3457 (株)And Doホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,030	1,056	992	1,017	214,700	1,017
2018-12-27	1,073	1,079	1,029	1,059	229,600	1,059
2018-12-26	951	1,013	951	994	253,800	994
2018-12-25	924	956	882	927	612,700	927
2018-12-21	1,018	1,039	959	984	614,300	984
2018-12-20	1,081	1,105	1,006	1,030	579,300	1,030
2018-12-19	1,079	1,138	1,062	1,107	285,500	1,107
2018-12-18	1,110	1,121	1,063	1,068	347,600	1,068
2018-12-17	1,178	1,184	1,135	1,151	166,100	1,151
2018-12-14	1,216	1,219	1,164	1,178	199,100	1,178
2018-12-13	1,206	1,235	1,180	1,225	218,900	1,225
2018-12-12	1,141	1,213	1,141	1,195	377,400	1,195
2018-12-11	1,194	1,217	1,120	1,128	364,500	1,128
2018-12-10	1,249	1,258	1,178	1,194	425,100	1,194
2018-12-07	1,266	1,300	1,258	1,287	264,600	1,287
2018-12-06	1,313	1,319	1,234	1,266	334,200	1,266
2018-12-05	1,304	1,349	1,290	1,307	400,200	1,307
2018-12-04	1,325	1,359	1,288	1,342	652,000	1,342
2018-12-03	1,265	1,333	1,265	1,325	444,600	1,325
2018-11-30	1,260	1,266	1,229	1,248	277,200	1,248
2018-11-29	1,319	1,335	1,219	1,259	806,300	1,259
2018-11-28	1,203	1,308	1,203	1,300	707,200	1,300
2018-11-27	1,153	1,202	1,140	1,185	517,000	1,185
2018-11-26	1,119	1,179	1,115	1,158	363,100	1,158
2018-11-22	1,114	1,137	1,095	1,120	369,600	1,120
2018-11-21	1,095	1,150	1,093	1,133	433,000	1,133
2018-11-20	1,121	1,136	1,110	1,125	332,200	1,125
2018-11-19	1,134	1,174	1,117	1,151	499,500	1,151
2018-11-16	1,192	1,193	1,134	1,140	479,000	1,140
2018-11-15	1,160	1,219	1,143	1,192	403,200	1,192
2018-11-14	1,210	1,212	1,161	1,167	602,400	1,167
2018-11-13	1,214	1,238	1,193	1,210	560,800	1,210
2018-11-12	1,305	1,330	1,247	1,265	622,800	1,265
2018-11-09	1,366	1,380	1,314	1,320	833,700	1,320
2018-11-08	1,410	1,410	1,364	1,383	574,000	1,383
2018-11-07	1,417	1,419	1,358	1,380	586,900	1,380
2018-11-06	1,472	1,479	1,382	1,416	980,400	1,416
2018-11-05	1,630	1,674	1,621	1,632	412,000	1,632
2018-11-02	1,584	1,631	1,570	1,621	395,200	1,621
2018-11-01	1,623	1,639	1,585	1,604	237,700	1,604
2018-10-31	1,672	1,700	1,602	1,654	255,600	1,654
2018-10-30	1,501	1,635	1,465	1,632	431,600	1,632
2018-10-29	1,640	1,689	1,520	1,524	391,300	1,524
2018-10-26	1,701	1,728	1,591	1,648	303,700	1,648
2018-10-25	1,680	1,720	1,644	1,670	408,700	1,670
2018-10-24	1,848	1,882	1,767	1,773	354,400	1,773
2018-10-23	1,870	1,917	1,823	1,842	209,400	1,842
2018-10-22	1,914	1,972	1,892	1,895	202,400	1,895
2018-10-19	1,946	1,958	1,899	1,929	139,900	1,929
2018-10-18	2,014	2,028	1,961	1,986	91,900	1,986
2018-10-17	1,994	2,047	1,983	2,017	97,200	2,017
2018-10-16	1,998	2,025	1,933	1,954	137,600	1,954
2018-10-15	2,064	2,064	1,981	1,984	92,700	1,984
2018-10-12	1,981	2,079	1,962	2,064	206,400	2,064
2018-10-11	1,977	2,038	1,951	1,996	221,800	1,996
2018-10-10	2,121	2,163	2,099	2,127	90,300	2,127
2018-10-09	2,152	2,167	2,086	2,121	133,200	2,121
2018-10-05	2,188	2,223	2,142	2,168	137,700	2,168
2018-10-04	2,180	2,240	2,158	2,189	226,000	2,189
2018-10-03	2,336	2,359	2,186	2,196	522,800	2,196
2018-10-02	2,506	2,506	2,382	2,386	210,500	2,386
2018-10-01	2,455	2,507	2,406	2,493	201,600	2,493
2018-09-28	2,409	2,468	2,404	2,446	147,300	2,446
2018-09-27	2,448	2,486	2,345	2,359	240,700	2,359
2018-09-26	2,336	2,459	2,331	2,435	201,100	2,435
2018-09-25	2,290	2,327	2,251	2,305	162,300	2,305
2018-09-21	2,222	2,272	2,212	2,250	122,800	2,250
2018-09-20	2,275	2,275	2,175	2,210	199,700	2,210
2018-09-19	2,334	2,343	2,225	2,263	176,300	2,263
2018-09-18	2,178	2,280	2,167	2,275	207,000	2,275
2018-09-14	2,155	2,227	2,129	2,181	182,400	2,181
2018-09-13	2,142	2,194	2,112	2,133	177,600	2,133
2018-09-12	2,238	2,238	2,146	2,160	175,800	2,160
2018-09-11	2,256	2,289	2,187	2,250	208,300	2,250
2018-09-10	2,200	2,282	2,180	2,256	249,500	2,256
2018-09-07	2,205	2,219	2,144	2,180	222,100	2,180
2018-09-06	2,332	2,378	2,219	2,231	278,800	2,231
2018-09-05	2,531	2,549	2,331	2,337	333,800	2,337
2018-09-04	2,570	2,610	2,517	2,535	185,800	2,535
2018-09-03	2,650	2,674	2,567	2,578	213,400	2,578
2018-08-31	2,619	2,662	2,619	2,658	254,700	2,658
2018-08-30	2,648	2,695	2,610	2,651	394,900	2,651
2018-08-29	2,570	2,649	2,555	2,648	286,500	2,648
2018-08-28	2,626	2,659	2,501	2,568	371,400	2,568
2018-08-27	2,610	2,695	2,562	2,626	687,900	2,626
2018-08-24	2,453	2,620	2,437	2,614	676,500	2,614
2018-08-23	2,240	2,445	2,216	2,403	369,000	2,403
2018-08-22	2,094	2,239	2,094	2,232	164,400	2,232
2018-08-21	2,099	2,150	2,066	2,090	103,200	2,090
2018-08-20	2,084	2,177	2,084	2,099	161,600	2,099
2018-08-17	2,086	2,144	2,060	2,091	179,600	2,091
2018-08-16	2,165	2,165	1,987	2,060	324,400	2,060
2018-08-15	2,193	2,256	2,133	2,185	340,900	2,185
2018-08-14	2,450	2,460	2,126	2,156	992,000	2,156
2018-08-13	2,381	2,410	2,281	2,350	257,700	2,350
2018-08-10	2,405	2,420	2,379	2,400	66,500	2,400
2018-08-09	2,400	2,428	2,355	2,426	58,100	2,426
2018-08-08	2,285	2,399	2,285	2,390	80,500	2,390
2018-08-07	2,297	2,348	2,281	2,305	74,400	2,305
2018-08-06	2,381	2,416	2,303	2,316	93,600	2,316
2018-08-03	2,407	2,410	2,362	2,381	84,600	2,381
2018-08-02	2,531	2,531	2,342	2,383	231,000	2,383
2018-08-01	2,539	2,598	2,492	2,530	209,200	2,530
2018-07-31	2,485	2,519	2,443	2,503	105,000	2,503
2018-07-30	2,426	2,525	2,426	2,508	116,300	2,508
2018-07-27	2,463	2,475	2,407	2,457	93,900	2,457
2018-07-26	2,465	2,474	2,401	2,455	70,000	2,455
2018-07-25	2,480	2,554	2,436	2,465	141,800	2,465
2018-07-24	2,353	2,464	2,345	2,452	92,100	2,452
2018-07-23	2,357	2,391	2,325	2,345	54,400	2,345
2018-07-20	2,370	2,387	2,340	2,361	57,200	2,361
2018-07-19	2,417	2,440	2,366	2,377	81,900	2,377
2018-07-18	2,411	2,499	2,385	2,417	118,000	2,417
2018-07-17	2,356	2,500	2,356	2,403	223,600	2,403
2018-07-13	2,303	2,331	2,287	2,292	58,100	2,292
2018-07-12	2,301	2,370	2,276	2,325	75,000	2,325
2018-07-11	2,321	2,345	2,270	2,283	96,600	2,283
2018-07-10	2,482	2,482	2,350	2,355	95,900	2,355
2018-07-09	2,445	2,480	2,387	2,452	121,600	2,452
2018-07-06	2,301	2,464	2,253	2,460	198,800	2,460
2018-07-05	2,256	2,384	2,250	2,302	279,100	2,302
2018-07-04	2,315	2,355	2,265	2,278	251,500	2,278
2018-07-03	2,381	2,445	2,287	2,365	317,800	2,365
2018-07-02	2,554	2,575	2,378	2,381	246,900	2,381
2018-06-29	2,570	2,642	2,544	2,576	152,100	2,576
2018-06-28	2,582	2,599	2,457	2,588	120,500	2,588
2018-06-27	2,366	2,599	2,364	2,585	158,100	2,585
2018-06-26	4,930	5,020	4,855	4,970	81,700	2,485
2018-06-25	5,340	5,340	5,060	5,080	89,000	2,540
2018-06-22	5,150	5,430	5,100	5,270	223,800	2,635
2018-06-21	5,050	5,250	5,020	5,170	96,700	2,585
2018-06-20	4,920	5,180	4,880	5,110	217,200	2,555
2018-06-19	5,150	5,190	4,980	5,020	102,400	2,510
2018-06-18	5,200	5,250	5,130	5,200	47,700	2,600
2018-06-15	5,210	5,290	5,130	5,230	80,900	2,615
2018-06-14	5,390	5,510	5,240	5,260	103,400	2,630
2018-06-13	5,650	5,720	5,380	5,430	166,700	2,715
2018-06-12	5,240	5,580	5,120	5,550	143,100	2,775
2018-06-11	5,440	5,620	5,180	5,240	204,000	2,620
2018-06-08	4,925	5,590	4,910	5,400	175,600	2,700
2018-06-07	4,785	4,980	4,770	4,935	57,100	2,467.50
2018-06-06	5,230	5,230	4,795	4,820	117,600	2,410
2018-06-05	5,020	5,400	5,020	5,190	230,500	2,595
2018-06-04	5,270	5,280	5,010	5,160	194,600	2,580
2018-06-01	5,300	5,450	5,170	5,200	156,500	2,600
2018-05-31	5,460	5,590	5,280	5,280	184,700	2,640
2018-05-30	5,370	5,600	5,340	5,510	100,300	2,755
2018-05-29	5,550	5,550	5,310	5,480	151,300	2,740
2018-05-28	5,670	5,720	5,540	5,560	71,100	2,780
2018-05-25	5,680	5,770	5,610	5,640	85,700	2,820
2018-05-24	5,720	5,830	5,640	5,740	128,300	2,870
2018-05-23	5,770	5,990	5,700	5,770	121,200	2,885
2018-05-22	5,920	5,920	5,690	5,780	128,500	2,890
2018-05-21	5,880	6,000	5,810	5,920	146,200	2,960
2018-05-18	6,350	6,350	5,860	6,000	370,600	3,000
2018-05-17	5,900	6,250	5,800	6,220	349,200	3,110
2018-05-16	5,500	5,890	5,470	5,780	220,400	2,890
2018-05-15	5,660	5,920	5,460	5,540	339,600	2,770
2018-05-14	5,880	5,890	5,410	5,560	411,200	2,780
2018-05-11	5,650	6,180	5,650	6,020	563,200	3,010
2018-05-10	5,500	5,870	5,480	5,620	478,500	2,810
2018-05-09	4,950	5,530	4,935	5,510	828,400	2,755
2018-05-08	4,880	5,020	4,725	4,830	698,400	2,415
2018-05-07	4,860	4,860	4,780	4,860	724,000	2,430
2018-05-02	3,990	4,235	3,975	4,160	148,900	2,080
2018-05-01	4,025	4,125	3,935	3,990	103,900	1,995
2018-04-27	4,125	4,155	4,005	4,010	58,600	2,005
2018-04-26	4,320	4,360	4,005	4,160	171,900	2,080
2018-04-25	4,180	4,395	4,120	4,295	198,600	2,147.50
2018-04-24	3,965	4,190	3,960	4,170	103,900	2,085
2018-04-23	3,935	3,965	3,765	3,880	96,600	1,940
2018-04-20	3,925	4,080	3,865	4,005	133,600	2,002.50
2018-04-19	4,140	4,280	3,930	3,930	118,700	1,965
2018-04-18	4,040	4,145	4,005	4,110	59,800	2,055
2018-04-17	4,160	4,190	3,970	4,010	59,500	2,005
2018-04-16	4,115	4,265	4,040	4,230	83,600	2,115
2018-04-13	4,075	4,175	3,990	4,095	72,000	2,047.50
2018-04-12	4,010	4,175	3,985	4,015	45,100	2,007.50
2018-04-11	4,230	4,230	3,880	4,050	119,600	2,025
2018-04-10	4,305	4,315	4,135	4,235	83,600	2,117.50
2018-04-09	4,045	4,265	4,045	4,205	93,800	2,102.50
2018-04-06	3,925	4,150	3,905	4,100	82,200	2,050
2018-04-05	4,030	4,060	3,905	3,940	113,300	1,970
2018-04-04	3,930	4,070	3,750	4,050	150,400	2,025
2018-04-03	3,670	3,970	3,645	3,910	109,100	1,955
2018-03-30	3,465	3,550	3,430	3,510	92,100	1,755
2018-03-29	3,370	3,465	3,310	3,425	42,100	1,712.50
2018-03-28	3,160	3,315	3,150	3,305	45,600	1,652.50
2018-03-27	3,150	3,230	3,140	3,230	49,300	1,615
2018-03-26	3,065	3,125	2,946	3,070	68,900	1,535
2018-03-23	3,100	3,210	3,065	3,125	82,300	1,562.50
2018-03-22	3,165	3,295	3,160	3,260	62,200	1,630
2018-03-20	3,285	3,310	3,155	3,160	66,700	1,580
2018-03-19	3,370	3,450	3,190	3,355	106,700	1,677.50
2018-03-16	3,500	3,500	3,330	3,385	80,700	1,692.50
2018-03-15	3,270	3,465	3,270	3,445	86,300	1,722.50
2018-03-14	3,245	3,320	3,130	3,285	98,800	1,642.50
2018-03-13	3,180	3,375	3,170	3,265	109,800	1,632.50
2018-03-12	3,055	3,190	3,000	3,115	69,100	1,557.50
2018-03-09	3,010	3,140	2,931	3,015	104,400	1,507.50
2018-03-08	2,941	3,075	2,926	3,040	66,200	1,520
2018-03-07	2,868	2,970	2,820	2,950	32,100	1,475
2018-03-06	2,826	2,936	2,782	2,892	44,700	1,446
2018-03-05	2,984	3,005	2,806	2,825	55,200	1,412.50
2018-03-02	2,856	3,030	2,811	2,978	55,300	1,489
2018-03-01	3,035	3,050	2,892	2,952	47,700	1,476
2018-02-28	2,952	3,100	2,929	3,065	79,900	1,532.50
2018-02-27	2,922	2,989	2,884	2,967	33,400	1,483.50
2018-02-26	3,045	3,045	2,891	2,917	34,700	1,458.50
2018-02-23	3,100	3,120	2,943	2,991	44,400	1,495.50
2018-02-22	2,873	3,070	2,811	3,050	71,100	1,525
2018-02-21	2,815	2,954	2,793	2,895	74,500	1,447.50
2018-02-20	2,790	2,818	2,723	2,775	23,100	1,387.50
2018-02-19	2,680	2,819	2,677	2,791	41,800	1,395.50
2018-02-16	2,558	2,641	2,492	2,630	46,300	1,315
2018-02-15	2,450	2,558	2,391	2,543	59,700	1,271.50
2018-02-14	2,500	2,572	2,364	2,439	54,600	1,219.50
2018-02-13	2,643	2,643	2,486	2,503	65,600	1,251.50
2018-02-09	2,393	2,620	2,317	2,609	128,900	1,304.50
2018-02-08	2,442	2,547	2,410	2,539	55,900	1,269.50
2018-02-07	2,578	2,581	2,328	2,392	86,900	1,196
2018-02-06	2,510	2,532	2,263	2,378	171,700	1,189
2018-02-05	2,884	2,884	2,675	2,730	79,800	1,365
2018-02-02	3,005	3,055	2,906	2,934	47,500	1,467
2018-02-01	2,960	3,160	2,943	3,025	139,600	1,512.50
2018-01-31	2,842	2,910	2,815	2,848	34,000	1,424
2018-01-30	2,840	2,879	2,791	2,874	81,100	1,437
2018-01-29	2,771	2,850	2,730	2,810	40,500	1,405
2018-01-26	2,809	2,814	2,776	2,776	17,700	1,388
2018-01-25	2,870	2,870	2,782	2,803	28,100	1,401.50
2018-01-24	2,859	2,915	2,826	2,853	34,800	1,426.50
2018-01-23	2,924	2,924	2,809	2,832	31,700	1,416
2018-01-22	2,929	2,929	2,820	2,874	34,900	1,437
2018-01-19	2,765	2,919	2,752	2,899	38,300	1,449.50
2018-01-18	2,792	2,824	2,753	2,767	29,100	1,383.50
2018-01-17	2,857	2,866	2,756	2,774	50,500	1,387
2018-01-16	2,935	2,935	2,864	2,879	19,600	1,439.50
2018-01-15	2,912	2,925	2,867	2,918	15,700	1,459
2018-01-12	2,863	2,937	2,860	2,912	37,000	1,456
2018-01-11	2,856	2,899	2,837	2,868	48,300	1,434
2018-01-10	2,942	2,942	2,866	2,906	35,700	1,453
2018-01-09	2,930	2,969	2,851	2,960	88,800	1,480
2018-01-05	2,834	2,925	2,792	2,906	59,700	1,453
2018-01-04	2,890	2,893	2,781	2,846	75,600	1,423

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 [2018年度]

3457 (株)And Doホールディングスの時系列データ [2018年度]