7745 (株)A&Dホロンホールディングス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,7802,8452,7802,83024,7002,830
2006-12-282,7902,8052,7602,78029,1002,780
2006-12-272,8152,8152,7752,79028,0002,790
2006-12-262,7802,7902,7452,78035,1002,780
2006-12-252,7902,8002,7352,79575,6002,795
2006-12-222,7252,8002,7252,79081,4002,790
2006-12-212,7752,7752,7102,74555,0002,745
2006-12-202,7002,8002,7002,76087,9002,760
2006-12-192,7552,7552,7152,72052,3002,720
2006-12-182,7602,7802,7052,73587,4002,735
2006-12-152,7352,8302,7352,780218,4002,780
2006-12-142,6952,7252,6652,690107,6002,690
2006-12-132,6052,6702,6002,66074,0002,660
2006-12-122,6352,6502,6102,65056,0002,650
2006-12-112,6002,6202,5802,60530,3002,605
2006-12-082,5902,6302,5752,60070,0002,600
2006-12-072,5402,6002,5352,59594,0002,595
2006-12-062,5052,5402,4902,52055,7002,520
2006-12-052,5302,5402,4902,49084,5002,490
2006-12-042,5452,5802,5302,57073,7002,570
2006-12-012,6002,6002,4852,49566,8002,495
2006-11-302,5652,6152,5602,600138,6002,600
2006-11-292,5352,5702,5002,550107,3002,550
2006-11-282,4502,5502,4202,535131,0002,535
2006-11-272,3602,4752,3252,46084,1002,460
2006-11-242,3702,4402,3602,43060,9002,430
2006-11-222,4002,4252,3552,35543,3002,355
2006-11-212,4152,4852,3852,40546,7002,405
2006-11-202,4752,5002,4102,41573,3002,415
2006-11-172,4902,4952,4752,49045,9002,490
2006-11-162,4352,5002,4352,47051,9002,470
2006-11-152,4402,4852,3952,46551,8002,465
2006-11-142,3002,4802,3002,42076,3002,420
2006-11-132,3902,3902,2702,28058,6002,280
2006-11-102,4802,4802,3802,38562,0002,385
2006-11-092,4052,4652,3652,38035,8002,380
2006-11-082,4102,4502,3502,36529,3002,365
2006-11-072,4352,5002,4152,45023,2002,450
2006-11-062,4602,5002,4352,43536,0002,435
2006-11-022,5102,5102,4602,50025,6002,500
2006-11-012,5002,5052,4952,50527,5002,505
2006-10-312,4552,5202,4502,50556,0002,505
2006-10-302,4602,4602,4252,45524,4002,455
2006-10-272,4802,5102,4052,42036,3002,420
2006-10-262,5002,5202,4902,50022,9002,500
2006-10-252,4902,5252,4702,52069,8002,520
2006-10-242,4702,5102,4702,48556,4002,485
2006-10-232,4402,5002,4402,485119,4002,485
2006-10-202,4002,4302,3902,41535,0002,415
2006-10-192,3902,4402,3752,43089,9002,430
2006-10-182,3502,3752,3252,37526,6002,375
2006-10-172,3602,3602,3252,35512,3002,355
2006-10-162,3602,3902,3502,35523,7002,355
2006-10-132,3502,3852,3202,34036,9002,340
2006-10-122,3002,3602,2952,29533,1002,295
2006-10-112,3902,4002,3602,39589,2002,395
2006-10-102,3452,3702,3002,35023,9002,350
2006-10-062,3202,3352,2702,30526,9002,305
2006-10-052,3852,3902,3452,36019,9002,360
2006-10-042,3702,3802,3252,33018,1002,330
2006-10-032,3802,3952,3652,37519,4002,375
2006-10-022,3602,3802,3202,37071,4002,370
2006-09-292,3002,3502,2852,33062,6002,330
2006-09-282,2402,3052,2252,295107,5002,295
2006-09-272,1652,2402,1502,22037,4002,220
2006-09-262,2402,2502,1402,16036,8002,160
2006-09-252,2452,2502,2252,23534,2002,235
2006-09-222,2502,2602,2352,24040,4002,240
2006-09-212,2952,2952,2502,25018,7002,250
2006-09-202,2902,2902,2452,25033,0002,250
2006-09-192,2502,2852,2452,25062,5002,250
2006-09-152,2302,2302,1902,22025,0002,220
2006-09-142,3002,3002,1852,21030,9002,210
2006-09-132,2002,3202,2002,28544,9002,285
2006-09-122,3452,3452,2402,24024,7002,240
2006-09-112,3552,3552,2952,32025,5002,320
2006-09-082,2502,3702,2502,35546,8002,355
2006-09-072,4202,4202,3652,37021,9002,370
2006-09-062,3802,4302,3652,38544,2002,385
2006-09-052,4402,4402,4002,42025,4002,420
2006-09-042,4402,4402,3852,41521,7002,415
2006-09-012,4302,4302,4002,42542,8002,425
2006-08-312,3752,4352,3652,41558,9002,415
2006-08-302,4002,4152,3552,41046,7002,410
2006-08-292,4352,4352,3802,41067,7002,410
2006-08-282,4202,4502,4002,440120,3002,440
2006-08-252,4002,4252,3452,400162,8002,400
2006-08-242,3052,4502,3002,395267,8002,395
2006-08-232,1702,3802,1602,355362,3002,355
2006-08-222,0952,1152,0902,115114,8002,115
2006-08-212,1202,1202,0652,07582,9002,075
2006-08-182,0752,1002,0652,08081,7002,080
2006-08-172,1102,1252,0602,07085,1002,070
2006-08-162,0502,1202,0252,070149,2002,070
2006-08-152,1002,1102,0202,055235,4002,055
2006-08-142,1702,2102,1102,12564,0002,125
2006-08-112,2002,2202,1802,20525,6002,205
2006-08-102,2552,2552,2102,22015,8002,220
2006-08-092,2402,2502,1952,24019,2002,240
2006-08-082,2352,2452,1952,21517,3002,215
2006-08-072,2752,2752,1652,19546,0002,195
2006-08-042,2752,3002,2302,28034,0002,280
2006-08-032,2252,2952,2102,27540,4002,275
2006-08-022,2452,2602,2152,25538,4002,255
2006-08-012,3002,3002,2702,28514,7002,285
2006-07-312,3002,3302,2552,31042,7002,310
2006-07-282,2502,2902,2102,28530,3002,285
2006-07-272,1802,2502,1802,25026,0002,250
2006-07-262,3102,3102,2302,24518,4002,245
2006-07-252,3452,3452,3002,30519,3002,305
2006-07-242,2052,3002,0602,28041,7002,280
2006-07-212,2802,2802,2202,24028,3002,240
2006-07-202,3352,3352,2402,29040,4002,290
2006-07-192,1652,3202,1602,31585,7002,315
2006-07-182,2052,2652,1402,16578,2002,165
2006-07-142,3702,4002,3252,36575,9002,365
2006-07-132,4002,4002,2852,29588,4002,295
2006-07-122,4752,4852,4202,44568,0002,445
2006-07-112,4602,4852,4402,46033,2002,460
2006-07-102,4452,5402,4052,48597,5002,485
2006-07-072,3402,6752,3102,475195,6002,475
2006-07-062,2852,3052,2502,27519,4002,275
2006-07-052,2852,2952,2502,29017,5002,290
2006-07-042,2752,3152,2602,29551,2002,295
2006-07-032,3002,3002,2702,27529,4002,275
2006-06-302,3402,3802,3202,33029,7002,330
2006-06-292,2502,3502,2202,35045,6002,350
2006-06-282,2002,2402,2002,23521,3002,235
2006-06-272,2452,2452,2152,22027,2002,220
2006-06-262,2402,2402,2002,24017,8002,240
2006-06-232,1952,2302,1752,20016,7002,200
2006-06-222,2002,2002,1752,20018,8002,200
2006-06-212,2302,2402,1652,17031,9002,170
2006-06-202,2202,2202,1802,21520,3002,215
2006-06-192,2902,3352,2502,26016,9002,260
2006-06-162,2952,3002,2502,28567,8002,285
2006-06-152,2402,2552,1952,22557,9002,225
2006-06-142,1452,2652,1402,215104,9002,215
2006-06-132,2502,2502,1502,18538,4002,185
2006-06-122,3152,3152,2302,28526,6002,285
2006-06-092,2602,2802,1602,28088,8002,280
2006-06-082,3802,3802,2002,340139,1002,340
2006-06-072,4952,4952,3302,38571,2002,385
2006-06-062,4802,4902,4102,45560,4002,455
2006-06-052,4552,5252,4502,52023,7002,520
2006-06-022,5002,5452,4002,49569,1002,495
2006-06-012,5402,5552,4852,50090,7002,500
2006-05-312,5002,5502,5002,54557,9002,545
2006-05-302,5052,5452,4802,54045,3002,540
2006-05-292,4902,5302,4702,52087,3002,520
2006-05-262,4452,4802,4352,46524,9002,465
2006-05-252,3852,4602,3452,43034,9002,430
2006-05-242,3302,3702,3252,34532,0002,345
2006-05-232,4052,4652,3202,370108,3002,370
2006-05-222,5152,5152,4002,40069,4002,400
2006-05-192,3952,5252,3452,52569,5002,525
2006-05-182,2752,3702,2252,36546,0002,365
2006-05-172,3152,4102,2602,28057,4002,280
2006-05-162,3152,3402,2352,27533,8002,275
2006-05-152,3502,3802,3052,31027,7002,310
2006-05-122,4202,4702,3302,36552,7002,365
2006-05-112,4002,4702,3502,43023,0002,430
2006-05-102,4802,4902,4102,42533,3002,425
2006-05-092,5002,5252,4752,49534,7002,495
2006-05-082,5352,5852,5302,56533,4002,565
2006-05-022,5002,5352,5002,52510,4002,525
2006-05-012,5452,5452,4702,50038,9002,500
2006-04-282,5602,5602,4752,50545,7002,505
2006-04-272,5202,5452,5002,54525,7002,545
2006-04-262,5502,5502,4802,51043,3002,510
2006-04-252,5252,5652,4602,47063,5002,470
2006-04-242,5002,5852,4952,50593,4002,505
2006-04-212,6202,6802,5502,55569,3002,555
2006-04-202,6502,6702,6002,62598,7002,625
2006-04-192,6002,6702,5702,65071,7002,650
2006-04-182,5902,6052,4602,56560,5002,565
2006-04-172,6502,6502,5952,60533,8002,605
2006-04-142,5752,6252,5602,61038,1002,610
2006-04-132,6002,6302,5752,57551,3002,575
2006-04-122,6302,6602,5502,55049,4002,550
2006-04-112,6902,6902,6152,64044,3002,640
2006-04-102,6702,6902,6602,68525,8002,685
2006-04-072,6802,6952,6502,66550,3002,665
2006-04-062,6602,7102,6602,67564,5002,675
2006-04-052,7202,7252,6752,68080,1002,680
2006-04-042,7002,7252,6502,700116,1002,700
2006-04-032,6502,7352,6402,675198,3002,675
2006-03-312,6452,6452,5852,630130,7002,630
2006-03-302,6002,6502,5402,650289,5002,650
2006-03-292,5952,6402,5752,61586,5002,615
2006-03-282,6002,6052,5602,60544,2002,605
2006-03-272,6052,6202,5802,620108,8002,620
2006-03-242,5152,5702,5152,565109,0002,565
2006-03-232,4902,5202,4902,50539,4002,505
2006-03-222,4452,5352,4452,48583,6002,485
2006-03-202,4302,4302,3852,42532,9002,425
2006-03-172,4502,4502,4102,41514,7002,415
2006-03-162,4702,4802,4152,46540,9002,465
2006-03-152,4652,4652,3552,46028,3002,460
2006-03-142,4552,5002,4402,45532,0002,455
2006-03-132,4102,4702,3702,45550,8002,455
2006-03-102,4002,4202,3752,40025,4002,400
2006-03-092,3402,4202,3402,37527,1002,375
2006-03-082,3552,3602,2952,34030,3002,340
2006-03-072,3502,3702,2902,34552,5002,345
2006-03-062,2452,3152,1602,31541,5002,315
2006-03-032,2652,3202,2402,27083,7002,270
2006-03-022,3552,3952,2552,26096,8002,260
2006-03-012,4852,5252,3102,38554,2002,385
2006-02-282,5302,5702,4902,525119,8002,525
2006-02-272,5402,5452,4902,49099,3002,490
2006-02-242,4352,4952,4002,495114,9002,495
2006-02-232,4102,4102,3202,40092,9002,400
2006-02-222,3752,4252,3302,33053,7002,330
2006-02-212,3352,4002,2052,335177,3002,335
2006-02-202,3302,3652,1702,255133,6002,255
2006-02-172,5602,5752,4052,440267,9002,440
2006-02-162,2502,3202,2002,28032,7002,280
2006-02-152,3152,4452,2602,26545,3002,265
2006-02-142,2702,3652,1502,30071,3002,300
2006-02-132,4152,4852,3352,37547,5002,375
2006-02-102,5852,5952,4952,50555,5002,505
2006-02-092,5902,6052,5102,57579,5002,575
2006-02-082,5952,5952,5452,56048,1002,560
2006-02-072,6102,6252,5652,59546,4002,595
2006-02-062,6002,6302,5552,610101,3002,610
2006-02-032,5002,6302,4802,605118,8002,605
2006-02-022,5352,5352,4602,49561,2002,495
2006-02-012,4702,5552,4502,50047,5002,500
2006-01-312,5902,5902,5052,51056,6002,510
2006-01-302,6002,6002,5202,56083,2002,560
2006-01-272,5702,6202,5452,590106,6002,590
2006-01-262,5302,5702,5202,57066,4002,570
2006-01-252,4002,5202,3502,52067,8002,520
2006-01-242,3802,4102,3102,37054,6002,370
2006-01-232,3052,3902,3052,37535,3002,375
2006-01-202,4802,4902,4302,46056,6002,460
2006-01-192,3602,4802,3602,43078,4002,430
2006-01-182,5252,5502,1502,480128,1002,480
2006-01-172,5602,6002,5502,550112,1002,550
2006-01-162,5752,6502,5402,650103,5002,650
2006-01-132,5602,5602,5202,54066,5002,540
2006-01-122,4952,5902,4952,580126,8002,580
2006-01-112,5052,5352,4552,47539,3002,475
2006-01-102,5302,5802,4702,54562,2002,545
2006-01-062,5552,5552,4502,510136,2002,510
2006-01-052,6002,6002,5002,55590,5002,555
2006-01-042,6852,6902,5552,60084,6002,600

分割・併合履歴 : [2004-09-27]1株→2株