7745 (株)A&Dホロンホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 2,670 | 2,700 | 2,550 | 2,640 | 66,200 | 2,640 |
| 2005-12-29 | 2,600 | 2,800 | 2,560 | 2,695 | 251,100 | 2,695 |
| 2005-12-28 | 2,480 | 2,490 | 2,410 | 2,490 | 103,800 | 2,490 |
| 2005-12-27 | 2,395 | 2,500 | 2,360 | 2,450 | 145,800 | 2,450 |
| 2005-12-26 | 2,350 | 2,400 | 2,320 | 2,400 | 161,300 | 2,400 |
| 2005-12-22 | 2,290 | 2,340 | 2,290 | 2,320 | 98,000 | 2,320 |
| 2005-12-21 | 2,330 | 2,340 | 2,280 | 2,300 | 104,400 | 2,300 |
| 2005-12-20 | 2,320 | 2,320 | 2,270 | 2,280 | 83,900 | 2,280 |
| 2005-12-19 | 2,280 | 2,340 | 2,210 | 2,320 | 168,100 | 2,320 |
| 2005-12-16 | 2,240 | 2,300 | 2,210 | 2,210 | 77,200 | 2,210 |
| 2005-12-15 | 2,250 | 2,260 | 2,240 | 2,245 | 74,200 | 2,245 |
| 2005-12-14 | 2,260 | 2,260 | 2,205 | 2,255 | 112,000 | 2,255 |
| 2005-12-13 | 2,345 | 2,345 | 2,285 | 2,330 | 22,000 | 2,330 |
| 2005-12-12 | 2,275 | 2,345 | 2,270 | 2,345 | 77,900 | 2,345 |
| 2005-12-09 | 2,170 | 2,270 | 2,170 | 2,270 | 34,500 | 2,270 |
| 2005-12-08 | 2,255 | 2,260 | 2,250 | 2,250 | 101,300 | 2,250 |
| 2005-12-07 | 2,265 | 2,265 | 2,245 | 2,260 | 151,800 | 2,260 |
| 2005-12-06 | 2,315 | 2,330 | 2,265 | 2,265 | 68,100 | 2,265 |
| 2005-12-05 | 2,220 | 2,330 | 2,220 | 2,300 | 193,800 | 2,300 |
| 2005-12-02 | 2,210 | 2,240 | 2,200 | 2,220 | 98,200 | 2,220 |
| 2005-12-01 | 2,190 | 2,200 | 2,175 | 2,180 | 81,200 | 2,180 |
| 2005-11-30 | 2,200 | 2,205 | 2,100 | 2,200 | 95,600 | 2,200 |
| 2005-11-29 | 2,090 | 2,250 | 2,090 | 2,190 | 159,900 | 2,190 |
| 2005-11-28 | 2,000 | 2,090 | 2,000 | 2,050 | 140,000 | 2,050 |
| 2005-11-25 | 1,960 | 1,990 | 1,930 | 1,980 | 215,600 | 1,980 |
| 2005-11-24 | 1,955 | 2,165 | 1,865 | 2,120 | 358,300 | 2,120 |
| 2005-11-22 | 1,820 | 1,870 | 1,819 | 1,865 | 196,600 | 1,865 |
| 2005-11-21 | 1,815 | 1,840 | 1,813 | 1,815 | 79,600 | 1,815 |
| 2005-11-18 | 1,810 | 1,825 | 1,810 | 1,815 | 85,900 | 1,815 |
| 2005-11-17 | 1,795 | 1,824 | 1,790 | 1,810 | 162,600 | 1,810 |
| 2005-11-16 | 1,753 | 1,790 | 1,721 | 1,770 | 98,100 | 1,770 |
| 2005-11-15 | 1,800 | 1,801 | 1,780 | 1,799 | 38,900 | 1,799 |
| 2005-11-14 | 1,824 | 1,824 | 1,784 | 1,800 | 67,100 | 1,800 |
| 2005-11-11 | 1,801 | 1,823 | 1,781 | 1,800 | 24,700 | 1,800 |
| 2005-11-10 | 1,820 | 1,820 | 1,790 | 1,800 | 32,000 | 1,800 |
| 2005-11-09 | 1,849 | 1,853 | 1,820 | 1,820 | 35,200 | 1,820 |
| 2005-11-08 | 1,800 | 1,843 | 1,799 | 1,830 | 144,300 | 1,830 |
| 2005-11-07 | 1,740 | 1,799 | 1,740 | 1,798 | 107,100 | 1,798 |
| 2005-11-04 | 1,700 | 1,735 | 1,700 | 1,730 | 58,000 | 1,730 |
| 2005-11-02 | 1,710 | 1,718 | 1,696 | 1,718 | 46,900 | 1,718 |
| 2005-11-01 | 1,719 | 1,719 | 1,695 | 1,710 | 29,800 | 1,710 |
| 2005-10-31 | 1,700 | 1,715 | 1,680 | 1,715 | 62,800 | 1,715 |
| 2005-10-28 | 1,628 | 1,670 | 1,625 | 1,660 | 73,000 | 1,660 |
| 2005-10-27 | 1,698 | 1,700 | 1,643 | 1,658 | 45,300 | 1,658 |
| 2005-10-26 | 1,699 | 1,699 | 1,672 | 1,698 | 6,300 | 1,698 |
| 2005-10-25 | 1,719 | 1,719 | 1,670 | 1,699 | 12,600 | 1,699 |
| 2005-10-24 | 1,710 | 1,730 | 1,650 | 1,696 | 43,400 | 1,696 |
| 2005-10-21 | 1,690 | 1,740 | 1,659 | 1,699 | 45,400 | 1,699 |
| 2005-10-20 | 1,700 | 1,750 | 1,684 | 1,725 | 110,100 | 1,725 |
| 2005-10-19 | 1,711 | 1,730 | 1,680 | 1,699 | 107,800 | 1,699 |
| 2005-10-18 | 1,595 | 1,779 | 1,583 | 1,681 | 282,500 | 1,681 |
| 2005-10-17 | 1,520 | 1,595 | 1,513 | 1,595 | 95,600 | 1,595 |
| 2005-10-14 | 1,500 | 1,532 | 1,498 | 1,528 | 38,900 | 1,528 |
| 2005-10-13 | 1,501 | 1,518 | 1,489 | 1,518 | 19,300 | 1,518 |
| 2005-10-12 | 1,524 | 1,524 | 1,475 | 1,500 | 70,200 | 1,500 |
| 2005-10-11 | 1,500 | 1,513 | 1,495 | 1,509 | 99,700 | 1,509 |
| 2005-10-07 | 1,460 | 1,509 | 1,460 | 1,493 | 60,500 | 1,493 |
| 2005-10-06 | 1,451 | 1,460 | 1,420 | 1,451 | 95,900 | 1,451 |
| 2005-10-05 | 1,500 | 1,509 | 1,463 | 1,470 | 162,800 | 1,470 |
| 2005-10-04 | 1,520 | 1,521 | 1,482 | 1,495 | 152,400 | 1,495 |
| 2005-10-03 | 1,499 | 1,556 | 1,499 | 1,550 | 89,100 | 1,550 |
| 2005-09-30 | 1,535 | 1,560 | 1,515 | 1,559 | 31,300 | 1,559 |
| 2005-09-29 | 1,580 | 1,580 | 1,526 | 1,540 | 46,800 | 1,540 |
| 2005-09-28 | 1,550 | 1,585 | 1,530 | 1,585 | 43,600 | 1,585 |
| 2005-09-27 | 1,592 | 1,592 | 1,545 | 1,554 | 31,400 | 1,554 |
| 2005-09-26 | 1,624 | 1,627 | 1,565 | 1,597 | 31,900 | 1,597 |
| 2005-09-22 | 1,609 | 1,609 | 1,585 | 1,594 | 15,700 | 1,594 |
| 2005-09-21 | 1,630 | 1,650 | 1,576 | 1,599 | 85,800 | 1,599 |
| 2005-09-20 | 1,660 | 1,669 | 1,602 | 1,635 | 43,200 | 1,635 |
| 2005-09-16 | 1,670 | 1,685 | 1,650 | 1,650 | 50,600 | 1,650 |
| 2005-09-15 | 1,639 | 1,689 | 1,629 | 1,673 | 71,600 | 1,673 |
| 2005-09-14 | 1,585 | 1,600 | 1,575 | 1,598 | 51,300 | 1,598 |
| 2005-09-13 | 1,575 | 1,590 | 1,564 | 1,572 | 34,800 | 1,572 |
| 2005-09-12 | 1,605 | 1,619 | 1,566 | 1,572 | 39,300 | 1,572 |
| 2005-09-09 | 1,608 | 1,622 | 1,602 | 1,602 | 21,900 | 1,602 |
| 2005-09-08 | 1,623 | 1,630 | 1,605 | 1,610 | 21,200 | 1,610 |
| 2005-09-07 | 1,612 | 1,640 | 1,611 | 1,625 | 35,000 | 1,625 |
| 2005-09-06 | 1,638 | 1,645 | 1,605 | 1,606 | 64,700 | 1,606 |
| 2005-09-05 | 1,710 | 1,710 | 1,613 | 1,639 | 88,500 | 1,639 |
| 2005-09-02 | 1,705 | 1,720 | 1,690 | 1,700 | 28,700 | 1,700 |
| 2005-09-01 | 1,729 | 1,729 | 1,705 | 1,706 | 28,000 | 1,706 |
| 2005-08-31 | 1,690 | 1,720 | 1,680 | 1,720 | 40,000 | 1,720 |
| 2005-08-30 | 1,720 | 1,720 | 1,696 | 1,715 | 18,900 | 1,715 |
| 2005-08-29 | 1,710 | 1,754 | 1,706 | 1,725 | 69,300 | 1,725 |
| 2005-08-26 | 1,690 | 1,718 | 1,677 | 1,700 | 22,900 | 1,700 |
| 2005-08-25 | 1,680 | 1,697 | 1,670 | 1,697 | 28,700 | 1,697 |
| 2005-08-24 | 1,670 | 1,680 | 1,642 | 1,671 | 71,300 | 1,671 |
| 2005-08-23 | 1,751 | 1,751 | 1,686 | 1,690 | 89,000 | 1,690 |
| 2005-08-22 | 1,790 | 1,815 | 1,772 | 1,772 | 45,500 | 1,772 |
| 2005-08-19 | 1,760 | 1,790 | 1,751 | 1,788 | 42,400 | 1,788 |
| 2005-08-18 | 1,810 | 1,810 | 1,751 | 1,760 | 36,800 | 1,760 |
| 2005-08-17 | 1,830 | 1,830 | 1,805 | 1,810 | 13,500 | 1,810 |
| 2005-08-16 | 1,830 | 1,830 | 1,820 | 1,830 | 11,800 | 1,830 |
| 2005-08-15 | 1,799 | 1,848 | 1,775 | 1,832 | 17,100 | 1,832 |
| 2005-08-12 | 1,820 | 1,822 | 1,780 | 1,786 | 30,600 | 1,786 |
| 2005-08-11 | 1,841 | 1,870 | 1,821 | 1,840 | 82,900 | 1,840 |
| 2005-08-10 | 1,850 | 1,900 | 1,850 | 1,850 | 104,500 | 1,850 |
| 2005-08-09 | 1,860 | 1,880 | 1,842 | 1,860 | 58,300 | 1,860 |
| 2005-08-08 | 1,839 | 1,841 | 1,820 | 1,830 | 15,900 | 1,830 |
| 2005-08-05 | 1,850 | 1,860 | 1,826 | 1,840 | 45,300 | 1,840 |
| 2005-08-04 | 1,900 | 1,922 | 1,850 | 1,875 | 61,900 | 1,875 |
| 2005-08-03 | 1,940 | 1,940 | 1,916 | 1,930 | 17,900 | 1,930 |
| 2005-08-02 | 1,939 | 1,950 | 1,920 | 1,930 | 48,600 | 1,930 |
| 2005-08-01 | 1,870 | 1,950 | 1,870 | 1,900 | 40,900 | 1,900 |
| 2005-07-29 | 1,960 | 1,970 | 1,912 | 1,960 | 46,700 | 1,960 |
| 2005-07-28 | 1,938 | 1,975 | 1,930 | 1,960 | 66,900 | 1,960 |
| 2005-07-27 | 1,940 | 1,950 | 1,900 | 1,911 | 86,700 | 1,911 |
| 2005-07-26 | 1,939 | 1,973 | 1,900 | 1,940 | 70,200 | 1,940 |
| 2005-07-25 | 1,890 | 1,950 | 1,880 | 1,941 | 99,400 | 1,941 |
| 2005-07-22 | 1,900 | 1,900 | 1,860 | 1,891 | 79,600 | 1,891 |
| 2005-07-21 | 1,940 | 1,940 | 1,870 | 1,900 | 75,800 | 1,900 |
| 2005-07-20 | 1,869 | 1,930 | 1,855 | 1,910 | 175,700 | 1,910 |
| 2005-07-19 | 1,810 | 1,869 | 1,810 | 1,869 | 72,700 | 1,869 |
| 2005-07-15 | 1,830 | 1,853 | 1,815 | 1,824 | 52,400 | 1,824 |
| 2005-07-14 | 1,830 | 1,835 | 1,805 | 1,830 | 48,800 | 1,830 |
| 2005-07-13 | 1,860 | 1,870 | 1,820 | 1,830 | 111,800 | 1,830 |
| 2005-07-12 | 1,800 | 1,870 | 1,780 | 1,839 | 154,000 | 1,839 |
| 2005-07-11 | 1,800 | 1,800 | 1,745 | 1,799 | 49,100 | 1,799 |
| 2005-07-08 | 1,785 | 1,800 | 1,770 | 1,785 | 96,500 | 1,785 |
| 2005-07-07 | 1,715 | 1,790 | 1,715 | 1,785 | 113,700 | 1,785 |
| 2005-07-06 | 1,606 | 1,708 | 1,606 | 1,700 | 82,600 | 1,700 |
| 2005-07-05 | 1,611 | 1,625 | 1,580 | 1,615 | 52,100 | 1,615 |
| 2005-07-04 | 1,656 | 1,684 | 1,600 | 1,605 | 57,000 | 1,605 |
| 2005-07-01 | 1,690 | 1,700 | 1,652 | 1,661 | 28,900 | 1,661 |
| 2005-06-30 | 1,710 | 1,720 | 1,690 | 1,719 | 12,400 | 1,719 |
| 2005-06-29 | 1,749 | 1,749 | 1,690 | 1,710 | 27,500 | 1,710 |
| 2005-06-28 | 1,750 | 1,781 | 1,749 | 1,750 | 47,700 | 1,750 |
| 2005-06-27 | 1,748 | 1,751 | 1,725 | 1,740 | 71,800 | 1,740 |
| 2005-06-24 | 1,680 | 1,740 | 1,677 | 1,721 | 66,200 | 1,721 |
| 2005-06-23 | 1,640 | 1,700 | 1,640 | 1,690 | 61,100 | 1,690 |
| 2005-06-22 | 1,610 | 1,661 | 1,610 | 1,650 | 33,800 | 1,650 |
| 2005-06-21 | 1,665 | 1,690 | 1,650 | 1,665 | 30,900 | 1,665 |
| 2005-06-20 | 1,761 | 1,765 | 1,685 | 1,685 | 37,000 | 1,685 |
| 2005-06-17 | 1,690 | 1,790 | 1,690 | 1,731 | 25,500 | 1,731 |
| 2005-06-16 | 1,800 | 1,800 | 1,750 | 1,750 | 24,000 | 1,750 |
| 2005-06-15 | 1,730 | 1,800 | 1,680 | 1,785 | 62,700 | 1,785 |
| 2005-06-14 | 1,779 | 1,785 | 1,650 | 1,700 | 32,200 | 1,700 |
| 2005-06-13 | 1,780 | 1,809 | 1,740 | 1,800 | 71,900 | 1,800 |
| 2005-06-10 | 1,800 | 1,810 | 1,750 | 1,750 | 102,300 | 1,750 |
| 2005-06-09 | 1,780 | 1,820 | 1,755 | 1,776 | 101,400 | 1,776 |
| 2005-06-08 | 1,780 | 1,880 | 1,730 | 1,802 | 138,400 | 1,802 |
| 2005-06-07 | 1,821 | 1,840 | 1,720 | 1,750 | 140,700 | 1,750 |
| 2005-06-06 | 1,680 | 1,829 | 1,680 | 1,829 | 165,600 | 1,829 |
| 2005-06-03 | 1,690 | 1,725 | 1,640 | 1,710 | 140,200 | 1,710 |
| 2005-06-02 | 1,550 | 1,710 | 1,549 | 1,680 | 253,200 | 1,680 |
| 2005-06-01 | 1,470 | 1,549 | 1,457 | 1,549 | 61,800 | 1,549 |
| 2005-05-31 | 1,525 | 1,528 | 1,480 | 1,500 | 84,100 | 1,500 |
| 2005-05-30 | 1,471 | 1,530 | 1,450 | 1,530 | 93,900 | 1,530 |
| 2005-05-27 | 1,479 | 1,530 | 1,435 | 1,501 | 191,000 | 1,501 |
| 2005-05-26 | 1,355 | 1,449 | 1,350 | 1,440 | 92,300 | 1,440 |
| 2005-05-25 | 1,400 | 1,400 | 1,355 | 1,375 | 110,900 | 1,375 |
| 2005-05-24 | 1,467 | 1,485 | 1,390 | 1,402 | 374,800 | 1,402 |
| 2005-05-23 | 1,370 | 1,460 | 1,328 | 1,447 | 603,300 | 1,447 |
| 2005-05-20 | 1,220 | 1,375 | 1,200 | 1,330 | 606,800 | 1,330 |
| 2005-05-19 | 1,190 | 1,190 | 1,160 | 1,175 | 75,500 | 1,175 |
| 2005-05-18 | 1,150 | 1,150 | 1,130 | 1,140 | 10,300 | 1,140 |
| 2005-05-17 | 1,170 | 1,170 | 1,150 | 1,151 | 7,800 | 1,151 |
| 2005-05-16 | 1,175 | 1,180 | 1,150 | 1,173 | 16,000 | 1,173 |
| 2005-05-13 | 1,150 | 1,175 | 1,135 | 1,140 | 9,000 | 1,140 |
| 2005-05-12 | 1,160 | 1,170 | 1,125 | 1,125 | 27,100 | 1,125 |
| 2005-05-11 | 1,160 | 1,180 | 1,150 | 1,180 | 32,300 | 1,180 |
| 2005-05-10 | 1,178 | 1,180 | 1,170 | 1,180 | 13,600 | 1,180 |
| 2005-05-09 | 1,160 | 1,175 | 1,150 | 1,170 | 21,200 | 1,170 |
| 2005-05-06 | 1,161 | 1,169 | 1,145 | 1,145 | 16,300 | 1,145 |
| 2005-05-02 | 1,174 | 1,180 | 1,100 | 1,141 | 46,800 | 1,141 |
| 2005-04-28 | 1,130 | 1,174 | 1,120 | 1,170 | 25,400 | 1,170 |
| 2005-04-27 | 1,130 | 1,150 | 1,116 | 1,148 | 16,500 | 1,148 |
| 2005-04-26 | 1,111 | 1,119 | 1,097 | 1,119 | 9,900 | 1,119 |
| 2005-04-25 | 1,139 | 1,139 | 1,091 | 1,111 | 18,100 | 1,111 |
| 2005-04-22 | 1,137 | 1,137 | 1,119 | 1,120 | 6,700 | 1,120 |
| 2005-04-21 | 1,100 | 1,111 | 1,095 | 1,097 | 21,400 | 1,097 |
| 2005-04-20 | 1,120 | 1,130 | 1,099 | 1,100 | 61,000 | 1,100 |
| 2005-04-19 | 1,124 | 1,141 | 1,120 | 1,140 | 66,600 | 1,140 |
| 2005-04-18 | 1,131 | 1,137 | 1,100 | 1,104 | 37,500 | 1,104 |
| 2005-04-15 | 1,150 | 1,160 | 1,130 | 1,158 | 10,900 | 1,158 |
| 2005-04-14 | 1,160 | 1,180 | 1,120 | 1,180 | 14,200 | 1,180 |
| 2005-04-13 | 1,193 | 1,193 | 1,158 | 1,188 | 14,500 | 1,188 |
| 2005-04-12 | 1,165 | 1,190 | 1,163 | 1,190 | 36,400 | 1,190 |
| 2005-04-11 | 1,161 | 1,170 | 1,157 | 1,160 | 27,600 | 1,160 |
| 2005-04-08 | 1,162 | 1,198 | 1,158 | 1,160 | 7,800 | 1,160 |
| 2005-04-07 | 1,120 | 1,199 | 1,100 | 1,164 | 37,600 | 1,164 |
| 2005-04-06 | 1,130 | 1,130 | 1,120 | 1,122 | 35,300 | 1,122 |
| 2005-04-05 | 1,150 | 1,150 | 1,140 | 1,141 | 22,100 | 1,141 |
| 2005-04-04 | 1,169 | 1,169 | 1,131 | 1,140 | 26,400 | 1,140 |
| 2005-04-01 | 1,220 | 1,220 | 1,170 | 1,173 | 89,400 | 1,173 |
| 2005-03-31 | 1,180 | 1,215 | 1,160 | 1,209 | 42,300 | 1,209 |
| 2005-03-30 | 1,159 | 1,199 | 1,150 | 1,195 | 36,000 | 1,195 |
| 2005-03-29 | 1,166 | 1,166 | 1,140 | 1,145 | 11,100 | 1,145 |
| 2005-03-28 | 1,120 | 1,169 | 1,080 | 1,169 | 27,300 | 1,169 |
| 2005-03-25 | 1,140 | 1,140 | 1,120 | 1,120 | 42,300 | 1,120 |
| 2005-03-24 | 1,140 | 1,143 | 1,121 | 1,135 | 38,100 | 1,135 |
| 2005-03-23 | 1,151 | 1,152 | 1,124 | 1,142 | 29,800 | 1,142 |
| 2005-03-22 | 1,152 | 1,170 | 1,150 | 1,165 | 21,700 | 1,165 |
| 2005-03-18 | 1,170 | 1,170 | 1,154 | 1,170 | 31,800 | 1,170 |
| 2005-03-17 | 1,180 | 1,185 | 1,170 | 1,183 | 14,800 | 1,183 |
| 2005-03-16 | 1,199 | 1,204 | 1,185 | 1,190 | 33,500 | 1,190 |
| 2005-03-15 | 1,180 | 1,186 | 1,160 | 1,185 | 16,800 | 1,185 |
| 2005-03-14 | 1,179 | 1,180 | 1,170 | 1,179 | 9,000 | 1,179 |
| 2005-03-11 | 1,211 | 1,211 | 1,182 | 1,183 | 21,700 | 1,183 |
| 2005-03-10 | 1,216 | 1,216 | 1,201 | 1,215 | 21,300 | 1,215 |
| 2005-03-09 | 1,255 | 1,255 | 1,236 | 1,236 | 5,700 | 1,236 |
| 2005-03-08 | 1,260 | 1,260 | 1,220 | 1,230 | 13,800 | 1,230 |
| 2005-03-07 | 1,231 | 1,260 | 1,230 | 1,243 | 36,400 | 1,243 |
| 2005-03-04 | 1,270 | 1,270 | 1,180 | 1,200 | 33,200 | 1,200 |
| 2005-03-03 | 1,249 | 1,260 | 1,230 | 1,260 | 64,100 | 1,260 |
| 2005-03-02 | 1,170 | 1,219 | 1,165 | 1,219 | 7,400 | 1,219 |
| 2005-03-01 | 1,179 | 1,200 | 1,148 | 1,150 | 17,700 | 1,150 |
| 2005-02-28 | 1,180 | 1,194 | 1,151 | 1,160 | 21,800 | 1,160 |
| 2005-02-25 | 1,221 | 1,241 | 1,160 | 1,160 | 5,400 | 1,160 |
分割・併合履歴 ： [2004-09-27]1株→2株
