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 |
---|---|---|---|---|---|
2008/12/30 | 340 | 360 | 338 | 356 | 68,300 |
2008/12/29 | 337 | 349 | 337 | 345 | 58,900 |
2008/12/26 | 340 | 341 | 329 | 337 | 129,300 |
2008/12/25 | 306 | 346 | 306 | 325 | 259,700 |
2008/12/24 | 299 | 299 | 284 | 292 | 36,700 |
2008/12/22 | 291 | 305 | 291 | 302 | 38,100 |
2008/12/19 | 277 | 288 | 274 | 286 | 45,600 |
2008/12/18 | 268 | 279 | 268 | 276 | 27,600 |
2008/12/17 | 275 | 275 | 266 | 275 | 53,400 |
2008/12/16 | 258 | 272 | 256 | 271 | 60,700 |
2008/12/15 | 265 | 269 | 257 | 262 | 82,800 |
2008/12/12 | 265 | 273 | 255 | 257 | 147,400 |
2008/12/11 | 254 | 259 | 253 | 253 | 64,200 |
2008/12/10 | 249 | 259 | 247 | 255 | 45,100 |
2008/12/09 | 251 | 260 | 249 | 252 | 90,600 |
2008/12/08 | 252 | 260 | 247 | 256 | 112,300 |
2008/12/05 | 250 | 263 | 244 | 255 | 132,600 |
2008/12/04 | 232 | 267 | 230 | 251 | 245,300 |
2008/12/03 | 222 | 235 | 222 | 235 | 77,000 |
2008/12/02 | 226 | 227 | 216 | 216 | 88,300 |
2008/12/01 | 238 | 238 | 229 | 229 | 75,600 |
2008/11/28 | 226 | 236 | 226 | 233 | 118,800 |
2008/11/27 | 233 | 234 | 225 | 226 | 116,300 |
2008/11/26 | 251 | 251 | 232 | 234 | 121,100 |
2008/11/25 | 266 | 279 | 239 | 257 | 135,200 |
2008/11/21 | 230 | 259 | 225 | 254 | 121,600 |
2008/11/20 | 285 | 290 | 257 | 260 | 105,500 |
2008/11/19 | 298 | 302 | 284 | 290 | 68,800 |
2008/11/18 | 300 | 300 | 290 | 296 | 63,200 |
2008/11/17 | 314 | 319 | 300 | 305 | 58,800 |
2008/11/14 | 331 | 335 | 310 | 324 | 48,300 |
2008/11/13 | 330 | 335 | 314 | 314 | 85,200 |
2008/11/12 | 317 | 349 | 317 | 349 | 160,400 |
2008/11/11 | 336 | 336 | 316 | 330 | 98,800 |
2008/11/10 | 311 | 342 | 300 | 341 | 214,600 |
2008/11/07 | 286 | 298 | 283 | 294 | 146,100 |
2008/11/06 | 290 | 295 | 282 | 290 | 240,800 |
2008/11/05 | 286 | 297 | 284 | 290 | 438,400 |
2008/11/04 | 310 | 313 | 263 | 279 | 573,300 |
2008/10/31 | 308 | 324 | 308 | 318 | 119,800 |
2008/10/30 | 311 | 316 | 290 | 301 | 249,300 |
2008/10/29 | 327 | 329 | 287 | 312 | 246,300 |
2008/10/28 | 349 | 349 | 299 | 300 | 189,700 |
2008/10/27 | 409 | 410 | 340 | 344 | 106,200 |
2008/10/24 | 440 | 454 | 390 | 390 | 104,900 |
2008/10/23 | 452 | 475 | 434 | 436 | 63,700 |
2008/10/22 | 479 | 494 | 466 | 466 | 42,100 |
2008/10/21 | 460 | 479 | 455 | 479 | 24,500 |
2008/10/20 | 442 | 453 | 431 | 444 | 71,000 |
2008/10/17 | 499 | 500 | 431 | 437 | 96,200 |
2008/10/16 | 483 | 506 | 465 | 479 | 39,400 |
2008/10/15 | 545 | 555 | 466 | 483 | 83,300 |
2008/10/14 | 540 | 545 | 534 | 545 | 39,300 |
2008/10/10 | 425 | 478 | 420 | 465 | 116,700 |
2008/10/09 | 451 | 470 | 440 | 450 | 53,900 |
2008/10/08 | 436 | 470 | 431 | 470 | 96,700 |
2008/10/07 | 437 | 478 | 432 | 466 | 78,700 |
2008/10/06 | 541 | 541 | 485 | 492 | 53,600 |
2008/10/03 | 618 | 618 | 562 | 569 | 37,200 |
2008/10/02 | 659 | 659 | 626 | 630 | 19,900 |
2008/10/01 | 672 | 680 | 658 | 662 | 31,300 |
2008/09/30 | 621 | 665 | 619 | 653 | 29,400 |
2008/09/29 | 686 | 714 | 669 | 671 | 31,200 |
2008/09/26 | 728 | 738 | 674 | 679 | 62,900 |
2008/09/25 | 755 | 755 | 734 | 741 | 21,900 |
2008/09/24 | 756 | 762 | 721 | 757 | 63,600 |
2008/09/22 | 799 | 812 | 791 | 796 | 58,100 |
2008/09/19 | 708 | 807 | 701 | 807 | 272,600 |
2008/09/18 | 600 | 710 | 585 | 708 | 106,100 |
2008/09/17 | 697 | 700 | 597 | 610 | 204,200 |
2008/09/16 | 637 | 709 | 636 | 689 | 109,300 |
2008/09/12 | 689 | 705 | 676 | 697 | 43,400 |
2008/09/11 | 661 | 668 | 653 | 659 | 13,200 |
2008/09/10 | 654 | 685 | 654 | 673 | 42,300 |
2008/09/09 | 678 | 678 | 652 | 656 | 25,200 |
2008/09/08 | 685 | 716 | 682 | 683 | 30,200 |
2008/09/05 | 654 | 671 | 635 | 665 | 45,900 |
2008/09/04 | 751 | 751 | 651 | 674 | 99,600 |
2008/09/03 | 768 | 774 | 747 | 751 | 31,700 |
2008/09/02 | 777 | 796 | 762 | 762 | 20,400 |
2008/09/01 | 791 | 795 | 787 | 787 | 15,300 |
2008/08/29 | 802 | 814 | 802 | 809 | 23,000 |
2008/08/28 | 802 | 803 | 792 | 794 | 10,400 |
2008/08/27 | 817 | 817 | 800 | 803 | 10,600 |
2008/08/26 | 804 | 815 | 797 | 814 | 19,200 |
2008/08/25 | 805 | 818 | 799 | 807 | 26,000 |
2008/08/22 | 800 | 810 | 796 | 797 | 9,100 |
2008/08/21 | 799 | 800 | 781 | 796 | 10,000 |
2008/08/20 | 791 | 803 | 790 | 799 | 9,300 |
2008/08/19 | 790 | 794 | 779 | 791 | 18,000 |
2008/08/18 | 784 | 818 | 784 | 809 | 23,400 |
2008/08/15 | 771 | 794 | 771 | 794 | 15,700 |
2008/08/14 | 756 | 787 | 755 | 768 | 16,100 |
2008/08/13 | 800 | 801 | 775 | 777 | 27,600 |
2008/08/12 | 824 | 824 | 800 | 802 | 29,200 |
2008/08/11 | 799 | 825 | 798 | 815 | 23,700 |
2008/08/08 | 780 | 806 | 763 | 793 | 55,200 |
2008/08/07 | 831 | 837 | 796 | 803 | 41,300 |
2008/08/06 | 806 | 849 | 782 | 831 | 92,300 |
2008/08/05 | 848 | 874 | 812 | 814 | 59,400 |
2008/08/04 | 868 | 889 | 868 | 868 | 77,300 |
2008/08/01 | 1,009 | 1,010 | 966 | 968 | 36,800 |
2008/07/31 | 1,024 | 1,024 | 1,006 | 1,023 | 16,800 |
2008/07/30 | 999 | 1,025 | 997 | 1,022 | 31,500 |
2008/07/29 | 994 | 994 | 957 | 982 | 25,000 |
2008/07/28 | 996 | 1,019 | 996 | 1,010 | 19,100 |
2008/07/25 | 1,033 | 1,035 | 992 | 995 | 31,500 |
2008/07/24 | 994 | 1,021 | 994 | 1,013 | 57,400 |
2008/07/23 | 990 | 996 | 977 | 988 | 31,400 |
2008/07/22 | 966 | 998 | 959 | 987 | 31,100 |
2008/07/18 | 976 | 976 | 952 | 957 | 20,000 |
2008/07/17 | 965 | 966 | 950 | 958 | 19,400 |
2008/07/16 | 949 | 950 | 932 | 946 | 22,800 |
2008/07/15 | 984 | 984 | 940 | 949 | 46,800 |
2008/07/14 | 940 | 995 | 940 | 983 | 42,800 |
2008/07/11 | 945 | 957 | 931 | 948 | 28,300 |
2008/07/10 | 934 | 950 | 931 | 933 | 10,400 |
2008/07/09 | 926 | 980 | 926 | 934 | 27,200 |
2008/07/08 | 949 | 975 | 917 | 923 | 29,700 |
2008/07/07 | 947 | 956 | 931 | 945 | 20,600 |
2008/07/04 | 934 | 949 | 931 | 944 | 16,700 |
2008/07/03 | 942 | 942 | 920 | 935 | 34,200 |
2008/07/02 | 965 | 965 | 930 | 943 | 32,100 |
2008/07/01 | 968 | 980 | 949 | 955 | 13,500 |
2008/06/30 | 950 | 980 | 950 | 958 | 23,100 |
2008/06/27 | 960 | 977 | 960 | 967 | 35,600 |
2008/06/26 | 995 | 1,008 | 989 | 990 | 21,500 |
2008/06/25 | 1,024 | 1,024 | 990 | 1,003 | 62,900 |
2008/06/24 | 1,000 | 1,030 | 991 | 1,023 | 42,300 |
2008/06/23 | 979 | 1,017 | 970 | 1,007 | 36,800 |
2008/06/20 | 986 | 1,015 | 975 | 978 | 59,400 |
2008/06/19 | 998 | 1,007 | 981 | 985 | 92,100 |
2008/06/18 | 1,035 | 1,059 | 1,000 | 1,005 | 66,900 |
2008/06/17 | 1,058 | 1,065 | 1,041 | 1,046 | 50,900 |
2008/06/16 | 1,030 | 1,054 | 1,010 | 1,048 | 64,100 |
2008/06/13 | 997 | 1,008 | 975 | 1,002 | 47,900 |
2008/06/12 | 1,021 | 1,021 | 991 | 999 | 46,600 |
2008/06/11 | 998 | 1,013 | 982 | 991 | 29,000 |
2008/06/10 | 1,009 | 1,017 | 991 | 998 | 27,300 |
2008/06/09 | 1,002 | 1,023 | 991 | 1,009 | 30,300 |
2008/06/06 | 1,045 | 1,060 | 1,026 | 1,033 | 62,000 |
2008/06/05 | 1,031 | 1,032 | 1,015 | 1,032 | 42,800 |
2008/06/04 | 1,038 | 1,046 | 1,026 | 1,042 | 48,700 |
2008/06/03 | 1,069 | 1,069 | 1,040 | 1,044 | 52,900 |
2008/06/02 | 1,058 | 1,078 | 1,026 | 1,075 | 52,100 |
2008/05/30 | 1,069 | 1,081 | 1,056 | 1,064 | 59,700 |
2008/05/29 | 1,070 | 1,078 | 1,055 | 1,070 | 66,300 |
2008/05/28 | 1,116 | 1,125 | 1,071 | 1,089 | 80,700 |
2008/05/27 | 1,083 | 1,099 | 1,060 | 1,093 | 33,100 |
2008/05/26 | 1,142 | 1,142 | 1,063 | 1,063 | 61,600 |
2008/05/23 | 1,163 | 1,167 | 1,122 | 1,122 | 81,800 |
2008/05/22 | 1,100 | 1,163 | 1,098 | 1,159 | 98,100 |
2008/05/21 | 1,097 | 1,114 | 1,061 | 1,111 | 140,800 |
2008/05/20 | 1,037 | 1,158 | 1,020 | 1,121 | 415,000 |
2008/05/19 | 1,012 | 1,012 | 1,012 | 1,012 | 63,000 |
2008/05/16 | 915 | 915 | 885 | 912 | 55,000 |
2008/05/15 | 881 | 920 | 881 | 914 | 32,000 |
2008/05/14 | 881 | 892 | 863 | 887 | 60,400 |
2008/05/13 | 866 | 890 | 859 | 881 | 58,400 |
2008/05/12 | 860 | 893 | 840 | 866 | 109,900 |
2008/05/09 | 921 | 921 | 871 | 871 | 64,900 |
2008/05/08 | 909 | 933 | 909 | 920 | 58,500 |
2008/05/07 | 921 | 949 | 920 | 924 | 72,500 |
2008/05/02 | 906 | 929 | 905 | 918 | 69,600 |
2008/05/01 | 915 | 925 | 910 | 914 | 36,900 |
2008/04/30 | 903 | 931 | 898 | 920 | 35,500 |
2008/04/28 | 896 | 923 | 896 | 907 | 32,000 |
2008/04/25 | 900 | 912 | 897 | 901 | 46,400 |
2008/04/24 | 917 | 918 | 884 | 889 | 90,100 |
2008/04/23 | 904 | 937 | 884 | 913 | 60,200 |
2008/04/22 | 949 | 959 | 917 | 924 | 64,600 |
2008/04/21 | 992 | 992 | 946 | 952 | 51,700 |
2008/04/18 | 977 | 980 | 961 | 974 | 36,500 |
2008/04/17 | 978 | 992 | 970 | 987 | 66,900 |
2008/04/16 | 919 | 959 | 917 | 957 | 107,300 |
2008/04/15 | 885 | 943 | 875 | 919 | 109,400 |
2008/04/14 | 884 | 901 | 876 | 881 | 32,300 |
2008/04/11 | 910 | 935 | 900 | 924 | 52,700 |
2008/04/10 | 943 | 952 | 897 | 899 | 158,400 |
2008/04/09 | 972 | 995 | 955 | 973 | 75,100 |
2008/04/08 | 990 | 1,007 | 982 | 982 | 107,300 |
2008/04/07 | 986 | 1,029 | 972 | 1,021 | 69,700 |
2008/04/04 | 1,026 | 1,026 | 1,002 | 1,008 | 60,600 |
2008/04/03 | 979 | 1,015 | 975 | 1,014 | 133,300 |
2008/04/02 | 961 | 992 | 953 | 991 | 192,200 |
2008/04/01 | 992 | 1,012 | 916 | 921 | 350,000 |
2008/03/31 | 1,021 | 1,023 | 955 | 982 | 214,000 |
2008/03/28 | 1,057 | 1,064 | 1,015 | 1,020 | 145,200 |
2008/03/27 | 995 | 1,080 | 995 | 1,069 | 329,300 |
2008/03/26 | 978 | 1,007 | 974 | 1,002 | 217,300 |
2008/03/25 | 975 | 995 | 952 | 995 | 263,400 |
2008/03/24 | 993 | 993 | 939 | 945 | 119,300 |
2008/03/21 | 954 | 1,015 | 954 | 983 | 213,800 |
2008/03/19 | 969 | 975 | 945 | 954 | 158,500 |
2008/03/18 | 884 | 941 | 884 | 941 | 141,300 |
2008/03/17 | 816 | 881 | 812 | 870 | 148,400 |
2008/03/14 | 936 | 936 | 895 | 896 | 144,100 |
2008/03/13 | 898 | 950 | 894 | 926 | 212,000 |
2008/03/12 | 890 | 905 | 890 | 896 | 112,700 |
2008/03/11 | 842 | 884 | 835 | 881 | 211,500 |
2008/03/10 | 860 | 879 | 850 | 851 | 204,100 |
2008/03/07 | 804 | 858 | 799 | 856 | 268,300 |
2008/03/06 | 802 | 816 | 798 | 814 | 70,300 |
2008/03/05 | 803 | 812 | 786 | 790 | 102,300 |
2008/03/04 | 806 | 814 | 785 | 793 | 204,400 |
2008/03/03 | 827 | 827 | 782 | 796 | 215,200 |
2008/02/29 | 893 | 893 | 870 | 877 | 97,900 |
2008/02/28 | 882 | 910 | 882 | 903 | 131,300 |
2008/02/27 | 899 | 912 | 899 | 905 | 123,200 |
2008/02/26 | 913 | 920 | 885 | 889 | 120,200 |
2008/02/25 | 891 | 909 | 882 | 907 | 133,600 |
2008/02/22 | 894 | 904 | 876 | 881 | 145,400 |
2008/02/21 | 861 | 909 | 861 | 894 | 176,200 |
2008/02/20 | 860 | 915 | 857 | 862 | 299,200 |
2008/02/19 | 836 | 862 | 833 | 850 | 189,600 |
2008/02/18 | 809 | 845 | 805 | 840 | 269,600 |
2008/02/15 | 770 | 810 | 763 | 805 | 306,600 |
2008/02/14 | 761 | 778 | 761 | 774 | 174,900 |
2008/02/13 | 748 | 774 | 746 | 756 | 197,600 |
2008/02/12 | 780 | 783 | 746 | 752 | 249,600 |
2008/02/08 | 788 | 788 | 760 | 763 | 265,300 |
2008/02/07 | 780 | 792 | 762 | 788 | 246,500 |
2008/02/06 | 773 | 809 | 746 | 800 | 609,000 |
2008/02/05 | 832 | 834 | 788 | 802 | 1,178,300 |
2008/02/04 | 842 | 843 | 842 | 842 | 199,200 |
2008/02/01 | 1,042 | 1,060 | 1,030 | 1,042 | 87,900 |
2008/01/31 | 1,040 | 1,042 | 1,017 | 1,031 | 147,300 |
2008/01/30 | 1,090 | 1,096 | 1,021 | 1,041 | 95,900 |
2008/01/29 | 1,077 | 1,099 | 1,043 | 1,070 | 130,900 |
2008/01/28 | 1,107 | 1,129 | 1,034 | 1,037 | 197,600 |
2008/01/25 | 1,072 | 1,147 | 1,072 | 1,147 | 157,000 |
2008/01/24 | 1,059 | 1,060 | 1,031 | 1,053 | 100,000 |
2008/01/23 | 1,062 | 1,073 | 1,004 | 1,019 | 104,200 |
2008/01/22 | 1,028 | 1,060 | 1,000 | 1,003 | 87,500 |
2008/01/21 | 1,090 | 1,125 | 1,085 | 1,088 | 113,000 |
2008/01/18 | 1,043 | 1,173 | 1,030 | 1,170 | 207,200 |
2008/01/17 | 1,037 | 1,072 | 1,031 | 1,071 | 211,400 |
2008/01/16 | 1,072 | 1,098 | 1,051 | 1,057 | 307,000 |
2008/01/15 | 1,130 | 1,130 | 1,080 | 1,081 | 161,500 |
2008/01/11 | 1,184 | 1,184 | 1,120 | 1,130 | 222,100 |
2008/01/10 | 1,200 | 1,200 | 1,161 | 1,186 | 193,800 |
2008/01/09 | 1,121 | 1,212 | 1,116 | 1,200 | 222,900 |
2008/01/08 | 1,115 | 1,138 | 1,108 | 1,120 | 239,400 |
2008/01/07 | 1,094 | 1,120 | 1,086 | 1,114 | 198,600 |
2008/01/04 | 1,090 | 1,119 | 1,083 | 1,094 | 160,700 |