3457 (株)And Doホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,674	2,820	2,617	2,794	85,500	1,397
2017-12-28	2,636	2,738	2,597	2,686	91,400	1,343
2017-12-27	2,496	2,667	2,489	2,650	81,800	1,325
2017-12-26	2,428	2,498	2,413	2,496	49,500	1,248
2017-12-25	2,482	2,491	2,421	2,427	19,900	1,213.50
2017-12-22	2,516	2,529	2,457	2,480	19,700	1,240
2017-12-21	2,458	2,564	2,454	2,503	46,800	1,251.50
2017-12-20	2,518	2,518	2,423	2,469	32,900	1,234.50
2017-12-19	2,550	2,612	2,496	2,502	58,600	1,251
2017-12-18	2,500	2,534	2,407	2,533	65,500	1,266.50
2017-12-15	2,490	2,511	2,366	2,438	114,300	1,219
2017-12-14	2,444	2,559	2,424	2,487	155,100	1,243.50
2017-12-13	2,279	2,429	2,272	2,395	135,600	1,197.50
2017-12-12	2,253	2,253	2,214	2,248	11,400	1,124
2017-12-11	2,245	2,255	2,225	2,247	13,900	1,123.50
2017-12-08	2,206	2,246	2,187	2,216	26,600	1,108
2017-12-07	2,134	2,223	2,124	2,204	27,000	1,102
2017-12-06	2,169	2,175	2,109	2,130	24,300	1,065
2017-12-05	2,169	2,182	2,094	2,157	34,700	1,078.50
2017-12-04	2,253	2,268	2,180	2,188	34,800	1,094
2017-12-01	2,184	2,258	2,173	2,253	47,100	1,126.50
2017-11-30	2,137	2,186	2,098	2,186	34,200	1,093
2017-11-29	2,170	2,170	2,133	2,157	30,800	1,078.50
2017-11-28	2,153	2,154	2,115	2,138	23,900	1,069
2017-11-27	2,157	2,170	2,095	2,159	19,100	1,079.50
2017-11-24	2,115	2,127	2,080	2,127	18,700	1,063.50
2017-11-22	2,151	2,151	2,074	2,082	45,800	1,041
2017-11-21	2,126	2,159	2,076	2,151	38,200	1,075.50
2017-11-20	2,045	2,139	2,045	2,139	34,800	1,069.50
2017-11-17	2,093	2,106	2,045	2,054	30,400	1,027
2017-11-16	2,044	2,119	2,044	2,063	47,600	1,031.50
2017-11-15	2,103	2,104	1,962	2,008	117,100	1,004
2017-11-13	2,284	2,293	2,197	2,201	33,200	1,100.50
2017-11-10	2,180	2,352	2,174	2,305	102,000	1,152.50
2017-11-09	2,156	2,183	2,110	2,175	71,000	1,087.50
2017-11-08	2,189	2,237	2,117	2,156	76,400	1,078
2017-11-07	1,988	2,178	1,985	2,159	204,900	1,079.50
2017-11-06	1,923	1,929	1,862	1,872	24,500	936
2017-11-02	1,907	1,954	1,880	1,951	16,800	975.50
2017-11-01	1,950	1,962	1,901	1,907	21,400	953.50
2017-10-31	1,893	1,954	1,891	1,948	31,000	974
2017-10-30	1,892	1,895	1,871	1,880	16,200	940
2017-10-27	1,839	1,893	1,839	1,892	34,300	946
2017-10-26	1,801	1,847	1,801	1,839	14,000	919.50
2017-10-25	1,825	1,840	1,805	1,813	17,400	906.50
2017-10-24	1,839	1,839	1,802	1,825	13,400	912.50
2017-10-23	1,847	1,854	1,830	1,850	16,000	925
2017-10-20	1,767	1,834	1,756	1,821	32,900	910.50
2017-10-19	1,821	1,825	1,761	1,787	37,800	893.50
2017-10-18	1,832	1,848	1,832	1,832	14,600	916
2017-10-17	1,861	1,870	1,837	1,859	15,100	929.50
2017-10-16	1,869	1,880	1,855	1,869	16,100	934.50
2017-10-13	1,826	1,850	1,812	1,842	22,100	921
2017-10-12	1,812	1,870	1,810	1,819	42,800	909.50
2017-10-11	1,806	1,814	1,801	1,809	15,300	904.50
2017-10-10	1,740	1,831	1,740	1,825	63,300	912.50
2017-10-06	1,715	1,760	1,715	1,746	14,900	873
2017-10-05	1,775	1,775	1,721	1,735	17,700	867.50
2017-10-04	1,750	1,767	1,727	1,764	79,300	882
2017-10-03	1,738	1,788	1,723	1,750	71,700	875
2017-10-02	1,640	1,700	1,635	1,700	53,300	850
2017-09-29	1,604	1,633	1,604	1,621	7,100	810.50
2017-09-28	1,639	1,639	1,598	1,604	17,100	802
2017-09-27	1,590	1,627	1,590	1,616	20,200	808
2017-09-26	1,572	1,589	1,570	1,589	21,600	794.50
2017-09-25	1,560	1,591	1,551	1,573	19,600	786.50
2017-09-22	1,590	1,601	1,548	1,568	23,400	784
2017-09-21	1,587	1,602	1,587	1,590	12,100	795
2017-09-20	1,590	1,623	1,587	1,592	31,000	796
2017-09-19	1,577	1,593	1,557	1,591	46,100	795.50
2017-09-15	1,528	1,561	1,523	1,547	33,600	773.50
2017-09-14	1,517	1,530	1,505	1,521	19,400	760.50
2017-09-13	1,499	1,517	1,490	1,511	14,100	755.50
2017-09-12	1,460	1,512	1,445	1,510	40,500	755
2017-09-11	1,445	1,505	1,437	1,446	60,800	723
2017-09-08	1,435	1,444	1,416	1,435	34,800	717.50
2017-09-07	1,440	1,445	1,420	1,432	64,500	716
2017-09-06	1,451	1,457	1,410	1,433	60,300	716.50
2017-09-05	1,510	1,512	1,462	1,470	74,600	735
2017-09-04	1,561	1,561	1,516	1,522	31,800	761
2017-09-01	1,584	1,595	1,548	1,555	39,300	777.50
2017-08-31	1,575	1,607	1,573	1,585	26,100	792.50
2017-08-30	1,614	1,614	1,574	1,588	34,200	794
2017-08-29	1,645	1,655	1,600	1,624	46,600	812
2017-08-28	1,700	1,701	1,652	1,659	27,300	829.50
2017-08-25	1,695	1,710	1,681	1,700	24,800	850
2017-08-24	1,680	1,713	1,660	1,689	41,700	844.50
2017-08-23	1,652	1,679	1,633	1,675	48,200	837.50
2017-08-22	1,560	1,639	1,555	1,623	40,100	811.50
2017-08-21	1,547	1,580	1,541	1,547	43,100	773.50
2017-08-18	1,590	1,590	1,545	1,552	62,300	776
2017-08-17	1,661	1,668	1,600	1,616	40,000	808
2017-08-16	1,660	1,685	1,650	1,668	18,300	834
2017-08-15	1,780	1,781	1,627	1,636	66,400	818
2017-08-14	1,765	1,765	1,722	1,723	24,100	861.50
2017-08-10	1,770	1,779	1,743	1,770	14,200	885
2017-08-09	1,755	1,769	1,743	1,767	26,600	883.50
2017-08-08	1,730	1,742	1,730	1,740	8,100	870
2017-08-07	1,730	1,735	1,721	1,727	7,500	863.50
2017-08-04	1,716	1,732	1,708	1,725	9,700	862.50
2017-08-03	1,710	1,721	1,705	1,710	14,300	855
2017-08-02	1,738	1,738	1,709	1,715	11,700	857.50
2017-08-01	1,759	1,760	1,718	1,738	22,100	869
2017-07-31	1,735	1,758	1,729	1,755	26,800	877.50
2017-07-28	1,722	1,730	1,711	1,730	14,600	865
2017-07-27	1,710	1,728	1,699	1,708	34,000	854
2017-07-26	1,703	1,705	1,681	1,700	19,100	850
2017-07-25	1,699	1,705	1,691	1,703	6,200	851.50
2017-07-24	1,685	1,699	1,679	1,696	24,500	848
2017-07-21	1,688	1,688	1,680	1,683	7,500	841.50
2017-07-20	1,690	1,697	1,684	1,688	21,700	844
2017-07-19	1,676	1,699	1,676	1,681	8,200	840.50
2017-07-18	1,689	1,691	1,669	1,671	7,800	835.50
2017-07-14	1,676	1,686	1,671	1,679	8,000	839.50
2017-07-13	1,671	1,683	1,661	1,675	5,400	837.50
2017-07-12	1,699	1,699	1,655	1,660	39,200	830
2017-07-11	1,677	1,700	1,674	1,696	13,100	848
2017-07-10	1,654	1,680	1,639	1,675	13,400	837.50
2017-07-07	1,658	1,658	1,619	1,651	32,500	825.50
2017-07-06	1,675	1,687	1,662	1,664	14,800	832
2017-07-05	1,631	1,674	1,612	1,674	34,300	837
2017-07-04	1,704	1,704	1,642	1,649	22,200	824.50
2017-07-03	1,708	1,708	1,661	1,691	27,200	845.50
2017-06-30	1,744	1,744	1,695	1,708	27,100	854
2017-06-29	1,734	1,761	1,734	1,752	13,800	876
2017-06-28	1,738	1,754	1,734	1,734	46,600	867
2017-06-27	1,803	1,803	1,771	1,798	98,700	899
2017-06-26	1,770	1,806	1,770	1,801	19,500	900.50
2017-06-23	1,808	1,808	1,755	1,768	31,500	884
2017-06-22	1,828	1,828	1,805	1,808	17,300	904
2017-06-21	1,816	1,829	1,809	1,820	14,600	910
2017-06-20	1,807	1,829	1,793	1,815	20,100	907.50
2017-06-19	1,790	1,822	1,788	1,807	17,500	903.50
2017-06-16	1,839	1,839	1,788	1,803	32,500	901.50
2017-06-15	1,761	1,820	1,751	1,820	63,600	910
2017-06-14	1,741	1,759	1,740	1,743	9,500	871.50
2017-06-13	1,775	1,775	1,731	1,734	22,900	867
2017-06-12	1,726	1,768	1,715	1,760	41,700	880
2017-06-09	1,718	1,733	1,716	1,720	31,400	860
2017-06-08	1,718	1,740	1,715	1,717	16,800	858.50
2017-06-07	1,717	1,732	1,717	1,720	14,200	860
2017-06-06	1,740	1,740	1,704	1,717	21,000	858.50
2017-06-05	1,785	1,785	1,716	1,736	43,100	868
2017-06-02	1,772	1,777	1,761	1,774	18,500	887
2017-06-01	1,718	1,755	1,718	1,753	24,200	876.50
2017-05-31	1,749	1,752	1,705	1,715	32,700	857.50
2017-05-30	1,729	1,744	1,708	1,744	27,200	872
2017-05-29	1,700	1,740	1,700	1,719	11,500	859.50
2017-05-26	1,729	1,729	1,686	1,698	11,000	849
2017-05-25	1,748	1,748	1,712	1,712	9,100	856
2017-05-24	1,759	1,759	1,726	1,736	11,500	868
2017-05-23	1,739	1,768	1,735	1,739	36,300	869.50
2017-05-22	1,707	1,733	1,707	1,730	11,900	865
2017-05-19	1,718	1,733	1,705	1,707	22,600	853.50
2017-05-18	1,700	1,700	1,675	1,690	17,600	845
2017-05-17	1,711	1,718	1,701	1,704	14,200	852
2017-05-16	1,719	1,728	1,701	1,708	22,900	854
2017-05-15	1,705	1,720	1,701	1,720	23,700	860
2017-05-12	1,675	1,705	1,659	1,705	44,900	852.50
2017-05-11	1,682	1,725	1,639	1,661	86,300	830.50
2017-05-10	1,734	1,734	1,672	1,681	113,400	840.50
2017-05-09	1,860	1,860	1,745	1,755	107,900	877.50
2017-05-08	1,870	1,880	1,856	1,872	38,000	936
2017-05-02	1,791	1,864	1,791	1,850	34,600	925
2017-05-01	1,820	1,822	1,791	1,809	22,600	904.50
2017-04-28	1,832	1,862	1,784	1,816	33,100	908
2017-04-27	1,840	1,879	1,818	1,839	74,700	919.50
2017-04-26	1,820	1,838	1,811	1,823	31,700	911.50
2017-04-25	1,769	1,815	1,766	1,810	34,500	905
2017-04-24	1,800	1,800	1,727	1,755	24,900	877.50
2017-04-21	1,790	1,799	1,774	1,782	34,900	891
2017-04-20	1,684	1,773	1,683	1,769	45,800	884.50
2017-04-19	1,709	1,720	1,687	1,687	17,200	843.50
2017-04-18	1,669	1,720	1,667	1,705	34,000	852.50
2017-04-17	1,584	1,670	1,575	1,635	26,200	817.50
2017-04-14	1,560	1,617	1,560	1,580	20,800	790
2017-04-13	1,545	1,598	1,531	1,570	23,100	785
2017-04-12	1,600	1,606	1,532	1,560	42,700	780
2017-04-11	1,600	1,620	1,595	1,601	14,800	800.50
2017-04-10	1,601	1,627	1,586	1,589	23,100	794.50
2017-04-07	1,588	1,631	1,560	1,585	39,800	792.50
2017-04-06	1,624	1,648	1,587	1,594	46,600	797
2017-04-05	1,698	1,700	1,620	1,650	41,300	825
2017-04-04	1,716	1,722	1,651	1,688	46,900	844
2017-04-03	1,798	1,798	1,723	1,733	34,400	866.50
2017-03-31	1,755	1,830	1,743	1,758	82,100	879
2017-03-30	1,700	1,737	1,700	1,734	41,200	867
2017-03-29	1,671	1,695	1,645	1,690	27,200	845
2017-03-28	1,638	1,675	1,623	1,645	27,400	822.50
2017-03-27	1,692	1,692	1,615	1,616	76,300	808
2017-03-24	1,700	1,711	1,676	1,696	56,200	848
2017-03-23	1,691	1,734	1,691	1,722	25,600	861
2017-03-22	1,688	1,736	1,675	1,699	41,400	849.50
2017-03-21	1,721	1,731	1,707	1,714	22,500	857
2017-03-17	1,750	1,752	1,702	1,721	42,900	860.50
2017-03-16	1,705	1,757	1,687	1,743	117,300	871.50
2017-03-15	1,680	1,726	1,657	1,665	106,900	832.50
2017-03-14	1,701	1,722	1,656	1,668	125,200	834
2017-03-13	1,729	1,820	1,708	1,712	221,700	856
2017-03-10	1,826	1,900	1,702	1,729	242,500	864.50
2017-03-09	1,790	1,863	1,762	1,856	255,400	928
2017-03-08	1,717	1,796	1,714	1,772	210,100	886
2017-03-07	1,690	1,727	1,662	1,704	218,900	852
2017-03-06	1,620	1,680	1,608	1,680	109,500	840
2017-03-03	1,590	1,666	1,589	1,618	190,600	809
2017-03-02	1,541	1,598	1,540	1,586	161,000	793
2017-03-01	1,452	1,540	1,452	1,531	181,300	765.50
2017-02-28	1,456	1,482	1,444	1,448	57,800	724
2017-02-27	1,480	1,495	1,420	1,448	90,600	724
2017-02-24	1,478	1,482	1,455	1,475	80,800	737.50
2017-02-23	1,453	1,467	1,451	1,460	38,300	730
2017-02-22	1,450	1,455	1,428	1,445	32,800	722.50
2017-02-21	1,440	1,455	1,421	1,453	43,400	726.50
2017-02-20	1,480	1,489	1,417	1,428	74,900	714
2017-02-17	1,455	1,495	1,451	1,467	69,500	733.50
2017-02-16	1,468	1,470	1,450	1,455	32,200	727.50
2017-02-15	1,443	1,450	1,431	1,446	35,100	723
2017-02-14	1,446	1,474	1,432	1,434	81,500	717
2017-02-13	1,430	1,457	1,430	1,431	52,300	715.50
2017-02-10	1,407	1,439	1,401	1,427	38,700	713.50
2017-02-09	1,401	1,408	1,394	1,394	35,100	697
2017-02-08	1,400	1,412	1,387	1,391	58,300	695.50
2017-02-07	1,445	1,459	1,395	1,396	88,100	698
2017-02-06	1,431	1,475	1,425	1,472	81,500	736
2017-02-03	1,432	1,464	1,401	1,421	89,200	710.50
2017-02-02	1,494	1,500	1,440	1,442	136,300	721
2017-02-01	1,444	1,496	1,423	1,468	116,200	734
2017-01-31	1,400	1,456	1,380	1,438	197,600	719
2017-01-30	1,362	1,370	1,320	1,364	209,700	682
2017-01-27	1,345	1,378	1,344	1,362	86,800	681
2017-01-26	1,346	1,360	1,338	1,343	53,600	671.50
2017-01-25	1,331	1,355	1,330	1,340	33,400	670
2017-01-24	1,325	1,338	1,312	1,323	37,300	661.50
2017-01-23	1,351	1,354	1,323	1,323	52,100	661.50
2017-01-20	1,356	1,356	1,332	1,335	31,000	667.50
2017-01-19	1,369	1,369	1,313	1,356	28,100	678
2017-01-18	1,338	1,371	1,315	1,360	64,000	680
2017-01-17	1,393	1,399	1,338	1,340	66,700	670
2017-01-16	1,363	1,395	1,353	1,375	91,200	687.50
2017-01-13	1,340	1,350	1,329	1,335	42,700	667.50
2017-01-12	1,350	1,362	1,321	1,350	51,300	675
2017-01-11	1,386	1,392	1,331	1,338	75,000	669
2017-01-10	1,360	1,385	1,356	1,379	62,600	689.50
2017-01-06	1,331	1,358	1,331	1,350	102,100	675
2017-01-05	1,301	1,339	1,294	1,331	73,300	665.50
2017-01-04	1,319	1,319	1,285	1,294	55,200	647

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3457 (株)And Doホールディングス の時系列データ [2017年度]

3457 (株)And Doホールディングスの時系列データ [2017年度]