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
2006-12-29	2,780	2,845	2,780	2,830	24,700	2,830
2006-12-28	2,790	2,805	2,760	2,780	29,100	2,780
2006-12-27	2,815	2,815	2,775	2,790	28,000	2,790
2006-12-26	2,780	2,790	2,745	2,780	35,100	2,780
2006-12-25	2,790	2,800	2,735	2,795	75,600	2,795
2006-12-22	2,725	2,800	2,725	2,790	81,400	2,790
2006-12-21	2,775	2,775	2,710	2,745	55,000	2,745
2006-12-20	2,700	2,800	2,700	2,760	87,900	2,760
2006-12-19	2,755	2,755	2,715	2,720	52,300	2,720
2006-12-18	2,760	2,780	2,705	2,735	87,400	2,735
2006-12-15	2,735	2,830	2,735	2,780	218,400	2,780
2006-12-14	2,695	2,725	2,665	2,690	107,600	2,690
2006-12-13	2,605	2,670	2,600	2,660	74,000	2,660
2006-12-12	2,635	2,650	2,610	2,650	56,000	2,650
2006-12-11	2,600	2,620	2,580	2,605	30,300	2,605
2006-12-08	2,590	2,630	2,575	2,600	70,000	2,600
2006-12-07	2,540	2,600	2,535	2,595	94,000	2,595
2006-12-06	2,505	2,540	2,490	2,520	55,700	2,520
2006-12-05	2,530	2,540	2,490	2,490	84,500	2,490
2006-12-04	2,545	2,580	2,530	2,570	73,700	2,570
2006-12-01	2,600	2,600	2,485	2,495	66,800	2,495
2006-11-30	2,565	2,615	2,560	2,600	138,600	2,600
2006-11-29	2,535	2,570	2,500	2,550	107,300	2,550
2006-11-28	2,450	2,550	2,420	2,535	131,000	2,535
2006-11-27	2,360	2,475	2,325	2,460	84,100	2,460
2006-11-24	2,370	2,440	2,360	2,430	60,900	2,430
2006-11-22	2,400	2,425	2,355	2,355	43,300	2,355
2006-11-21	2,415	2,485	2,385	2,405	46,700	2,405
2006-11-20	2,475	2,500	2,410	2,415	73,300	2,415
2006-11-17	2,490	2,495	2,475	2,490	45,900	2,490
2006-11-16	2,435	2,500	2,435	2,470	51,900	2,470
2006-11-15	2,440	2,485	2,395	2,465	51,800	2,465
2006-11-14	2,300	2,480	2,300	2,420	76,300	2,420
2006-11-13	2,390	2,390	2,270	2,280	58,600	2,280
2006-11-10	2,480	2,480	2,380	2,385	62,000	2,385
2006-11-09	2,405	2,465	2,365	2,380	35,800	2,380
2006-11-08	2,410	2,450	2,350	2,365	29,300	2,365
2006-11-07	2,435	2,500	2,415	2,450	23,200	2,450
2006-11-06	2,460	2,500	2,435	2,435	36,000	2,435
2006-11-02	2,510	2,510	2,460	2,500	25,600	2,500
2006-11-01	2,500	2,505	2,495	2,505	27,500	2,505
2006-10-31	2,455	2,520	2,450	2,505	56,000	2,505
2006-10-30	2,460	2,460	2,425	2,455	24,400	2,455
2006-10-27	2,480	2,510	2,405	2,420	36,300	2,420
2006-10-26	2,500	2,520	2,490	2,500	22,900	2,500
2006-10-25	2,490	2,525	2,470	2,520	69,800	2,520
2006-10-24	2,470	2,510	2,470	2,485	56,400	2,485
2006-10-23	2,440	2,500	2,440	2,485	119,400	2,485
2006-10-20	2,400	2,430	2,390	2,415	35,000	2,415
2006-10-19	2,390	2,440	2,375	2,430	89,900	2,430
2006-10-18	2,350	2,375	2,325	2,375	26,600	2,375
2006-10-17	2,360	2,360	2,325	2,355	12,300	2,355
2006-10-16	2,360	2,390	2,350	2,355	23,700	2,355
2006-10-13	2,350	2,385	2,320	2,340	36,900	2,340
2006-10-12	2,300	2,360	2,295	2,295	33,100	2,295
2006-10-11	2,390	2,400	2,360	2,395	89,200	2,395
2006-10-10	2,345	2,370	2,300	2,350	23,900	2,350
2006-10-06	2,320	2,335	2,270	2,305	26,900	2,305
2006-10-05	2,385	2,390	2,345	2,360	19,900	2,360
2006-10-04	2,370	2,380	2,325	2,330	18,100	2,330
2006-10-03	2,380	2,395	2,365	2,375	19,400	2,375
2006-10-02	2,360	2,380	2,320	2,370	71,400	2,370
2006-09-29	2,300	2,350	2,285	2,330	62,600	2,330
2006-09-28	2,240	2,305	2,225	2,295	107,500	2,295
2006-09-27	2,165	2,240	2,150	2,220	37,400	2,220
2006-09-26	2,240	2,250	2,140	2,160	36,800	2,160
2006-09-25	2,245	2,250	2,225	2,235	34,200	2,235
2006-09-22	2,250	2,260	2,235	2,240	40,400	2,240
2006-09-21	2,295	2,295	2,250	2,250	18,700	2,250
2006-09-20	2,290	2,290	2,245	2,250	33,000	2,250
2006-09-19	2,250	2,285	2,245	2,250	62,500	2,250
2006-09-15	2,230	2,230	2,190	2,220	25,000	2,220
2006-09-14	2,300	2,300	2,185	2,210	30,900	2,210
2006-09-13	2,200	2,320	2,200	2,285	44,900	2,285
2006-09-12	2,345	2,345	2,240	2,240	24,700	2,240
2006-09-11	2,355	2,355	2,295	2,320	25,500	2,320
2006-09-08	2,250	2,370	2,250	2,355	46,800	2,355
2006-09-07	2,420	2,420	2,365	2,370	21,900	2,370
2006-09-06	2,380	2,430	2,365	2,385	44,200	2,385
2006-09-05	2,440	2,440	2,400	2,420	25,400	2,420
2006-09-04	2,440	2,440	2,385	2,415	21,700	2,415
2006-09-01	2,430	2,430	2,400	2,425	42,800	2,425
2006-08-31	2,375	2,435	2,365	2,415	58,900	2,415
2006-08-30	2,400	2,415	2,355	2,410	46,700	2,410
2006-08-29	2,435	2,435	2,380	2,410	67,700	2,410
2006-08-28	2,420	2,450	2,400	2,440	120,300	2,440
2006-08-25	2,400	2,425	2,345	2,400	162,800	2,400
2006-08-24	2,305	2,450	2,300	2,395	267,800	2,395
2006-08-23	2,170	2,380	2,160	2,355	362,300	2,355
2006-08-22	2,095	2,115	2,090	2,115	114,800	2,115
2006-08-21	2,120	2,120	2,065	2,075	82,900	2,075
2006-08-18	2,075	2,100	2,065	2,080	81,700	2,080
2006-08-17	2,110	2,125	2,060	2,070	85,100	2,070
2006-08-16	2,050	2,120	2,025	2,070	149,200	2,070
2006-08-15	2,100	2,110	2,020	2,055	235,400	2,055
2006-08-14	2,170	2,210	2,110	2,125	64,000	2,125
2006-08-11	2,200	2,220	2,180	2,205	25,600	2,205
2006-08-10	2,255	2,255	2,210	2,220	15,800	2,220
2006-08-09	2,240	2,250	2,195	2,240	19,200	2,240
2006-08-08	2,235	2,245	2,195	2,215	17,300	2,215
2006-08-07	2,275	2,275	2,165	2,195	46,000	2,195
2006-08-04	2,275	2,300	2,230	2,280	34,000	2,280
2006-08-03	2,225	2,295	2,210	2,275	40,400	2,275
2006-08-02	2,245	2,260	2,215	2,255	38,400	2,255
2006-08-01	2,300	2,300	2,270	2,285	14,700	2,285
2006-07-31	2,300	2,330	2,255	2,310	42,700	2,310
2006-07-28	2,250	2,290	2,210	2,285	30,300	2,285
2006-07-27	2,180	2,250	2,180	2,250	26,000	2,250
2006-07-26	2,310	2,310	2,230	2,245	18,400	2,245
2006-07-25	2,345	2,345	2,300	2,305	19,300	2,305
2006-07-24	2,205	2,300	2,060	2,280	41,700	2,280
2006-07-21	2,280	2,280	2,220	2,240	28,300	2,240
2006-07-20	2,335	2,335	2,240	2,290	40,400	2,290
2006-07-19	2,165	2,320	2,160	2,315	85,700	2,315
2006-07-18	2,205	2,265	2,140	2,165	78,200	2,165
2006-07-14	2,370	2,400	2,325	2,365	75,900	2,365
2006-07-13	2,400	2,400	2,285	2,295	88,400	2,295
2006-07-12	2,475	2,485	2,420	2,445	68,000	2,445
2006-07-11	2,460	2,485	2,440	2,460	33,200	2,460
2006-07-10	2,445	2,540	2,405	2,485	97,500	2,485
2006-07-07	2,340	2,675	2,310	2,475	195,600	2,475
2006-07-06	2,285	2,305	2,250	2,275	19,400	2,275
2006-07-05	2,285	2,295	2,250	2,290	17,500	2,290
2006-07-04	2,275	2,315	2,260	2,295	51,200	2,295
2006-07-03	2,300	2,300	2,270	2,275	29,400	2,275
2006-06-30	2,340	2,380	2,320	2,330	29,700	2,330
2006-06-29	2,250	2,350	2,220	2,350	45,600	2,350
2006-06-28	2,200	2,240	2,200	2,235	21,300	2,235
2006-06-27	2,245	2,245	2,215	2,220	27,200	2,220
2006-06-26	2,240	2,240	2,200	2,240	17,800	2,240
2006-06-23	2,195	2,230	2,175	2,200	16,700	2,200
2006-06-22	2,200	2,200	2,175	2,200	18,800	2,200
2006-06-21	2,230	2,240	2,165	2,170	31,900	2,170
2006-06-20	2,220	2,220	2,180	2,215	20,300	2,215
2006-06-19	2,290	2,335	2,250	2,260	16,900	2,260
2006-06-16	2,295	2,300	2,250	2,285	67,800	2,285
2006-06-15	2,240	2,255	2,195	2,225	57,900	2,225
2006-06-14	2,145	2,265	2,140	2,215	104,900	2,215
2006-06-13	2,250	2,250	2,150	2,185	38,400	2,185
2006-06-12	2,315	2,315	2,230	2,285	26,600	2,285
2006-06-09	2,260	2,280	2,160	2,280	88,800	2,280
2006-06-08	2,380	2,380	2,200	2,340	139,100	2,340
2006-06-07	2,495	2,495	2,330	2,385	71,200	2,385
2006-06-06	2,480	2,490	2,410	2,455	60,400	2,455
2006-06-05	2,455	2,525	2,450	2,520	23,700	2,520
2006-06-02	2,500	2,545	2,400	2,495	69,100	2,495
2006-06-01	2,540	2,555	2,485	2,500	90,700	2,500
2006-05-31	2,500	2,550	2,500	2,545	57,900	2,545
2006-05-30	2,505	2,545	2,480	2,540	45,300	2,540
2006-05-29	2,490	2,530	2,470	2,520	87,300	2,520
2006-05-26	2,445	2,480	2,435	2,465	24,900	2,465
2006-05-25	2,385	2,460	2,345	2,430	34,900	2,430
2006-05-24	2,330	2,370	2,325	2,345	32,000	2,345
2006-05-23	2,405	2,465	2,320	2,370	108,300	2,370
2006-05-22	2,515	2,515	2,400	2,400	69,400	2,400
2006-05-19	2,395	2,525	2,345	2,525	69,500	2,525
2006-05-18	2,275	2,370	2,225	2,365	46,000	2,365
2006-05-17	2,315	2,410	2,260	2,280	57,400	2,280
2006-05-16	2,315	2,340	2,235	2,275	33,800	2,275
2006-05-15	2,350	2,380	2,305	2,310	27,700	2,310
2006-05-12	2,420	2,470	2,330	2,365	52,700	2,365
2006-05-11	2,400	2,470	2,350	2,430	23,000	2,430
2006-05-10	2,480	2,490	2,410	2,425	33,300	2,425
2006-05-09	2,500	2,525	2,475	2,495	34,700	2,495
2006-05-08	2,535	2,585	2,530	2,565	33,400	2,565
2006-05-02	2,500	2,535	2,500	2,525	10,400	2,525
2006-05-01	2,545	2,545	2,470	2,500	38,900	2,500
2006-04-28	2,560	2,560	2,475	2,505	45,700	2,505
2006-04-27	2,520	2,545	2,500	2,545	25,700	2,545
2006-04-26	2,550	2,550	2,480	2,510	43,300	2,510
2006-04-25	2,525	2,565	2,460	2,470	63,500	2,470
2006-04-24	2,500	2,585	2,495	2,505	93,400	2,505
2006-04-21	2,620	2,680	2,550	2,555	69,300	2,555
2006-04-20	2,650	2,670	2,600	2,625	98,700	2,625
2006-04-19	2,600	2,670	2,570	2,650	71,700	2,650
2006-04-18	2,590	2,605	2,460	2,565	60,500	2,565
2006-04-17	2,650	2,650	2,595	2,605	33,800	2,605
2006-04-14	2,575	2,625	2,560	2,610	38,100	2,610
2006-04-13	2,600	2,630	2,575	2,575	51,300	2,575
2006-04-12	2,630	2,660	2,550	2,550	49,400	2,550
2006-04-11	2,690	2,690	2,615	2,640	44,300	2,640
2006-04-10	2,670	2,690	2,660	2,685	25,800	2,685
2006-04-07	2,680	2,695	2,650	2,665	50,300	2,665
2006-04-06	2,660	2,710	2,660	2,675	64,500	2,675
2006-04-05	2,720	2,725	2,675	2,680	80,100	2,680
2006-04-04	2,700	2,725	2,650	2,700	116,100	2,700
2006-04-03	2,650	2,735	2,640	2,675	198,300	2,675
2006-03-31	2,645	2,645	2,585	2,630	130,700	2,630
2006-03-30	2,600	2,650	2,540	2,650	289,500	2,650
2006-03-29	2,595	2,640	2,575	2,615	86,500	2,615
2006-03-28	2,600	2,605	2,560	2,605	44,200	2,605
2006-03-27	2,605	2,620	2,580	2,620	108,800	2,620
2006-03-24	2,515	2,570	2,515	2,565	109,000	2,565
2006-03-23	2,490	2,520	2,490	2,505	39,400	2,505
2006-03-22	2,445	2,535	2,445	2,485	83,600	2,485
2006-03-20	2,430	2,430	2,385	2,425	32,900	2,425
2006-03-17	2,450	2,450	2,410	2,415	14,700	2,415
2006-03-16	2,470	2,480	2,415	2,465	40,900	2,465
2006-03-15	2,465	2,465	2,355	2,460	28,300	2,460
2006-03-14	2,455	2,500	2,440	2,455	32,000	2,455
2006-03-13	2,410	2,470	2,370	2,455	50,800	2,455
2006-03-10	2,400	2,420	2,375	2,400	25,400	2,400
2006-03-09	2,340	2,420	2,340	2,375	27,100	2,375
2006-03-08	2,355	2,360	2,295	2,340	30,300	2,340
2006-03-07	2,350	2,370	2,290	2,345	52,500	2,345
2006-03-06	2,245	2,315	2,160	2,315	41,500	2,315
2006-03-03	2,265	2,320	2,240	2,270	83,700	2,270
2006-03-02	2,355	2,395	2,255	2,260	96,800	2,260
2006-03-01	2,485	2,525	2,310	2,385	54,200	2,385
2006-02-28	2,530	2,570	2,490	2,525	119,800	2,525
2006-02-27	2,540	2,545	2,490	2,490	99,300	2,490
2006-02-24	2,435	2,495	2,400	2,495	114,900	2,495
2006-02-23	2,410	2,410	2,320	2,400	92,900	2,400
2006-02-22	2,375	2,425	2,330	2,330	53,700	2,330
2006-02-21	2,335	2,400	2,205	2,335	177,300	2,335
2006-02-20	2,330	2,365	2,170	2,255	133,600	2,255
2006-02-17	2,560	2,575	2,405	2,440	267,900	2,440
2006-02-16	2,250	2,320	2,200	2,280	32,700	2,280
2006-02-15	2,315	2,445	2,260	2,265	45,300	2,265
2006-02-14	2,270	2,365	2,150	2,300	71,300	2,300
2006-02-13	2,415	2,485	2,335	2,375	47,500	2,375
2006-02-10	2,585	2,595	2,495	2,505	55,500	2,505
2006-02-09	2,590	2,605	2,510	2,575	79,500	2,575
2006-02-08	2,595	2,595	2,545	2,560	48,100	2,560
2006-02-07	2,610	2,625	2,565	2,595	46,400	2,595
2006-02-06	2,600	2,630	2,555	2,610	101,300	2,610
2006-02-03	2,500	2,630	2,480	2,605	118,800	2,605
2006-02-02	2,535	2,535	2,460	2,495	61,200	2,495
2006-02-01	2,470	2,555	2,450	2,500	47,500	2,500
2006-01-31	2,590	2,590	2,505	2,510	56,600	2,510
2006-01-30	2,600	2,600	2,520	2,560	83,200	2,560
2006-01-27	2,570	2,620	2,545	2,590	106,600	2,590
2006-01-26	2,530	2,570	2,520	2,570	66,400	2,570
2006-01-25	2,400	2,520	2,350	2,520	67,800	2,520
2006-01-24	2,380	2,410	2,310	2,370	54,600	2,370
2006-01-23	2,305	2,390	2,305	2,375	35,300	2,375
2006-01-20	2,480	2,490	2,430	2,460	56,600	2,460
2006-01-19	2,360	2,480	2,360	2,430	78,400	2,430
2006-01-18	2,525	2,550	2,150	2,480	128,100	2,480
2006-01-17	2,560	2,600	2,550	2,550	112,100	2,550
2006-01-16	2,575	2,650	2,540	2,650	103,500	2,650
2006-01-13	2,560	2,560	2,520	2,540	66,500	2,540
2006-01-12	2,495	2,590	2,495	2,580	126,800	2,580
2006-01-11	2,505	2,535	2,455	2,475	39,300	2,475
2006-01-10	2,530	2,580	2,470	2,545	62,200	2,545
2006-01-06	2,555	2,555	2,450	2,510	136,200	2,510
2006-01-05	2,600	2,600	2,500	2,555	90,500	2,555
2006-01-04	2,685	2,690	2,555	2,600	84,600	2,600

分割・併合履歴： [2004-09-27]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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

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]

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]