 2,380 | 2,380 | 2,200 | 2,340 | 139,100 |
2006/06/07 | 2,495 | 2,495 | 2,330 | 2,385 | 71,200 |
2006/06/06 | 2,480 | 2,490 | 2,410 | 2,455 | 60,400 |
2006/06/05 | 2,455 | 2,525 | 2,450 | 2,520 | 23,700 |
2006/06/02 | 2,500 | 2,545 | 2,400 | 2,495 | 69,100 |
2006/06/01 | 2,540 | 2,555 | 2,485 | 2,500 | 90,700 |
2006/05/31 | 2,500 | 2,550 | 2,500 | 2,545 | 57,900 |
2006/05/30 | 2,505 | 2,545 | 2,480 | 2,540 | 45,300 |
2006/05/29 | 2,490 | 2,530 | 2,470 | 2,520 | 87,300 |
2006/05/26 | 2,445 | 2,480 | 2,435 | 2,465 | 24,900 |
2006/05/25 | 2,385 | 2,460 | 2,345 | 2,430 | 34,900 |
2006/05/24 | 2,330 | 2,370 | 2,325 | 2,345 | 32,000 |
2006/05/23 | 2,405 | 2,465 | 2,320 | 2,370 | 108,300 |
2006/05/22 | 2,515 | 2,515 | 2,400 | 2,400 | 69,400 |
2006/05/19 | 2,395 | 2,525 | 2,345 | 2,525 | 69,500 |
2006/05/18 | 2,275 | 2,370 | 2,225 | 2,365 | 46,000 |
2006/05/17 | 2,315 | 2,410 | 2,260 | 2,280 | 57,400 |
2006/05/16 | 2,315 | 2,340 | 2,235 | 2,275 | 33,800 |
2006/05/15 | 2,350 | 2,380 | 2,305 | 2,310 | 27,700 |
2006/05/12 | 2,420 | 2,470 | 2,330 | 2,365 | 52,700 |
2006/05/11 | 2,400 | 2,470 | 2,350 | 2,430 | 23,000 |
2006/05/10 | 2,480 | 2,490 | 2,410 | 2,425 | 33,300 |
2006/05/09 | 2,500 | 2,525 | 2,475 | 2,495 | 34,700 |
2006/05/08 | 2,535 | 2,585 | 2,530 | 2,565 | 33,400 |
2006/05/02 | 2,500 | 2,535 | 2,500 | 2,525 | 10,400 |
2006/05/01 | 2,545 | 2,545 | 2,470 | 2,500 | 38,900 |
2006/04/28 | 2,560 | 2,560 | 2,475 | 2,505 | 45,700 |
2006/04/27 | 2,520 | 2,545 | 2,500 | 2,545 | 25,700 |
2006/04/26 | 2,550 | 2,550 | 2,480 | 2,510 | 43,300 |
2006/04/25 | 2,525 | 2,565 | 2,460 | 2,470 | 63,500 |
2006/04/24 | 2,500 | 2,585 | 2,495 | 2,505 | 93,400 |
2006/04/21 | 2,620 | 2,680 | 2,550 | 2,555 | 69,300 |
2006/04/20 | 2,650 | 2,670 | 2,600 | 2,625 | 98,700 |
2006/04/19 | 2,600 | 2,670 | 2,570 | 2,650 | 71,700 |
2006/04/18 | 2,590 | 2,605 | 2,460 | 2,565 | 60,500 |
2006/04/17 | 2,650 | 2,650 | 2,595 | 2,605 | 33,800 |
2006/04/14 | 2,575 | 2,625 | 2,560 | 2,610 | 38,100 |
2006/04/13 | 2,600 | 2,630 | 2,575 | 2,575 | 51,300 |
2006/04/12 | 2,630 | 2,660 | 2,550 | 2,550 | 49,400 |
2006/04/11 | 2,690 | 2,690 | 2,615 | 2,640 | 44,300 |
2006/04/10 | 2,670 | 2,690 | 2,660 | 2,685 | 25,800 |
2006/04/07 | 2,680 | 2,695 | 2,650 | 2,665 | 50,300 |
2006/04/06 | 2,660 | 2,710 | 2,660 | 2,675 | 64,500 |
2006/04/05 | 2,720 | 2,725 | 2,675 | 2,680 | 80,100 |
2006/04/04 | 2,700 | 2,725 | 2,650 | 2,700 | 116,100 |
2006/04/03 | 2,650 | 2,735 | 2,640 | 2,675 | 198,300 |
2006/03/31 | 2,645 | 2,645 | 2,585 | 2,630 | 130,700 |
2006/03/30 | 2,600 | 2,650 | 2,540 | 2,650 | 289,500 |
2006/03/29 | 2,595 | 2,640 | 2,575 | 2,615 | 86,500 |
2006/03/28 | 2,600 | 2,605 | 2,560 | 2,605 | 44,200 |
2006/03/27 | 2,605 | 2,620 | 2,580 | 2,620 | 108,800 |
2006/03/24 | 2,515 | 2,570 | 2,515 | 2,565 | 109,000 |
2006/03/23 | 2,490 | 2,520 | 2,490 | 2,505 | 39,400 |
2006/03/22 | 2,445 | 2,535 | 2,445 | 2,485 | 83,600 |
2006/03/20 | 2,430 | 2,430 | 2,385 | 2,425 | 32,900 |
2006/03/17 | 2,450 | 2,450 | 2,410 | 2,415 | 14,700 |
2006/03/16 | 2,470 | 2,480 | 2,415 | 2,465 | 40,900 |
2006/03/15 | 2,465 | 2,465 | 2,355 | 2,460 | 28,300 |
2006/03/14 | 2,455 | 2,500 | 2,440 | 2,455 | 32,000 |
2006/03/13 | 2,410 | 2,470 | 2,370 | 2,455 | 50,800 |
2006/03/10 | 2,400 | 2,420 | 2,375 | 2,400 | 25,400 |
2006/03/09 | 2,340 | 2,420 | 2,340 | 2,375 | 27,100 |
2006/03/08 | 2,355 | 2,360 | 2,295 | 2,340 | 30,300 |
2006/03/07 | 2,350 | 2,370 | 2,290 | 2,345 | 52,500 |
2006/03/06 | 2,245 | 2,315 | 2,160 | 2,315 | 41,500 |
2006/03/03 | 2,265 | 2,320 | 2,240 | 2,270 | 83,700 |
2006/03/02 | 2,355 | 2,395 | 2,255 | 2,260 | 96,800 |
2006/03/01 | 2,485 | 2,525 | 2,310 | 2,385 | 54,200 |
2006/02/28 | 2,530 | 2,570 | 2,490 | 2,525 | 119,800 |
2006/02/27 | 2,540 | 2,545 | 2,490 | 2,490 | 99,300 |
2006/02/24 | 2,435 | 2,495 | 2,400 | 2,495 | 114,900 |
2006/02/23 | 2,410 | 2,410 | 2,320 | 2,400 | 92,900 |
2006/02/22 | 2,375 | 2,425 | 2,330 | 2,330 | 53,700 |
2006/02/21 | 2,335 | 2,400 | 2,205 | 2,335 | 177,300 |
2006/02/20 | 2,330 | 2,365 | 2,170 | 2,255 | 133,600 |
2006/02/17 | 2,560 | 2,575 | 2,405 | 2,440 | 267,900 |
2006/02/16 | 2,250 | 2,320 | 2,200 | 2,280 | 32,700 |
2006/02/15 | 2,315 | 2,445 | 2,260 | 2,265 | 45,300 |
2006/02/14 | 2,270 | 2,365 | 2,150 | 2,300 | 71,300 |
2006/02/13 | 2,415 | 2,485 | 2,335 | 2,375 | 47,500 |
2006/02/10 | 2,585 | 2,595 | 2,495 | 2,505 | 55,500 |
2006/02/09 | 2,590 | 2,605 | 2,510 | 2,575 | 79,500 |
2006/02/08 | 2,595 | 2,595 | 2,545 | 2,560 | 48,100 |
2006/02/07 | 2,610 | 2,625 | 2,565 | 2,595 | 46,400 |
2006/02/06 | 2,600 | 2,630 | 2,555 | 2,610 | 101,300 |
2006/02/03 | 2,500 | 2,630 | 2,480 | 2,605 | 118,800 |
2006/02/02 | 2,535 | 2,535 | 2,460 | 2,495 | 61,200 |
2006/02/01 | 2,470 | 2,555 | 2,450 | 2,500 | 47,500 |
2006/01/31 | 2,590 | 2,590 | 2,505 | 2,510 | 56,600 |
2006/01/30 | 2,600 | 2,600 | 2,520 | 2,560 | 83,200 |
2006/01/27 | 2,570 | 2,620 | 2,545 | 2,590 | 106,600 |
2006/01/26 | 2,530 | 2,570 | 2,520 | 2,570 | 66,400 |
2006/01/25 | 2,400 | 2,520 | 2,350 | 2,520 | 67,800 |
2006/01/24 | 2,380 | 2,410 | 2,310 | 2,370 | 54,600 |
2006/01/23 | 2,305 | 2,390 | 2,305 | 2,375 | 35,300 |
2006/01/20 | 2,480 | 2,490 | 2,430 | 2,460 | 56,600 |
2006/01/19 | 2,360 | 2,480 | 2,360 | 2,430 | 78,400 |
2006/01/18 | 2,525 | 2,550 | 2,150 | 2,480 | 128,100 |
2006/01/17 | 2,560 | 2,600 | 2,550 | 2,550 | 112,100 |
2006/01/16 | 2,575 | 2,650 | 2,540 | 2,650 | 103,500 |
2006/01/13 | 2,560 | 2,560 | 2,520 | 2,540 | 66,500 |
2006/01/12 | 2,495 | 2,590 | 2,495 | 2,580 | 126,800 |
2006/01/11 | 2,505 | 2,535 | 2,455 | 2,475 | 39,300 |
2006/01/10 | 2,530 | 2,580 | 2,470 | 2,545 | 62,200 |
2006/01/06 | 2,555 | 2,555 | 2,450 | 2,510 | 136,200 |
2006/01/05 | 2,600 | 2,600 | 2,500 | 2,555 | 90,500 |
2006/01/04 | 2,685 | 2,690 | 2,555 | 2,600 | 84,600 |