3457 (株)And Doホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,139 | 2,194 | 2,115 | 2,190 | 28,400 | 547.50 |
| 2015-12-29 | 2,125 | 2,130 | 2,086 | 2,115 | 9,800 | 528.75 |
| 2015-12-28 | 2,090 | 2,092 | 2,031 | 2,075 | 7,200 | 518.75 |
| 2015-12-25 | 2,080 | 2,080 | 2,021 | 2,055 | 18,600 | 513.75 |
| 2015-12-24 | 2,060 | 2,080 | 2,013 | 2,018 | 26,300 | 504.50 |
| 2015-12-22 | 1,970 | 2,015 | 1,946 | 2,015 | 22,700 | 503.75 |
| 2015-12-21 | 1,920 | 1,946 | 1,901 | 1,930 | 15,500 | 482.50 |
| 2015-12-18 | 1,954 | 1,954 | 1,920 | 1,934 | 7,700 | 483.50 |
| 2015-12-17 | 1,945 | 1,971 | 1,920 | 1,926 | 7,400 | 481.50 |
| 2015-12-16 | 1,932 | 1,964 | 1,923 | 1,940 | 9,700 | 485 |
| 2015-12-15 | 1,950 | 1,974 | 1,920 | 1,949 | 12,600 | 487.25 |
| 2015-12-14 | 1,909 | 1,966 | 1,909 | 1,947 | 11,700 | 486.75 |
| 2015-12-11 | 1,991 | 1,991 | 1,949 | 1,949 | 5,300 | 487.25 |
| 2015-12-10 | 1,980 | 1,995 | 1,950 | 1,951 | 8,500 | 487.75 |
| 2015-12-09 | 1,996 | 2,001 | 1,965 | 1,999 | 13,700 | 499.75 |
| 2015-12-08 | 2,022 | 2,022 | 1,993 | 2,015 | 7,000 | 503.75 |
| 2015-12-07 | 1,999 | 2,024 | 1,990 | 1,997 | 11,600 | 499.25 |
| 2015-12-04 | 1,999 | 1,999 | 1,970 | 1,988 | 13,800 | 497 |
| 2015-12-03 | 2,000 | 2,008 | 1,970 | 2,000 | 7,100 | 500 |
| 2015-12-02 | 2,001 | 2,008 | 1,961 | 2,007 | 11,300 | 501.75 |
| 2015-12-01 | 1,992 | 2,013 | 1,985 | 2,008 | 7,800 | 502 |
| 2015-11-30 | 1,990 | 2,020 | 1,988 | 2,010 | 11,300 | 502.50 |
| 2015-11-27 | 1,910 | 1,991 | 1,892 | 1,985 | 30,700 | 496.25 |
| 2015-11-26 | 2,000 | 2,000 | 1,965 | 1,967 | 16,000 | 491.75 |
| 2015-11-25 | 2,086 | 2,086 | 2,002 | 2,009 | 12,600 | 502.25 |
| 2015-11-24 | 1,997 | 2,079 | 1,997 | 2,075 | 17,400 | 518.75 |
| 2015-11-20 | 1,922 | 1,993 | 1,918 | 1,993 | 9,200 | 498.25 |
| 2015-11-19 | 1,915 | 1,915 | 1,865 | 1,901 | 15,600 | 475.25 |
| 2015-11-18 | 1,880 | 1,894 | 1,858 | 1,859 | 7,100 | 464.75 |
| 2015-11-17 | 1,921 | 1,921 | 1,850 | 1,857 | 9,800 | 464.25 |
| 2015-11-16 | 1,831 | 1,849 | 1,790 | 1,841 | 20,300 | 460.25 |
| 2015-11-13 | 1,855 | 1,875 | 1,830 | 1,865 | 14,400 | 466.25 |
| 2015-11-12 | 2,000 | 2,000 | 1,900 | 1,900 | 16,000 | 475 |
| 2015-11-11 | 1,980 | 2,041 | 1,980 | 1,991 | 6,600 | 497.75 |
| 2015-11-10 | 2,055 | 2,072 | 1,985 | 2,011 | 14,300 | 502.75 |
| 2015-11-09 | 2,104 | 2,104 | 2,052 | 2,055 | 15,800 | 513.75 |
| 2015-11-06 | 2,145 | 2,145 | 2,050 | 2,073 | 33,500 | 518.25 |
| 2015-11-05 | 2,120 | 2,120 | 2,000 | 2,095 | 27,600 | 523.75 |
| 2015-11-04 | 2,160 | 2,179 | 2,062 | 2,105 | 18,100 | 526.25 |
| 2015-11-02 | 2,050 | 2,150 | 2,043 | 2,150 | 25,700 | 537.50 |
| 2015-10-30 | 1,975 | 2,025 | 1,975 | 2,015 | 7,900 | 503.75 |
| 2015-10-29 | 1,980 | 2,080 | 1,970 | 2,025 | 23,500 | 506.25 |
| 2015-10-28 | 2,083 | 2,083 | 1,930 | 1,953 | 29,900 | 488.25 |
| 2015-10-27 | 2,209 | 2,253 | 2,000 | 2,000 | 75,900 | 500 |
| 2015-10-26 | 2,070 | 2,190 | 2,065 | 2,130 | 106,300 | 532.50 |
| 2015-10-23 | 1,975 | 2,075 | 1,958 | 2,047 | 47,800 | 511.75 |
| 2015-10-22 | 1,836 | 1,977 | 1,831 | 1,973 | 30,600 | 493.25 |
| 2015-10-21 | 1,840 | 1,865 | 1,805 | 1,865 | 11,800 | 466.25 |
| 2015-10-20 | 1,830 | 1,830 | 1,801 | 1,823 | 4,700 | 455.75 |
| 2015-10-19 | 1,830 | 1,848 | 1,787 | 1,821 | 10,600 | 455.25 |
| 2015-10-16 | 1,850 | 1,850 | 1,816 | 1,823 | 2,300 | 455.75 |
| 2015-10-15 | 1,752 | 1,815 | 1,751 | 1,815 | 7,100 | 453.75 |
| 2015-10-14 | 1,850 | 1,850 | 1,768 | 1,829 | 5,100 | 457.25 |
| 2015-10-13 | 1,860 | 1,868 | 1,851 | 1,860 | 8,800 | 465 |
| 2015-10-09 | 1,869 | 1,869 | 1,849 | 1,856 | 5,900 | 464 |
| 2015-10-08 | 1,871 | 1,871 | 1,846 | 1,856 | 6,400 | 464 |
| 2015-10-07 | 1,850 | 1,870 | 1,849 | 1,864 | 7,200 | 466 |
| 2015-10-06 | 1,831 | 1,871 | 1,831 | 1,865 | 6,600 | 466.25 |
| 2015-10-05 | 1,792 | 1,834 | 1,792 | 1,831 | 9,500 | 457.75 |
| 2015-10-02 | 1,750 | 1,785 | 1,750 | 1,780 | 4,600 | 445 |
| 2015-10-01 | 1,739 | 1,780 | 1,739 | 1,766 | 3,600 | 441.50 |
| 2015-09-30 | 1,769 | 1,773 | 1,745 | 1,745 | 6,000 | 436.25 |
| 2015-09-29 | 1,851 | 1,851 | 1,700 | 1,728 | 14,400 | 432 |
| 2015-09-28 | 1,766 | 1,860 | 1,750 | 1,860 | 7,500 | 465 |
| 2015-09-25 | 1,742 | 1,774 | 1,740 | 1,766 | 9,500 | 441.50 |
| 2015-09-24 | 1,887 | 1,887 | 1,760 | 1,800 | 7,400 | 450 |
| 2015-09-18 | 1,870 | 1,921 | 1,851 | 1,873 | 6,300 | 468.25 |
| 2015-09-17 | 1,870 | 1,900 | 1,852 | 1,888 | 7,000 | 472 |
| 2015-09-16 | 1,940 | 1,962 | 1,897 | 1,902 | 12,100 | 475.50 |
| 2015-09-15 | 1,909 | 1,960 | 1,909 | 1,939 | 9,300 | 484.75 |
| 2015-09-14 | 1,942 | 1,965 | 1,879 | 1,945 | 20,700 | 486.25 |
| 2015-09-11 | 1,901 | 1,934 | 1,899 | 1,929 | 9,100 | 482.25 |
| 2015-09-10 | 1,883 | 1,900 | 1,806 | 1,873 | 8,900 | 468.25 |
| 2015-09-09 | 1,885 | 1,935 | 1,880 | 1,934 | 40,900 | 483.50 |
| 2015-09-08 | 1,875 | 1,875 | 1,751 | 1,816 | 18,000 | 454 |
| 2015-09-07 | 1,700 | 1,840 | 1,620 | 1,810 | 29,700 | 452.50 |
| 2015-09-04 | 1,840 | 1,840 | 1,695 | 1,779 | 22,200 | 444.75 |
| 2015-09-03 | 1,890 | 1,890 | 1,811 | 1,853 | 15,300 | 463.25 |
| 2015-09-02 | 1,800 | 1,840 | 1,730 | 1,832 | 23,000 | 458 |
| 2015-09-01 | 1,760 | 1,899 | 1,760 | 1,847 | 38,500 | 461.75 |
| 2015-08-31 | 1,800 | 1,810 | 1,740 | 1,790 | 23,100 | 447.50 |
| 2015-08-28 | 1,715 | 1,889 | 1,715 | 1,810 | 50,700 | 452.50 |
| 2015-08-27 | 1,700 | 1,755 | 1,670 | 1,708 | 56,800 | 427 |
| 2015-08-26 | 1,450 | 1,595 | 1,450 | 1,595 | 35,900 | 398.75 |
| 2015-08-25 | 1,420 | 1,614 | 1,302 | 1,442 | 65,700 | 360.50 |
| 2015-08-24 | 1,650 | 1,744 | 1,510 | 1,560 | 116,900 | 390 |
| 2015-08-21 | 1,704 | 1,726 | 1,680 | 1,690 | 45,200 | 422.50 |
| 2015-08-20 | 1,855 | 1,855 | 1,751 | 1,766 | 62,900 | 441.50 |
| 2015-08-19 | 2,000 | 2,010 | 1,870 | 1,880 | 36,300 | 470 |
| 2015-08-18 | 2,100 | 2,100 | 1,956 | 2,005 | 112,200 | 501.25 |
| 2015-08-17 | 2,261 | 2,347 | 2,002 | 2,050 | 450,100 | 512.50 |
| 2015-08-14 | 1,819 | 1,949 | 1,819 | 1,949 | 121,500 | 487.25 |
| 2015-08-13 | 1,760 | 1,818 | 1,760 | 1,816 | 33,200 | 454 |
| 2015-08-12 | 1,745 | 1,790 | 1,698 | 1,790 | 53,700 | 447.50 |
| 2015-08-11 | 1,700 | 1,843 | 1,696 | 1,762 | 157,000 | 440.50 |
| 2015-08-10 | 1,568 | 1,663 | 1,545 | 1,620 | 26,200 | 405 |
| 2015-08-07 | 1,588 | 1,588 | 1,500 | 1,527 | 13,900 | 381.75 |
| 2015-08-06 | 1,600 | 1,600 | 1,561 | 1,562 | 12,800 | 390.50 |
| 2015-08-05 | 1,572 | 1,600 | 1,542 | 1,554 | 21,100 | 388.50 |
| 2015-08-04 | 1,724 | 1,724 | 1,545 | 1,610 | 53,300 | 402.50 |
| 2015-08-03 | 1,758 | 1,758 | 1,653 | 1,670 | 166,800 | 417.50 |
| 2015-07-31 | 1,460 | 1,474 | 1,450 | 1,458 | 9,100 | 364.50 |
| 2015-07-30 | 1,498 | 1,498 | 1,470 | 1,470 | 8,800 | 367.50 |
| 2015-07-29 | 1,484 | 1,516 | 1,450 | 1,468 | 18,300 | 367 |
| 2015-07-28 | 1,469 | 1,539 | 1,460 | 1,497 | 15,000 | 374.25 |
| 2015-07-27 | 1,570 | 1,570 | 1,515 | 1,527 | 10,300 | 381.75 |
| 2015-07-24 | 1,590 | 1,618 | 1,538 | 1,550 | 9,800 | 387.50 |
| 2015-07-23 | 1,649 | 1,680 | 1,583 | 1,620 | 20,400 | 405 |
| 2015-07-22 | 1,670 | 1,690 | 1,648 | 1,664 | 15,300 | 416 |
| 2015-07-21 | 1,631 | 1,677 | 1,631 | 1,670 | 20,600 | 417.50 |
| 2015-07-17 | 1,635 | 1,658 | 1,610 | 1,621 | 16,200 | 405.25 |
| 2015-07-16 | 1,599 | 1,674 | 1,556 | 1,661 | 34,300 | 415.25 |
| 2015-07-15 | 1,525 | 1,545 | 1,500 | 1,500 | 8,400 | 375 |
| 2015-07-14 | 1,521 | 1,584 | 1,482 | 1,544 | 23,800 | 386 |
| 2015-07-13 | 1,620 | 1,620 | 1,500 | 1,509 | 18,400 | 377.25 |
| 2015-07-10 | 1,640 | 1,643 | 1,509 | 1,584 | 20,100 | 396 |
| 2015-07-09 | 1,590 | 1,595 | 1,361 | 1,595 | 43,300 | 398.75 |
| 2015-07-08 | 1,711 | 1,711 | 1,600 | 1,627 | 26,500 | 406.75 |
| 2015-07-07 | 1,789 | 1,796 | 1,660 | 1,710 | 25,100 | 427.50 |
| 2015-07-06 | 1,765 | 1,850 | 1,725 | 1,738 | 50,600 | 434.50 |
| 2015-07-03 | 1,660 | 1,931 | 1,655 | 1,805 | 127,200 | 451.25 |
| 2015-07-02 | 1,593 | 1,685 | 1,593 | 1,655 | 43,200 | 413.75 |
| 2015-07-01 | 1,633 | 1,640 | 1,591 | 1,622 | 28,000 | 405.50 |
| 2015-06-30 | 1,669 | 1,684 | 1,622 | 1,633 | 43,300 | 408.25 |
| 2015-06-29 | 1,667 | 1,667 | 1,551 | 1,620 | 74,100 | 405 |
| 2015-06-26 | 1,900 | 1,925 | 1,723 | 1,755 | 83,900 | 438.75 |
| 2015-06-25 | 10,400 | 10,400 | 9,810 | 9,880 | 21,100 | 494 |
| 2015-06-24 | 11,130 | 11,130 | 10,200 | 10,380 | 23,500 | 519 |
| 2015-06-23 | 11,260 | 11,270 | 10,900 | 11,140 | 15,700 | 557 |
| 2015-06-22 | 10,900 | 11,200 | 10,790 | 11,090 | 16,400 | 554.50 |
| 2015-06-19 | 11,300 | 11,480 | 10,750 | 10,790 | 31,500 | 539.50 |
| 2015-06-18 | 10,510 | 10,790 | 10,300 | 10,780 | 11,900 | 539 |
| 2015-06-17 | 10,690 | 10,990 | 10,100 | 10,400 | 24,600 | 520 |
| 2015-06-16 | 10,390 | 11,880 | 10,350 | 10,990 | 77,800 | 549.50 |
| 2015-06-15 | 9,900 | 10,310 | 9,810 | 10,270 | 14,100 | 513.50 |
| 2015-06-12 | 9,560 | 10,190 | 9,550 | 10,000 | 14,400 | 500 |
| 2015-06-11 | 9,820 | 9,820 | 9,460 | 9,710 | 18,700 | 485.50 |
| 2015-06-10 | 9,860 | 10,000 | 9,700 | 9,940 | 20,400 | 497 |
| 2015-06-09 | 10,050 | 10,400 | 9,640 | 10,040 | 36,100 | 502 |
| 2015-06-08 | 9,450 | 10,400 | 9,030 | 10,070 | 64,600 | 503.50 |
| 2015-06-05 | 9,490 | 9,550 | 9,030 | 9,370 | 35,700 | 468.50 |
| 2015-06-04 | 10,100 | 10,530 | 9,380 | 9,490 | 59,800 | 474.50 |
| 2015-06-03 | 10,000 | 10,650 | 9,900 | 10,250 | 52,300 | 512.50 |
| 2015-06-02 | 10,680 | 10,910 | 10,200 | 10,400 | 46,600 | 520 |
| 2015-06-01 | 12,300 | 12,300 | 10,440 | 10,980 | 118,800 | 549 |
| 2015-05-29 | 14,450 | 14,650 | 11,400 | 12,050 | 250,400 | 602.50 |
| 2015-05-28 | 11,680 | 12,950 | 11,330 | 12,950 | 404,600 | 647.50 |
| 2015-05-27 | 9,140 | 10,180 | 9,140 | 10,180 | 215,900 | 509 |
| 2015-05-26 | 7,770 | 9,180 | 7,530 | 8,680 | 244,500 | 434 |
| 2015-05-25 | 7,130 | 7,770 | 7,090 | 7,770 | 107,900 | 388.50 |
| 2015-05-22 | 6,790 | 7,150 | 6,550 | 6,770 | 63,800 | 338.50 |
| 2015-05-21 | 6,230 | 7,130 | 6,230 | 6,990 | 172,200 | 349.50 |
| 2015-05-20 | 6,210 | 6,540 | 6,100 | 6,130 | 82,900 | 306.50 |
| 2015-05-19 | 6,500 | 6,500 | 6,260 | 6,500 | 99,200 | 325 |
| 2015-05-18 | 5,200 | 5,510 | 5,100 | 5,500 | 26,200 | 275 |
| 2015-05-15 | 5,140 | 5,140 | 5,000 | 5,040 | 2,000 | 252 |
| 2015-05-14 | 5,020 | 5,040 | 4,950 | 5,040 | 4,100 | 252 |
| 2015-05-13 | 5,000 | 5,220 | 4,920 | 5,030 | 10,600 | 251.50 |
| 2015-05-12 | 5,000 | 5,000 | 4,810 | 5,000 | 8,500 | 250 |
| 2015-05-11 | 4,875 | 4,985 | 4,810 | 4,900 | 12,000 | 245 |
| 2015-05-08 | 5,200 | 5,240 | 4,770 | 4,805 | 41,500 | 240.25 |
| 2015-05-07 | 5,150 | 5,150 | 4,955 | 5,150 | 70,700 | 257.50 |
| 2015-05-01 | 4,430 | 4,510 | 4,360 | 4,445 | 10,600 | 222.25 |
| 2015-04-30 | 4,510 | 4,600 | 4,405 | 4,435 | 7,100 | 221.75 |
| 2015-04-28 | 4,870 | 4,870 | 4,575 | 4,575 | 14,700 | 228.75 |
| 2015-04-27 | 4,765 | 4,810 | 4,675 | 4,800 | 9,200 | 240 |
| 2015-04-24 | 4,505 | 4,655 | 4,505 | 4,625 | 5,600 | 231.25 |
| 2015-04-23 | 4,480 | 4,620 | 4,480 | 4,575 | 8,600 | 228.75 |
| 2015-04-22 | 4,360 | 4,450 | 4,360 | 4,445 | 4,300 | 222.25 |
| 2015-04-21 | 4,610 | 4,610 | 4,260 | 4,430 | 14,200 | 221.50 |
| 2015-04-20 | 4,800 | 4,895 | 4,550 | 4,580 | 13,900 | 229 |
| 2015-04-17 | 4,700 | 4,850 | 4,615 | 4,820 | 13,800 | 241 |
| 2015-04-16 | 4,510 | 4,800 | 4,425 | 4,750 | 23,500 | 237.50 |
| 2015-04-15 | 4,835 | 4,835 | 4,475 | 4,475 | 31,700 | 223.75 |
| 2015-04-14 | 4,640 | 4,840 | 4,640 | 4,785 | 28,200 | 239.25 |
| 2015-04-13 | 4,600 | 4,720 | 4,455 | 4,625 | 23,300 | 231.25 |
| 2015-04-10 | 4,370 | 4,750 | 4,320 | 4,695 | 76,000 | 234.75 |
| 2015-04-09 | 4,215 | 4,365 | 4,165 | 4,280 | 16,000 | 214 |
| 2015-04-08 | 4,225 | 4,345 | 4,130 | 4,160 | 19,300 | 208 |
| 2015-04-07 | 4,110 | 4,200 | 4,110 | 4,200 | 9,500 | 210 |
| 2015-04-06 | 4,240 | 4,400 | 4,100 | 4,100 | 36,800 | 205 |
| 2015-04-03 | 4,005 | 4,170 | 4,005 | 4,140 | 9,800 | 207 |
| 2015-04-02 | 4,140 | 4,260 | 4,005 | 4,040 | 33,100 | 202 |
| 2015-04-01 | 3,995 | 4,250 | 3,915 | 4,100 | 36,700 | 205 |
| 2015-03-31 | 4,040 | 4,040 | 3,910 | 3,955 | 21,500 | 197.75 |
| 2015-03-30 | 3,960 | 4,040 | 3,865 | 3,995 | 29,900 | 199.75 |
| 2015-03-27 | 4,025 | 4,025 | 3,830 | 3,910 | 39,800 | 195.50 |
| 2015-03-26 | 4,090 | 4,280 | 3,950 | 4,025 | 96,500 | 201.25 |
| 2015-03-25 | 5,300 | 5,320 | 4,300 | 4,300 | 627,000 | 215 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]1株→5株
