7745 (株)A&Dホロンホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 340 | 360 | 338 | 356 | 68,300 | 356 |
| 2008-12-29 | 337 | 349 | 337 | 345 | 58,900 | 345 |
| 2008-12-26 | 340 | 341 | 329 | 337 | 129,300 | 337 |
| 2008-12-25 | 306 | 346 | 306 | 325 | 259,700 | 325 |
| 2008-12-24 | 299 | 299 | 284 | 292 | 36,700 | 292 |
| 2008-12-22 | 291 | 305 | 291 | 302 | 38,100 | 302 |
| 2008-12-19 | 277 | 288 | 274 | 286 | 45,600 | 286 |
| 2008-12-18 | 268 | 279 | 268 | 276 | 27,600 | 276 |
| 2008-12-17 | 275 | 275 | 266 | 275 | 53,400 | 275 |
| 2008-12-16 | 258 | 272 | 256 | 271 | 60,700 | 271 |
| 2008-12-15 | 265 | 269 | 257 | 262 | 82,800 | 262 |
| 2008-12-12 | 265 | 273 | 255 | 257 | 147,400 | 257 |
| 2008-12-11 | 254 | 259 | 253 | 253 | 64,200 | 253 |
| 2008-12-10 | 249 | 259 | 247 | 255 | 45,100 | 255 |
| 2008-12-09 | 251 | 260 | 249 | 252 | 90,600 | 252 |
| 2008-12-08 | 252 | 260 | 247 | 256 | 112,300 | 256 |
| 2008-12-05 | 250 | 263 | 244 | 255 | 132,600 | 255 |
| 2008-12-04 | 232 | 267 | 230 | 251 | 245,300 | 251 |
| 2008-12-03 | 222 | 235 | 222 | 235 | 77,000 | 235 |
| 2008-12-02 | 226 | 227 | 216 | 216 | 88,300 | 216 |
| 2008-12-01 | 238 | 238 | 229 | 229 | 75,600 | 229 |
| 2008-11-28 | 226 | 236 | 226 | 233 | 118,800 | 233 |
| 2008-11-27 | 233 | 234 | 225 | 226 | 116,300 | 226 |
| 2008-11-26 | 251 | 251 | 232 | 234 | 121,100 | 234 |
| 2008-11-25 | 266 | 279 | 239 | 257 | 135,200 | 257 |
| 2008-11-21 | 230 | 259 | 225 | 254 | 121,600 | 254 |
| 2008-11-20 | 285 | 290 | 257 | 260 | 105,500 | 260 |
| 2008-11-19 | 298 | 302 | 284 | 290 | 68,800 | 290 |
| 2008-11-18 | 300 | 300 | 290 | 296 | 63,200 | 296 |
| 2008-11-17 | 314 | 319 | 300 | 305 | 58,800 | 305 |
| 2008-11-14 | 331 | 335 | 310 | 324 | 48,300 | 324 |
| 2008-11-13 | 330 | 335 | 314 | 314 | 85,200 | 314 |
| 2008-11-12 | 317 | 349 | 317 | 349 | 160,400 | 349 |
| 2008-11-11 | 336 | 336 | 316 | 330 | 98,800 | 330 |
| 2008-11-10 | 311 | 342 | 300 | 341 | 214,600 | 341 |
| 2008-11-07 | 286 | 298 | 283 | 294 | 146,100 | 294 |
| 2008-11-06 | 290 | 295 | 282 | 290 | 240,800 | 290 |
| 2008-11-05 | 286 | 297 | 284 | 290 | 438,400 | 290 |
| 2008-11-04 | 310 | 313 | 263 | 279 | 573,300 | 279 |
| 2008-10-31 | 308 | 324 | 308 | 318 | 119,800 | 318 |
| 2008-10-30 | 311 | 316 | 290 | 301 | 249,300 | 301 |
| 2008-10-29 | 327 | 329 | 287 | 312 | 246,300 | 312 |
| 2008-10-28 | 349 | 349 | 299 | 300 | 189,700 | 300 |
| 2008-10-27 | 409 | 410 | 340 | 344 | 106,200 | 344 |
| 2008-10-24 | 440 | 454 | 390 | 390 | 104,900 | 390 |
| 2008-10-23 | 452 | 475 | 434 | 436 | 63,700 | 436 |
| 2008-10-22 | 479 | 494 | 466 | 466 | 42,100 | 466 |
| 2008-10-21 | 460 | 479 | 455 | 479 | 24,500 | 479 |
| 2008-10-20 | 442 | 453 | 431 | 444 | 71,000 | 444 |
| 2008-10-17 | 499 | 500 | 431 | 437 | 96,200 | 437 |
| 2008-10-16 | 483 | 506 | 465 | 479 | 39,400 | 479 |
| 2008-10-15 | 545 | 555 | 466 | 483 | 83,300 | 483 |
| 2008-10-14 | 540 | 545 | 534 | 545 | 39,300 | 545 |
| 2008-10-10 | 425 | 478 | 420 | 465 | 116,700 | 465 |
| 2008-10-09 | 451 | 470 | 440 | 450 | 53,900 | 450 |
| 2008-10-08 | 436 | 470 | 431 | 470 | 96,700 | 470 |
| 2008-10-07 | 437 | 478 | 432 | 466 | 78,700 | 466 |
| 2008-10-06 | 541 | 541 | 485 | 492 | 53,600 | 492 |
| 2008-10-03 | 618 | 618 | 562 | 569 | 37,200 | 569 |
| 2008-10-02 | 659 | 659 | 626 | 630 | 19,900 | 630 |
| 2008-10-01 | 672 | 680 | 658 | 662 | 31,300 | 662 |
| 2008-09-30 | 621 | 665 | 619 | 653 | 29,400 | 653 |
| 2008-09-29 | 686 | 714 | 669 | 671 | 31,200 | 671 |
| 2008-09-26 | 728 | 738 | 674 | 679 | 62,900 | 679 |
| 2008-09-25 | 755 | 755 | 734 | 741 | 21,900 | 741 |
| 2008-09-24 | 756 | 762 | 721 | 757 | 63,600 | 757 |
| 2008-09-22 | 799 | 812 | 791 | 796 | 58,100 | 796 |
| 2008-09-19 | 708 | 807 | 701 | 807 | 272,600 | 807 |
| 2008-09-18 | 600 | 710 | 585 | 708 | 106,100 | 708 |
| 2008-09-17 | 697 | 700 | 597 | 610 | 204,200 | 610 |
| 2008-09-16 | 637 | 709 | 636 | 689 | 109,300 | 689 |
| 2008-09-12 | 689 | 705 | 676 | 697 | 43,400 | 697 |
| 2008-09-11 | 661 | 668 | 653 | 659 | 13,200 | 659 |
| 2008-09-10 | 654 | 685 | 654 | 673 | 42,300 | 673 |
| 2008-09-09 | 678 | 678 | 652 | 656 | 25,200 | 656 |
| 2008-09-08 | 685 | 716 | 682 | 683 | 30,200 | 683 |
| 2008-09-05 | 654 | 671 | 635 | 665 | 45,900 | 665 |
| 2008-09-04 | 751 | 751 | 651 | 674 | 99,600 | 674 |
| 2008-09-03 | 768 | 774 | 747 | 751 | 31,700 | 751 |
| 2008-09-02 | 777 | 796 | 762 | 762 | 20,400 | 762 |
| 2008-09-01 | 791 | 795 | 787 | 787 | 15,300 | 787 |
| 2008-08-29 | 802 | 814 | 802 | 809 | 23,000 | 809 |
| 2008-08-28 | 802 | 803 | 792 | 794 | 10,400 | 794 |
| 2008-08-27 | 817 | 817 | 800 | 803 | 10,600 | 803 |
| 2008-08-26 | 804 | 815 | 797 | 814 | 19,200 | 814 |
| 2008-08-25 | 805 | 818 | 799 | 807 | 26,000 | 807 |
| 2008-08-22 | 800 | 810 | 796 | 797 | 9,100 | 797 |
| 2008-08-21 | 799 | 800 | 781 | 796 | 10,000 | 796 |
| 2008-08-20 | 791 | 803 | 790 | 799 | 9,300 | 799 |
| 2008-08-19 | 790 | 794 | 779 | 791 | 18,000 | 791 |
| 2008-08-18 | 784 | 818 | 784 | 809 | 23,400 | 809 |
| 2008-08-15 | 771 | 794 | 771 | 794 | 15,700 | 794 |
| 2008-08-14 | 756 | 787 | 755 | 768 | 16,100 | 768 |
| 2008-08-13 | 800 | 801 | 775 | 777 | 27,600 | 777 |
| 2008-08-12 | 824 | 824 | 800 | 802 | 29,200 | 802 |
| 2008-08-11 | 799 | 825 | 798 | 815 | 23,700 | 815 |
| 2008-08-08 | 780 | 806 | 763 | 793 | 55,200 | 793 |
| 2008-08-07 | 831 | 837 | 796 | 803 | 41,300 | 803 |
| 2008-08-06 | 806 | 849 | 782 | 831 | 92,300 | 831 |
| 2008-08-05 | 848 | 874 | 812 | 814 | 59,400 | 814 |
| 2008-08-04 | 868 | 889 | 868 | 868 | 77,300 | 868 |
| 2008-08-01 | 1,009 | 1,010 | 966 | 968 | 36,800 | 968 |
| 2008-07-31 | 1,024 | 1,024 | 1,006 | 1,023 | 16,800 | 1,023 |
| 2008-07-30 | 999 | 1,025 | 997 | 1,022 | 31,500 | 1,022 |
| 2008-07-29 | 994 | 994 | 957 | 982 | 25,000 | 982 |
| 2008-07-28 | 996 | 1,019 | 996 | 1,010 | 19,100 | 1,010 |
| 2008-07-25 | 1,033 | 1,035 | 992 | 995 | 31,500 | 995 |
| 2008-07-24 | 994 | 1,021 | 994 | 1,013 | 57,400 | 1,013 |
| 2008-07-23 | 990 | 996 | 977 | 988 | 31,400 | 988 |
| 2008-07-22 | 966 | 998 | 959 | 987 | 31,100 | 987 |
| 2008-07-18 | 976 | 976 | 952 | 957 | 20,000 | 957 |
| 2008-07-17 | 965 | 966 | 950 | 958 | 19,400 | 958 |
| 2008-07-16 | 949 | 950 | 932 | 946 | 22,800 | 946 |
| 2008-07-15 | 984 | 984 | 940 | 949 | 46,800 | 949 |
| 2008-07-14 | 940 | 995 | 940 | 983 | 42,800 | 983 |
| 2008-07-11 | 945 | 957 | 931 | 948 | 28,300 | 948 |
| 2008-07-10 | 934 | 950 | 931 | 933 | 10,400 | 933 |
| 2008-07-09 | 926 | 980 | 926 | 934 | 27,200 | 934 |
| 2008-07-08 | 949 | 975 | 917 | 923 | 29,700 | 923 |
| 2008-07-07 | 947 | 956 | 931 | 945 | 20,600 | 945 |
| 2008-07-04 | 934 | 949 | 931 | 944 | 16,700 | 944 |
| 2008-07-03 | 942 | 942 | 920 | 935 | 34,200 | 935 |
| 2008-07-02 | 965 | 965 | 930 | 943 | 32,100 | 943 |
| 2008-07-01 | 968 | 980 | 949 | 955 | 13,500 | 955 |
| 2008-06-30 | 950 | 980 | 950 | 958 | 23,100 | 958 |
| 2008-06-27 | 960 | 977 | 960 | 967 | 35,600 | 967 |
| 2008-06-26 | 995 | 1,008 | 989 | 990 | 21,500 | 990 |
| 2008-06-25 | 1,024 | 1,024 | 990 | 1,003 | 62,900 | 1,003 |
| 2008-06-24 | 1,000 | 1,030 | 991 | 1,023 | 42,300 | 1,023 |
| 2008-06-23 | 979 | 1,017 | 970 | 1,007 | 36,800 | 1,007 |
| 2008-06-20 | 986 | 1,015 | 975 | 978 | 59,400 | 978 |
| 2008-06-19 | 998 | 1,007 | 981 | 985 | 92,100 | 985 |
| 2008-06-18 | 1,035 | 1,059 | 1,000 | 1,005 | 66,900 | 1,005 |
| 2008-06-17 | 1,058 | 1,065 | 1,041 | 1,046 | 50,900 | 1,046 |
| 2008-06-16 | 1,030 | 1,054 | 1,010 | 1,048 | 64,100 | 1,048 |
| 2008-06-13 | 997 | 1,008 | 975 | 1,002 | 47,900 | 1,002 |
| 2008-06-12 | 1,021 | 1,021 | 991 | 999 | 46,600 | 999 |
| 2008-06-11 | 998 | 1,013 | 982 | 991 | 29,000 | 991 |
| 2008-06-10 | 1,009 | 1,017 | 991 | 998 | 27,300 | 998 |
| 2008-06-09 | 1,002 | 1,023 | 991 | 1,009 | 30,300 | 1,009 |
| 2008-06-06 | 1,045 | 1,060 | 1,026 | 1,033 | 62,000 | 1,033 |
| 2008-06-05 | 1,031 | 1,032 | 1,015 | 1,032 | 42,800 | 1,032 |
| 2008-06-04 | 1,038 | 1,046 | 1,026 | 1,042 | 48,700 | 1,042 |
| 2008-06-03 | 1,069 | 1,069 | 1,040 | 1,044 | 52,900 | 1,044 |
| 2008-06-02 | 1,058 | 1,078 | 1,026 | 1,075 | 52,100 | 1,075 |
| 2008-05-30 | 1,069 | 1,081 | 1,056 | 1,064 | 59,700 | 1,064 |
| 2008-05-29 | 1,070 | 1,078 | 1,055 | 1,070 | 66,300 | 1,070 |
| 2008-05-28 | 1,116 | 1,125 | 1,071 | 1,089 | 80,700 | 1,089 |
| 2008-05-27 | 1,083 | 1,099 | 1,060 | 1,093 | 33,100 | 1,093 |
| 2008-05-26 | 1,142 | 1,142 | 1,063 | 1,063 | 61,600 | 1,063 |
| 2008-05-23 | 1,163 | 1,167 | 1,122 | 1,122 | 81,800 | 1,122 |
| 2008-05-22 | 1,100 | 1,163 | 1,098 | 1,159 | 98,100 | 1,159 |
| 2008-05-21 | 1,097 | 1,114 | 1,061 | 1,111 | 140,800 | 1,111 |
| 2008-05-20 | 1,037 | 1,158 | 1,020 | 1,121 | 415,000 | 1,121 |
| 2008-05-19 | 1,012 | 1,012 | 1,012 | 1,012 | 63,000 | 1,012 |
| 2008-05-16 | 915 | 915 | 885 | 912 | 55,000 | 912 |
| 2008-05-15 | 881 | 920 | 881 | 914 | 32,000 | 914 |
| 2008-05-14 | 881 | 892 | 863 | 887 | 60,400 | 887 |
| 2008-05-13 | 866 | 890 | 859 | 881 | 58,400 | 881 |
| 2008-05-12 | 860 | 893 | 840 | 866 | 109,900 | 866 |
| 2008-05-09 | 921 | 921 | 871 | 871 | 64,900 | 871 |
| 2008-05-08 | 909 | 933 | 909 | 920 | 58,500 | 920 |
| 2008-05-07 | 921 | 949 | 920 | 924 | 72,500 | 924 |
| 2008-05-02 | 906 | 929 | 905 | 918 | 69,600 | 918 |
| 2008-05-01 | 915 | 925 | 910 | 914 | 36,900 | 914 |
| 2008-04-30 | 903 | 931 | 898 | 920 | 35,500 | 920 |
| 2008-04-28 | 896 | 923 | 896 | 907 | 32,000 | 907 |
| 2008-04-25 | 900 | 912 | 897 | 901 | 46,400 | 901 |
| 2008-04-24 | 917 | 918 | 884 | 889 | 90,100 | 889 |
| 2008-04-23 | 904 | 937 | 884 | 913 | 60,200 | 913 |
| 2008-04-22 | 949 | 959 | 917 | 924 | 64,600 | 924 |
| 2008-04-21 | 992 | 992 | 946 | 952 | 51,700 | 952 |
| 2008-04-18 | 977 | 980 | 961 | 974 | 36,500 | 974 |
| 2008-04-17 | 978 | 992 | 970 | 987 | 66,900 | 987 |
| 2008-04-16 | 919 | 959 | 917 | 957 | 107,300 | 957 |
| 2008-04-15 | 885 | 943 | 875 | 919 | 109,400 | 919 |
| 2008-04-14 | 884 | 901 | 876 | 881 | 32,300 | 881 |
| 2008-04-11 | 910 | 935 | 900 | 924 | 52,700 | 924 |
| 2008-04-10 | 943 | 952 | 897 | 899 | 158,400 | 899 |
| 2008-04-09 | 972 | 995 | 955 | 973 | 75,100 | 973 |
| 2008-04-08 | 990 | 1,007 | 982 | 982 | 107,300 | 982 |
| 2008-04-07 | 986 | 1,029 | 972 | 1,021 | 69,700 | 1,021 |
| 2008-04-04 | 1,026 | 1,026 | 1,002 | 1,008 | 60,600 | 1,008 |
| 2008-04-03 | 979 | 1,015 | 975 | 1,014 | 133,300 | 1,014 |
| 2008-04-02 | 961 | 992 | 953 | 991 | 192,200 | 991 |
| 2008-04-01 | 992 | 1,012 | 916 | 921 | 350,000 | 921 |
| 2008-03-31 | 1,021 | 1,023 | 955 | 982 | 214,000 | 982 |
| 2008-03-28 | 1,057 | 1,064 | 1,015 | 1,020 | 145,200 | 1,020 |
| 2008-03-27 | 995 | 1,080 | 995 | 1,069 | 329,300 | 1,069 |
| 2008-03-26 | 978 | 1,007 | 974 | 1,002 | 217,300 | 1,002 |
| 2008-03-25 | 975 | 995 | 952 | 995 | 263,400 | 995 |
| 2008-03-24 | 993 | 993 | 939 | 945 | 119,300 | 945 |
| 2008-03-21 | 954 | 1,015 | 954 | 983 | 213,800 | 983 |
| 2008-03-19 | 969 | 975 | 945 | 954 | 158,500 | 954 |
| 2008-03-18 | 884 | 941 | 884 | 941 | 141,300 | 941 |
| 2008-03-17 | 816 | 881 | 812 | 870 | 148,400 | 870 |
| 2008-03-14 | 936 | 936 | 895 | 896 | 144,100 | 896 |
| 2008-03-13 | 898 | 950 | 894 | 926 | 212,000 | 926 |
| 2008-03-12 | 890 | 905 | 890 | 896 | 112,700 | 896 |
| 2008-03-11 | 842 | 884 | 835 | 881 | 211,500 | 881 |
| 2008-03-10 | 860 | 879 | 850 | 851 | 204,100 | 851 |
| 2008-03-07 | 804 | 858 | 799 | 856 | 268,300 | 856 |
| 2008-03-06 | 802 | 816 | 798 | 814 | 70,300 | 814 |
| 2008-03-05 | 803 | 812 | 786 | 790 | 102,300 | 790 |
| 2008-03-04 | 806 | 814 | 785 | 793 | 204,400 | 793 |
| 2008-03-03 | 827 | 827 | 782 | 796 | 215,200 | 796 |
| 2008-02-29 | 893 | 893 | 870 | 877 | 97,900 | 877 |
| 2008-02-28 | 882 | 910 | 882 | 903 | 131,300 | 903 |
| 2008-02-27 | 899 | 912 | 899 | 905 | 123,200 | 905 |
| 2008-02-26 | 913 | 920 | 885 | 889 | 120,200 | 889 |
| 2008-02-25 | 891 | 909 | 882 | 907 | 133,600 | 907 |
| 2008-02-22 | 894 | 904 | 876 | 881 | 145,400 | 881 |
| 2008-02-21 | 861 | 909 | 861 | 894 | 176,200 | 894 |
| 2008-02-20 | 860 | 915 | 857 | 862 | 299,200 | 862 |
| 2008-02-19 | 836 | 862 | 833 | 850 | 189,600 | 850 |
| 2008-02-18 | 809 | 845 | 805 | 840 | 269,600 | 840 |
| 2008-02-15 | 770 | 810 | 763 | 805 | 306,600 | 805 |
| 2008-02-14 | 761 | 778 | 761 | 774 | 174,900 | 774 |
| 2008-02-13 | 748 | 774 | 746 | 756 | 197,600 | 756 |
| 2008-02-12 | 780 | 783 | 746 | 752 | 249,600 | 752 |
| 2008-02-08 | 788 | 788 | 760 | 763 | 265,300 | 763 |
| 2008-02-07 | 780 | 792 | 762 | 788 | 246,500 | 788 |
| 2008-02-06 | 773 | 809 | 746 | 800 | 609,000 | 800 |
| 2008-02-05 | 832 | 834 | 788 | 802 | 1,178,300 | 802 |
| 2008-02-04 | 842 | 843 | 842 | 842 | 199,200 | 842 |
| 2008-02-01 | 1,042 | 1,060 | 1,030 | 1,042 | 87,900 | 1,042 |
| 2008-01-31 | 1,040 | 1,042 | 1,017 | 1,031 | 147,300 | 1,031 |
| 2008-01-30 | 1,090 | 1,096 | 1,021 | 1,041 | 95,900 | 1,041 |
| 2008-01-29 | 1,077 | 1,099 | 1,043 | 1,070 | 130,900 | 1,070 |
| 2008-01-28 | 1,107 | 1,129 | 1,034 | 1,037 | 197,600 | 1,037 |
| 2008-01-25 | 1,072 | 1,147 | 1,072 | 1,147 | 157,000 | 1,147 |
| 2008-01-24 | 1,059 | 1,060 | 1,031 | 1,053 | 100,000 | 1,053 |
| 2008-01-23 | 1,062 | 1,073 | 1,004 | 1,019 | 104,200 | 1,019 |
| 2008-01-22 | 1,028 | 1,060 | 1,000 | 1,003 | 87,500 | 1,003 |
| 2008-01-21 | 1,090 | 1,125 | 1,085 | 1,088 | 113,000 | 1,088 |
| 2008-01-18 | 1,043 | 1,173 | 1,030 | 1,170 | 207,200 | 1,170 |
| 2008-01-17 | 1,037 | 1,072 | 1,031 | 1,071 | 211,400 | 1,071 |
| 2008-01-16 | 1,072 | 1,098 | 1,051 | 1,057 | 307,000 | 1,057 |
| 2008-01-15 | 1,130 | 1,130 | 1,080 | 1,081 | 161,500 | 1,081 |
| 2008-01-11 | 1,184 | 1,184 | 1,120 | 1,130 | 222,100 | 1,130 |
| 2008-01-10 | 1,200 | 1,200 | 1,161 | 1,186 | 193,800 | 1,186 |
| 2008-01-09 | 1,121 | 1,212 | 1,116 | 1,200 | 222,900 | 1,200 |
| 2008-01-08 | 1,115 | 1,138 | 1,108 | 1,120 | 239,400 | 1,120 |
| 2008-01-07 | 1,094 | 1,120 | 1,086 | 1,114 | 198,600 | 1,114 |
| 2008-01-04 | 1,090 | 1,119 | 1,083 | 1,094 | 160,700 | 1,094 |
分割・併合履歴 ： [2004-09-27]1株→2株