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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,018 | 1,027 | 1,015 | 1,017 | 69,800 |
| 2022/12/29 | 990 | 1,017 | 987 | 1,014 | 117,400 |
| 2022/12/28 | 998 | 1,001 | 988 | 1,001 | 85,600 |
| 2022/12/27 | 1,009 | 1,013 | 999 | 1,004 | 78,600 |
| 2022/12/26 | 1,004 | 1,011 | 979 | 1,002 | 130,300 |
| 2022/12/23 | 986 | 995 | 979 | 985 | 133,700 |
| 2022/12/22 | 1,011 | 1,017 | 992 | 1,003 | 108,500 |
| 2022/12/21 | 1,008 | 1,013 | 985 | 1,001 | 225,100 |
| 2022/12/20 | 1,047 | 1,054 | 1,002 | 1,016 | 154,700 |
| 2022/12/19 | 1,061 | 1,067 | 1,037 | 1,037 | 109,000 |
| 2022/12/16 | 1,075 | 1,089 | 1,068 | 1,074 | 144,300 |
| 2022/12/15 | 1,074 | 1,096 | 1,069 | 1,096 | 114,700 |
| 2022/12/14 | 1,069 | 1,092 | 1,060 | 1,081 | 160,500 |
| 2022/12/13 | 1,088 | 1,091 | 1,057 | 1,065 | 146,300 |
| 2022/12/12 | 1,109 | 1,111 | 1,079 | 1,079 | 228,100 |
| 2022/12/09 | 1,077 | 1,118 | 1,065 | 1,108 | 511,600 |
| 2022/12/08 | 1,017 | 1,037 | 1,005 | 1,032 | 201,100 |
| 2022/12/07 | 1,006 | 1,030 | 1,005 | 1,019 | 104,000 |
| 2022/12/06 | 1,025 | 1,029 | 1,010 | 1,017 | 198,200 |
| 2022/12/05 | 1,045 | 1,070 | 1,034 | 1,039 | 152,900 |
| 2022/12/02 | 1,054 | 1,058 | 1,036 | 1,042 | 82,800 |
| 2022/12/01 | 1,060 | 1,071 | 1,055 | 1,062 | 125,200 |
| 2022/11/30 | 1,038 | 1,044 | 1,031 | 1,043 | 101,100 |
| 2022/11/29 | 1,042 | 1,056 | 1,036 | 1,050 | 82,100 |
| 2022/11/28 | 1,057 | 1,066 | 1,041 | 1,047 | 129,500 |
| 2022/11/25 | 1,038 | 1,070 | 1,030 | 1,057 | 287,200 |
| 2022/11/24 | 1,029 | 1,034 | 1,021 | 1,025 | 109,900 |
| 2022/11/22 | 1,030 | 1,038 | 1,016 | 1,016 | 118,300 |
| 2022/11/21 | 1,041 | 1,047 | 1,020 | 1,024 | 130,100 |
| 2022/11/18 | 1,021 | 1,059 | 1,019 | 1,040 | 256,000 |
| 2022/11/17 | 1,010 | 1,018 | 1,005 | 1,016 | 109,500 |
| 2022/11/16 | 1,003 | 1,014 | 986 | 1,011 | 155,700 |
| 2022/11/15 | 981 | 1,022 | 977 | 1,010 | 265,200 |
| 2022/11/14 | 1,017 | 1,025 | 984 | 987 | 205,000 |
| 2022/11/11 | 1,039 | 1,054 | 1,022 | 1,030 | 400,400 |
| 2022/11/10 | 1,026 | 1,036 | 1,003 | 1,016 | 479,200 |
| 2022/11/09 | 1,020 | 1,047 | 1,009 | 1,037 | 1,149,800 |
| 2022/11/08 | 886 | 917 | 886 | 914 | 166,800 |
| 2022/11/07 | 898 | 900 | 885 | 886 | 150,200 |
| 2022/11/04 | 891 | 907 | 890 | 897 | 142,900 |
| 2022/11/02 | 908 | 917 | 899 | 901 | 187,000 |
| 2022/11/01 | 915 | 921 | 914 | 916 | 73,400 |
| 2022/10/31 | 906 | 923 | 906 | 917 | 231,100 |
| 2022/10/28 | 899 | 912 | 893 | 899 | 465,600 |
| 2022/10/27 | 915 | 917 | 902 | 910 | 87,600 |
| 2022/10/26 | 903 | 922 | 903 | 917 | 121,500 |
| 2022/10/25 | 901 | 918 | 898 | 905 | 151,000 |
| 2022/10/24 | 891 | 914 | 891 | 893 | 145,400 |
| 2022/10/21 | 882 | 894 | 882 | 885 | 91,300 |
| 2022/10/20 | 890 | 899 | 883 | 891 | 91,700 |
| 2022/10/19 | 890 | 919 | 885 | 901 | 150,500 |
| 2022/10/18 | 903 | 905 | 889 | 894 | 95,200 |
| 2022/10/17 | 885 | 895 | 883 | 884 | 56,400 |
| 2022/10/14 | 902 | 907 | 894 | 896 | 109,400 |
| 2022/10/13 | 881 | 890 | 876 | 879 | 67,400 |
| 2022/10/12 | 885 | 895 | 876 | 890 | 113,600 |
| 2022/10/11 | 885 | 913 | 885 | 893 | 239,900 |
| 2022/10/07 | 875 | 907 | 875 | 891 | 127,800 |
| 2022/10/06 | 874 | 903 | 874 | 891 | 153,500 |
| 2022/10/05 | 875 | 886 | 871 | 875 | 186,700 |
| 2022/10/04 | 850 | 866 | 849 | 860 | 121,400 |
| 2022/10/03 | 803 | 838 | 802 | 838 | 135,500 |
| 2022/09/30 | 838 | 840 | 812 | 816 | 234,400 |
| 2022/09/29 | 855 | 863 | 843 | 845 | 109,900 |
| 2022/09/28 | 861 | 865 | 827 | 842 | 217,800 |
| 2022/09/27 | 865 | 877 | 863 | 865 | 152,500 |
| 2022/09/26 | 873 | 880 | 859 | 874 | 191,900 |
| 2022/09/22 | 888 | 896 | 879 | 889 | 70,000 |
| 2022/09/21 | 890 | 894 | 874 | 889 | 140,600 |
| 2022/09/20 | 904 | 916 | 898 | 901 | 80,500 |
| 2022/09/16 | 895 | 904 | 891 | 898 | 85,800 |
| 2022/09/15 | 909 | 913 | 898 | 903 | 105,500 |
| 2022/09/14 | 899 | 910 | 894 | 909 | 115,500 |
| 2022/09/13 | 937 | 938 | 920 | 920 | 101,000 |
| 2022/09/12 | 926 | 939 | 925 | 937 | 109,700 |
| 2022/09/09 | 910 | 933 | 909 | 923 | 217,000 |
| 2022/09/08 | 904 | 923 | 901 | 918 | 177,000 |
| 2022/09/07 | 902 | 904 | 885 | 889 | 217,700 |
| 2022/09/06 | 908 | 916 | 896 | 910 | 121,400 |
| 2022/09/05 | 910 | 910 | 882 | 903 | 283,200 |
| 2022/09/02 | 943 | 947 | 914 | 917 | 196,900 |
| 2022/09/01 | 945 | 948 | 931 | 942 | 161,500 |
| 2022/08/31 | 939 | 975 | 938 | 961 | 133,500 |
| 2022/08/30 | 935 | 952 | 926 | 952 | 119,600 |
| 2022/08/29 | 923 | 928 | 918 | 920 | 87,900 |
| 2022/08/26 | 943 | 952 | 939 | 943 | 79,600 |
| 2022/08/25 | 936 | 947 | 931 | 937 | 88,300 |
| 2022/08/24 | 926 | 944 | 926 | 935 | 70,700 |
| 2022/08/23 | 924 | 940 | 919 | 928 | 75,400 |
| 2022/08/22 | 942 | 945 | 931 | 933 | 85,300 |
| 2022/08/19 | 942 | 958 | 940 | 950 | 89,300 |
| 2022/08/18 | 925 | 941 | 918 | 936 | 148,000 |
| 2022/08/17 | 927 | 940 | 927 | 933 | 113,300 |
| 2022/08/16 | 922 | 928 | 907 | 925 | 115,200 |
| 2022/08/15 | 925 | 938 | 921 | 927 | 109,300 |
| 2022/08/12 | 910 | 927 | 909 | 917 | 214,100 |
| 2022/08/10 | 904 | 917 | 891 | 898 | 161,500 |
| 2022/08/09 | 900 | 912 | 897 | 908 | 167,800 |
| 2022/08/08 | 887 | 917 | 879 | 907 | 383,700 |
| 2022/08/05 | 903 | 949 | 885 | 887 | 826,500 |
| 2022/08/04 | 982 | 1,005 | 976 | 993 | 229,400 |
| 2022/08/03 | 970 | 981 | 966 | 973 | 103,300 |
| 2022/08/02 | 983 | 983 | 959 | 969 | 106,400 |
| 2022/08/01 | 969 | 994 | 964 | 983 | 137,300 |
| 2022/07/29 | 984 | 995 | 959 | 964 | 182,500 |
| 2022/07/28 | 983 | 987 | 960 | 983 | 191,000 |
| 2022/07/27 | 970 | 987 | 956 | 976 | 134,100 |
| 2022/07/26 | 942 | 969 | 942 | 966 | 115,500 |
| 2022/07/25 | 949 | 951 | 940 | 945 | 109,700 |
| 2022/07/22 | 954 | 966 | 947 | 952 | 124,900 |
| 2022/07/21 | 932 | 957 | 930 | 952 | 141,900 |
| 2022/07/20 | 925 | 935 | 924 | 932 | 160,100 |
| 2022/07/19 | 908 | 915 | 900 | 913 | 99,900 |
| 2022/07/15 | 907 | 909 | 891 | 899 | 95,500 |
| 2022/07/14 | 880 | 899 | 877 | 896 | 137,000 |
| 2022/07/13 | 868 | 884 | 868 | 884 | 94,700 |
| 2022/07/12 | 897 | 897 | 866 | 875 | 148,700 |
| 2022/07/11 | 900 | 915 | 899 | 900 | 99,100 |
| 2022/07/08 | 889 | 904 | 884 | 889 | 163,900 |
| 2022/07/07 | 873 | 888 | 866 | 885 | 105,100 |
| 2022/07/06 | 873 | 881 | 868 | 868 | 82,600 |
| 2022/07/05 | 871 | 885 | 869 | 883 | 85,400 |
| 2022/07/04 | 868 | 876 | 863 | 874 | 88,600 |
| 2022/07/01 | 894 | 904 | 853 | 860 | 273,300 |
| 2022/06/30 | 920 | 925 | 901 | 902 | 200,000 |
| 2022/06/29 | 898 | 931 | 894 | 929 | 198,200 |
| 2022/06/28 | 903 | 913 | 894 | 913 | 125,700 |
| 2022/06/27 | 900 | 904 | 889 | 899 | 113,900 |
| 2022/06/24 | 872 | 888 | 863 | 886 | 106,300 |
| 2022/06/23 | 873 | 886 | 862 | 866 | 131,400 |
| 2022/06/22 | 902 | 902 | 868 | 870 | 148,000 |
| 2022/06/21 | 872 | 905 | 872 | 897 | 146,000 |
| 2022/06/20 | 893 | 897 | 850 | 860 | 177,000 |
| 2022/06/17 | 916 | 925 | 873 | 882 | 463,300 |
| 2022/06/16 | 980 | 984 | 947 | 949 | 158,600 |
| 2022/06/15 | 966 | 973 | 952 | 955 | 92,400 |
| 2022/06/14 | 961 | 973 | 950 | 966 | 163,100 |
| 2022/06/13 | 976 | 997 | 972 | 980 | 157,400 |
| 2022/06/10 | 994 | 1,010 | 987 | 1,004 | 169,800 |
| 2022/06/09 | 1,011 | 1,023 | 1,003 | 1,004 | 126,200 |
| 2022/06/08 | 1,005 | 1,027 | 999 | 1,013 | 148,900 |
| 2022/06/07 | 999 | 1,014 | 990 | 995 | 114,500 |
| 2022/06/06 | 983 | 1,000 | 975 | 996 | 101,500 |
| 2022/06/03 | 1,000 | 1,010 | 987 | 994 | 129,500 |
| 2022/06/02 | 1,011 | 1,011 | 981 | 985 | 183,600 |
| 2022/06/01 | 995 | 1,020 | 993 | 1,010 | 134,500 |
| 2022/05/31 | 1,017 | 1,018 | 999 | 1,004 | 124,800 |
| 2022/05/30 | 1,009 | 1,018 | 1,006 | 1,018 | 200,400 |
| 2022/05/27 | 1,001 | 1,005 | 988 | 990 | 144,900 |
| 2022/05/26 | 968 | 988 | 967 | 983 | 128,700 |
| 2022/05/25 | 984 | 984 | 963 | 968 | 155,400 |
| 2022/05/24 | 998 | 1,002 | 976 | 997 | 194,800 |
| 2022/05/23 | 1,003 | 1,014 | 990 | 1,003 | 148,000 |
| 2022/05/20 | 990 | 1,003 | 979 | 1,000 | 187,900 |
| 2022/05/19 | 975 | 999 | 968 | 999 | 234,900 |
| 2022/05/18 | 1,020 | 1,027 | 996 | 1,011 | 288,100 |
| 2022/05/17 | 991 | 1,011 | 983 | 1,005 | 257,000 |
| 2022/05/16 | 1,032 | 1,065 | 991 | 1,000 | 677,900 |
| 2022/05/13 | 934 | 1,009 | 934 | 1,009 | 1,599,000 |
| 2022/05/12 | 839 | 873 | 833 | 859 | 310,200 |
| 2022/05/11 | 843 | 856 | 838 | 843 | 135,600 |
| 2022/05/10 | 842 | 854 | 827 | 852 | 120,600 |
| 2022/05/09 | 860 | 868 | 851 | 853 | 92,400 |
| 2022/05/06 | 860 | 869 | 849 | 866 | 130,300 |
| 2022/05/02 | 858 | 875 | 858 | 864 | 159,000 |
| 2022/04/28 | 885 | 885 | 866 | 873 | 238,000 |
| 2022/04/27 | 850 | 891 | 839 | 884 | 471,000 |
| 2022/04/26 | 870 | 882 | 861 | 880 | 143,700 |
| 2022/04/25 | 871 | 877 | 862 | 863 | 170,600 |
| 2022/04/22 | 893 | 900 | 878 | 893 | 180,500 |
| 2022/04/21 | 885 | 918 | 885 | 917 | 214,200 |
| 2022/04/20 | 876 | 907 | 871 | 886 | 365,900 |
| 2022/04/19 | 852 | 874 | 852 | 865 | 106,700 |
| 2022/04/18 | 845 | 848 | 823 | 842 | 138,100 |
| 2022/04/15 | 849 | 865 | 845 | 851 | 144,400 |
| 2022/04/14 | 884 | 889 | 861 | 864 | 150,700 |
| 2022/04/13 | 841 | 876 | 838 | 875 | 147,300 |
| 2022/04/12 | 848 | 863 | 840 | 842 | 147,600 |
| 2022/04/11 | 875 | 875 | 852 | 863 | 298,900 |
| 2022/04/08 | 899 | 903 | 869 | 885 | 236,600 |
| 2022/04/07 | 891 | 902 | 887 | 888 | 225,400 |
| 2022/04/06 | 906 | 921 | 901 | 915 | 234,700 |
| 2022/04/05 | 917 | 934 | 910 | 925 | 346,400 |
| 2022/04/04 | 905 | 915 | 889 | 915 | 400,300 |
| 2022/04/01 | 940 | 940 | 902 | 914 | 709,400 |
| 2022/03/31 | 968 | 980 | 954 | 968 | 706,100 |
| 2022/03/30 | 900 | 935 | 900 | 923 | 624,200 |
| 2022/03/29 | 895 | 908 | 870 | 873 | 944,400 |
| 2022/03/28 | 916 | 916 | 891 | 913 | 235,100 |
| 2022/03/25 | 927 | 937 | 909 | 919 | 293,700 |
| 2022/03/24 | 870 | 911 | 865 | 909 | 246,200 |
| 2022/03/23 | 875 | 898 | 875 | 883 | 355,200 |
| 2022/03/22 | 873 | 882 | 851 | 860 | 311,100 |
| 2022/03/18 | 820 | 858 | 819 | 855 | 387,500 |
| 2022/03/17 | 808 | 829 | 803 | 819 | 345,700 |
| 2022/03/16 | 761 | 786 | 749 | 778 | 318,300 |
| 2022/03/15 | 750 | 755 | 741 | 746 | 171,100 |
| 2022/03/14 | 741 | 754 | 737 | 747 | 338,400 |
| 2022/03/11 | 761 | 764 | 726 | 740 | 365,300 |
| 2022/03/10 | 775 | 789 | 763 | 783 | 327,400 |
| 2022/03/09 | 740 | 754 | 723 | 740 | 300,000 |
| 2022/03/08 | 742 | 765 | 736 | 745 | 336,700 |
| 2022/03/07 | 789 | 789 | 752 | 766 | 418,800 |
| 2022/03/04 | 824 | 827 | 785 | 796 | 664,600 |
| 2022/03/03 | 860 | 862 | 829 | 830 | 466,700 |
| 2022/03/02 | 881 | 888 | 840 | 846 | 561,900 |
| 2022/03/01 | 875 | 911 | 875 | 909 | 199,200 |
| 2022/02/28 | 890 | 896 | 864 | 874 | 401,400 |
| 2022/02/25 | 866 | 892 | 863 | 892 | 326,100 |
| 2022/02/24 | 875 | 884 | 851 | 854 | 333,700 |
| 2022/02/22 | 897 | 901 | 880 | 888 | 258,600 |
| 2022/02/21 | 925 | 925 | 903 | 912 | 129,300 |
| 2022/02/18 | 915 | 928 | 903 | 928 | 148,900 |
| 2022/02/17 | 945 | 951 | 920 | 925 | 142,500 |
| 2022/02/16 | 936 | 951 | 927 | 942 | 149,900 |
| 2022/02/15 | 927 | 932 | 910 | 915 | 159,100 |
| 2022/02/14 | 944 | 944 | 919 | 927 | 197,200 |
| 2022/02/10 | 973 | 979 | 954 | 959 | 167,600 |
| 2022/02/09 | 950 | 965 | 939 | 964 | 239,300 |
| 2022/02/08 | 965 | 965 | 936 | 942 | 163,900 |
| 2022/02/07 | 965 | 965 | 941 | 950 | 151,600 |
| 2022/02/04 | 961 | 977 | 942 | 961 | 211,100 |
| 2022/02/03 | 1,006 | 1,006 | 972 | 976 | 184,500 |
| 2022/02/02 | 979 | 1,005 | 977 | 1,002 | 147,700 |
| 2022/02/01 | 995 | 1,008 | 964 | 971 | 204,600 |
| 2022/01/31 | 930 | 981 | 930 | 970 | 297,300 |
| 2022/01/28 | 925 | 941 | 912 | 933 | 196,100 |
| 2022/01/27 | 968 | 979 | 913 | 918 | 348,800 |
| 2022/01/26 | 980 | 985 | 965 | 974 | 325,000 |
| 2022/01/25 | 1,026 | 1,041 | 972 | 982 | 374,900 |
| 2022/01/24 | 997 | 1,029 | 982 | 1,014 | 448,900 |
| 2022/01/21 | 1,015 | 1,022 | 993 | 1,009 | 227,700 |
| 2022/01/20 | 1,040 | 1,055 | 1,021 | 1,037 | 198,700 |
| 2022/01/19 | 1,065 | 1,076 | 1,039 | 1,050 | 227,900 |
| 2022/01/18 | 1,107 | 1,122 | 1,079 | 1,095 | 150,400 |
| 2022/01/17 | 1,114 | 1,114 | 1,087 | 1,098 | 135,800 |
| 2022/01/14 | 1,128 | 1,128 | 1,095 | 1,103 | 243,300 |
| 2022/01/13 | 1,155 | 1,165 | 1,134 | 1,134 | 146,100 |
| 2022/01/12 | 1,168 | 1,181 | 1,146 | 1,161 | 136,500 |
| 2022/01/11 | 1,153 | 1,164 | 1,127 | 1,155 | 159,000 |
| 2022/01/07 | 1,173 | 1,184 | 1,131 | 1,152 | 211,500 |
| 2022/01/06 | 1,203 | 1,205 | 1,149 | 1,163 | 317,000 |
| 2022/01/05 | 1,247 | 1,247 | 1,212 | 1,232 | 167,700 |
| 2022/01/04 | 1,275 | 1,278 | 1,233 | 1,247 | 151,600 |