7745 (株)A&Dホロンホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 337 | 337 | 321 | 333 | 23,000 | 333 |
| 2009-12-29 | 335 | 343 | 328 | 334 | 62,800 | 334 |
| 2009-12-28 | 316 | 329 | 312 | 329 | 76,700 | 329 |
| 2009-12-25 | 315 | 315 | 308 | 314 | 27,300 | 314 |
| 2009-12-24 | 317 | 319 | 306 | 309 | 47,300 | 309 |
| 2009-12-22 | 307 | 320 | 305 | 313 | 51,000 | 313 |
| 2009-12-21 | 309 | 309 | 302 | 302 | 29,000 | 302 |
| 2009-12-18 | 306 | 312 | 304 | 306 | 31,200 | 306 |
| 2009-12-17 | 312 | 313 | 308 | 311 | 16,900 | 311 |
| 2009-12-16 | 315 | 320 | 306 | 310 | 54,300 | 310 |
| 2009-12-15 | 317 | 320 | 310 | 320 | 20,900 | 320 |
| 2009-12-14 | 328 | 329 | 309 | 314 | 52,000 | 314 |
| 2009-12-11 | 314 | 321 | 307 | 313 | 42,300 | 313 |
| 2009-12-10 | 317 | 327 | 314 | 314 | 24,500 | 314 |
| 2009-12-09 | 323 | 329 | 317 | 317 | 34,900 | 317 |
| 2009-12-08 | 330 | 337 | 330 | 330 | 15,700 | 330 |
| 2009-12-07 | 350 | 350 | 330 | 332 | 70,600 | 332 |
| 2009-12-04 | 335 | 350 | 335 | 348 | 43,800 | 348 |
| 2009-12-03 | 318 | 343 | 317 | 339 | 47,300 | 339 |
| 2009-12-02 | 320 | 328 | 317 | 319 | 21,400 | 319 |
| 2009-12-01 | 314 | 323 | 311 | 323 | 29,300 | 323 |
| 2009-11-30 | 306 | 315 | 304 | 312 | 35,800 | 312 |
| 2009-11-27 | 308 | 321 | 302 | 311 | 44,600 | 311 |
| 2009-11-26 | 301 | 327 | 301 | 312 | 31,800 | 312 |
| 2009-11-25 | 331 | 331 | 312 | 315 | 68,600 | 315 |
| 2009-11-24 | 305 | 335 | 300 | 327 | 91,300 | 327 |
| 2009-11-20 | 303 | 319 | 300 | 305 | 54,800 | 305 |
| 2009-11-19 | 301 | 311 | 296 | 303 | 34,700 | 303 |
| 2009-11-18 | 314 | 320 | 296 | 306 | 81,900 | 306 |
| 2009-11-17 | 333 | 335 | 314 | 314 | 55,200 | 314 |
| 2009-11-16 | 345 | 350 | 332 | 337 | 38,800 | 337 |
| 2009-11-13 | 349 | 350 | 346 | 350 | 27,800 | 350 |
| 2009-11-12 | 348 | 361 | 345 | 346 | 39,600 | 346 |
| 2009-11-11 | 356 | 363 | 351 | 352 | 29,900 | 352 |
| 2009-11-10 | 363 | 371 | 359 | 362 | 47,200 | 362 |
| 2009-11-09 | 370 | 373 | 340 | 359 | 154,100 | 359 |
| 2009-11-06 | 393 | 399 | 390 | 390 | 15,000 | 390 |
| 2009-11-05 | 401 | 402 | 391 | 396 | 28,900 | 396 |
| 2009-11-04 | 401 | 402 | 395 | 398 | 31,000 | 398 |
| 2009-11-02 | 399 | 408 | 393 | 406 | 52,700 | 406 |
| 2009-10-30 | 401 | 408 | 398 | 400 | 33,300 | 400 |
| 2009-10-29 | 392 | 406 | 390 | 403 | 60,900 | 403 |
| 2009-10-28 | 392 | 405 | 392 | 405 | 39,400 | 405 |
| 2009-10-27 | 407 | 411 | 389 | 397 | 55,600 | 397 |
| 2009-10-26 | 406 | 411 | 398 | 407 | 53,200 | 407 |
| 2009-10-23 | 406 | 407 | 391 | 402 | 115,900 | 402 |
| 2009-10-22 | 411 | 414 | 402 | 408 | 52,200 | 408 |
| 2009-10-21 | 412 | 416 | 411 | 415 | 20,600 | 415 |
| 2009-10-20 | 416 | 417 | 408 | 416 | 62,200 | 416 |
| 2009-10-19 | 411 | 416 | 401 | 411 | 44,800 | 411 |
| 2009-10-16 | 416 | 417 | 408 | 409 | 27,600 | 409 |
| 2009-10-15 | 408 | 420 | 408 | 414 | 42,100 | 414 |
| 2009-10-14 | 420 | 425 | 401 | 405 | 113,700 | 405 |
| 2009-10-13 | 405 | 424 | 405 | 422 | 100,500 | 422 |
| 2009-10-09 | 412 | 419 | 404 | 405 | 86,300 | 405 |
| 2009-10-08 | 406 | 415 | 399 | 412 | 70,800 | 412 |
| 2009-10-07 | 410 | 411 | 396 | 406 | 78,600 | 406 |
| 2009-10-06 | 395 | 410 | 392 | 405 | 106,800 | 405 |
| 2009-10-05 | 421 | 421 | 378 | 380 | 127,300 | 380 |
| 2009-10-02 | 420 | 420 | 405 | 419 | 112,000 | 419 |
| 2009-10-01 | 439 | 444 | 426 | 432 | 66,100 | 432 |
| 2009-09-30 | 442 | 446 | 435 | 436 | 70,300 | 436 |
| 2009-09-29 | 471 | 480 | 444 | 452 | 90,200 | 452 |
| 2009-09-28 | 491 | 493 | 457 | 476 | 56,300 | 476 |
| 2009-09-25 | 524 | 530 | 499 | 504 | 32,700 | 504 |
| 2009-09-24 | 509 | 516 | 496 | 515 | 50,200 | 515 |
| 2009-09-18 | 510 | 516 | 502 | 509 | 27,700 | 509 |
| 2009-09-17 | 516 | 540 | 509 | 521 | 47,800 | 521 |
| 2009-09-16 | 492 | 521 | 492 | 512 | 76,000 | 512 |
| 2009-09-15 | 519 | 524 | 503 | 503 | 90,900 | 503 |
| 2009-09-14 | 539 | 539 | 525 | 526 | 62,800 | 526 |
| 2009-09-11 | 562 | 570 | 538 | 545 | 116,100 | 545 |
| 2009-09-10 | 576 | 584 | 568 | 569 | 51,600 | 569 |
| 2009-09-09 | 570 | 592 | 567 | 574 | 47,200 | 574 |
| 2009-09-08 | 570 | 592 | 562 | 562 | 120,400 | 562 |
| 2009-09-07 | 599 | 602 | 589 | 589 | 20,500 | 589 |
| 2009-09-04 | 590 | 605 | 587 | 596 | 49,700 | 596 |
| 2009-09-03 | 588 | 607 | 585 | 592 | 68,000 | 592 |
| 2009-09-02 | 591 | 597 | 585 | 592 | 83,100 | 592 |
| 2009-09-01 | 597 | 605 | 585 | 603 | 84,000 | 603 |
| 2009-08-31 | 611 | 621 | 599 | 599 | 76,200 | 599 |
| 2009-08-28 | 605 | 620 | 605 | 615 | 80,400 | 615 |
| 2009-08-27 | 618 | 618 | 596 | 605 | 140,600 | 605 |
| 2009-08-26 | 608 | 629 | 608 | 628 | 98,900 | 628 |
| 2009-08-25 | 590 | 615 | 588 | 608 | 157,200 | 608 |
| 2009-08-24 | 578 | 580 | 565 | 580 | 73,900 | 580 |
| 2009-08-21 | 558 | 565 | 536 | 548 | 78,000 | 548 |
| 2009-08-20 | 543 | 567 | 540 | 560 | 91,100 | 560 |
| 2009-08-19 | 545 | 565 | 536 | 546 | 79,100 | 546 |
| 2009-08-18 | 532 | 548 | 521 | 535 | 119,100 | 535 |
| 2009-08-17 | 576 | 577 | 538 | 549 | 137,000 | 549 |
| 2009-08-14 | 580 | 581 | 565 | 577 | 60,500 | 577 |
| 2009-08-13 | 575 | 577 | 556 | 577 | 64,000 | 577 |
| 2009-08-12 | 564 | 576 | 555 | 565 | 37,200 | 565 |
| 2009-08-11 | 565 | 582 | 564 | 573 | 109,400 | 573 |
| 2009-08-10 | 534 | 578 | 534 | 571 | 238,000 | 571 |
| 2009-08-07 | 585 | 595 | 566 | 584 | 154,700 | 584 |
| 2009-08-06 | 610 | 614 | 583 | 595 | 126,300 | 595 |
| 2009-08-05 | 624 | 630 | 611 | 622 | 74,500 | 622 |
| 2009-08-04 | 643 | 645 | 603 | 611 | 144,400 | 611 |
| 2009-08-03 | 562 | 649 | 562 | 623 | 251,000 | 623 |
| 2009-07-31 | 558 | 561 | 550 | 559 | 67,400 | 559 |
| 2009-07-30 | 551 | 556 | 545 | 548 | 44,300 | 548 |
| 2009-07-29 | 539 | 556 | 539 | 556 | 89,700 | 556 |
| 2009-07-28 | 537 | 543 | 535 | 538 | 49,500 | 538 |
| 2009-07-27 | 544 | 555 | 528 | 543 | 62,200 | 543 |
| 2009-07-24 | 550 | 557 | 539 | 542 | 74,700 | 542 |
| 2009-07-23 | 558 | 565 | 544 | 548 | 153,000 | 548 |
| 2009-07-22 | 494 | 540 | 494 | 540 | 166,800 | 540 |
| 2009-07-21 | 489 | 508 | 484 | 494 | 88,300 | 494 |
| 2009-07-17 | 500 | 504 | 477 | 482 | 107,600 | 482 |
| 2009-07-16 | 495 | 508 | 487 | 490 | 102,300 | 490 |
| 2009-07-15 | 460 | 495 | 453 | 486 | 148,700 | 486 |
| 2009-07-14 | 463 | 474 | 450 | 451 | 70,300 | 451 |
| 2009-07-13 | 480 | 490 | 451 | 454 | 133,000 | 454 |
| 2009-07-10 | 519 | 520 | 487 | 500 | 135,100 | 500 |
| 2009-07-09 | 493 | 526 | 493 | 515 | 160,500 | 515 |
| 2009-07-08 | 505 | 506 | 483 | 503 | 164,700 | 503 |
| 2009-07-07 | 527 | 528 | 514 | 519 | 130,100 | 519 |
| 2009-07-06 | 525 | 527 | 510 | 517 | 181,400 | 517 |
| 2009-07-03 | 528 | 540 | 501 | 527 | 418,000 | 527 |
| 2009-07-02 | 465 | 534 | 464 | 522 | 624,300 | 522 |
| 2009-07-01 | 460 | 465 | 445 | 462 | 112,400 | 462 |
| 2009-06-30 | 455 | 462 | 446 | 455 | 98,400 | 455 |
| 2009-06-29 | 445 | 465 | 441 | 446 | 117,500 | 446 |
| 2009-06-26 | 435 | 445 | 429 | 441 | 86,200 | 441 |
| 2009-06-25 | 424 | 435 | 423 | 435 | 86,700 | 435 |
| 2009-06-24 | 423 | 431 | 421 | 429 | 89,300 | 429 |
| 2009-06-23 | 425 | 441 | 421 | 428 | 167,800 | 428 |
| 2009-06-22 | 446 | 447 | 434 | 439 | 83,000 | 439 |
| 2009-06-19 | 427 | 450 | 425 | 449 | 277,900 | 449 |
| 2009-06-18 | 420 | 427 | 409 | 420 | 201,000 | 420 |
| 2009-06-17 | 405 | 433 | 405 | 419 | 171,600 | 419 |
| 2009-06-16 | 428 | 428 | 400 | 415 | 231,900 | 415 |
| 2009-06-15 | 445 | 449 | 422 | 426 | 209,000 | 426 |
| 2009-06-12 | 464 | 464 | 432 | 440 | 228,500 | 440 |
| 2009-06-11 | 462 | 467 | 438 | 449 | 228,900 | 449 |
| 2009-06-10 | 467 | 472 | 458 | 459 | 164,800 | 459 |
| 2009-06-09 | 449 | 464 | 447 | 462 | 313,900 | 462 |
| 2009-06-08 | 480 | 485 | 440 | 449 | 437,200 | 449 |
| 2009-06-05 | 460 | 480 | 457 | 470 | 456,100 | 470 |
| 2009-06-04 | 430 | 475 | 427 | 465 | 1,041,700 | 465 |
| 2009-06-03 | 410 | 450 | 396 | 440 | 1,610,100 | 440 |
| 2009-06-02 | 355 | 425 | 346 | 415 | 1,539,700 | 415 |
| 2009-06-01 | 347 | 356 | 343 | 345 | 320,000 | 345 |
| 2009-05-29 | 353 | 366 | 344 | 345 | 371,700 | 345 |
| 2009-05-28 | 344 | 352 | 340 | 352 | 225,500 | 352 |
| 2009-05-27 | 352 | 355 | 345 | 347 | 278,500 | 347 |
| 2009-05-26 | 353 | 354 | 339 | 347 | 431,000 | 347 |
| 2009-05-25 | 329 | 356 | 328 | 343 | 740,100 | 343 |
| 2009-05-22 | 317 | 330 | 317 | 328 | 848,600 | 328 |
| 2009-05-21 | 288 | 331 | 287 | 321 | 1,893,100 | 321 |
| 2009-05-20 | 254 | 297 | 254 | 289 | 921,400 | 289 |
| 2009-05-19 | 255 | 260 | 251 | 252 | 257,200 | 252 |
| 2009-05-18 | 255 | 257 | 243 | 250 | 282,400 | 250 |
| 2009-05-15 | 243 | 245 | 235 | 241 | 78,000 | 241 |
| 2009-05-14 | 247 | 247 | 243 | 243 | 63,800 | 243 |
| 2009-05-13 | 252 | 253 | 250 | 252 | 39,100 | 252 |
| 2009-05-12 | 248 | 255 | 248 | 251 | 120,200 | 251 |
| 2009-05-11 | 248 | 265 | 248 | 253 | 194,300 | 253 |
| 2009-05-08 | 245 | 250 | 242 | 248 | 183,300 | 248 |
| 2009-05-07 | 249 | 255 | 247 | 249 | 159,300 | 249 |
| 2009-05-01 | 243 | 248 | 240 | 244 | 20,500 | 244 |
| 2009-04-30 | 235 | 244 | 235 | 240 | 62,000 | 240 |
| 2009-04-28 | 241 | 246 | 236 | 236 | 40,400 | 236 |
| 2009-04-27 | 255 | 255 | 245 | 246 | 84,400 | 246 |
| 2009-04-24 | 240 | 244 | 236 | 243 | 66,300 | 243 |
| 2009-04-23 | 239 | 239 | 225 | 230 | 58,900 | 230 |
| 2009-04-22 | 239 | 243 | 238 | 239 | 39,100 | 239 |
| 2009-04-21 | 243 | 243 | 236 | 238 | 63,300 | 238 |
| 2009-04-20 | 263 | 263 | 233 | 243 | 123,400 | 243 |
| 2009-04-17 | 262 | 275 | 256 | 257 | 166,000 | 257 |
| 2009-04-16 | 257 | 261 | 251 | 257 | 46,400 | 257 |
| 2009-04-15 | 269 | 269 | 250 | 260 | 95,100 | 260 |
| 2009-04-14 | 282 | 282 | 260 | 269 | 134,800 | 269 |
| 2009-04-13 | 250 | 259 | 246 | 257 | 126,000 | 257 |
| 2009-04-10 | 231 | 244 | 231 | 242 | 102,900 | 242 |
| 2009-04-09 | 234 | 238 | 220 | 226 | 143,900 | 226 |
| 2009-04-08 | 234 | 239 | 232 | 235 | 55,500 | 235 |
| 2009-04-07 | 240 | 245 | 237 | 237 | 70,100 | 237 |
| 2009-04-06 | 251 | 252 | 235 | 242 | 148,900 | 242 |
| 2009-04-03 | 263 | 269 | 250 | 256 | 60,100 | 256 |
| 2009-04-02 | 272 | 272 | 253 | 257 | 75,400 | 257 |
| 2009-04-01 | 260 | 273 | 253 | 270 | 9,800 | 270 |
| 2009-03-31 | 258 | 264 | 248 | 255 | 13,100 | 255 |
| 2009-03-30 | 276 | 280 | 266 | 268 | 27,800 | 268 |
| 2009-03-27 | 281 | 289 | 275 | 283 | 37,700 | 283 |
| 2009-03-26 | 274 | 278 | 272 | 278 | 42,600 | 278 |
| 2009-03-25 | 259 | 265 | 259 | 265 | 38,000 | 265 |
| 2009-03-24 | 244 | 252 | 240 | 247 | 37,800 | 247 |
| 2009-03-23 | 217 | 230 | 217 | 229 | 19,300 | 229 |
| 2009-03-19 | 232 | 232 | 216 | 218 | 31,100 | 218 |
| 2009-03-18 | 230 | 233 | 229 | 231 | 18,000 | 231 |
| 2009-03-17 | 222 | 229 | 218 | 224 | 15,200 | 224 |
| 2009-03-16 | 220 | 224 | 217 | 220 | 13,000 | 220 |
| 2009-03-13 | 225 | 225 | 214 | 215 | 47,900 | 215 |
| 2009-03-12 | 215 | 215 | 210 | 215 | 13,500 | 215 |
| 2009-03-11 | 215 | 215 | 211 | 213 | 7,200 | 213 |
| 2009-03-10 | 211 | 214 | 209 | 210 | 7,100 | 210 |
| 2009-03-09 | 215 | 217 | 213 | 216 | 7,400 | 216 |
| 2009-03-06 | 215 | 219 | 211 | 215 | 19,000 | 215 |
| 2009-03-05 | 220 | 224 | 216 | 219 | 18,900 | 219 |
| 2009-03-04 | 210 | 214 | 208 | 214 | 8,300 | 214 |
| 2009-03-03 | 203 | 214 | 202 | 210 | 19,700 | 210 |
| 2009-03-02 | 212 | 218 | 211 | 218 | 8,600 | 218 |
| 2009-02-27 | 212 | 218 | 211 | 215 | 17,100 | 215 |
| 2009-02-26 | 217 | 222 | 215 | 218 | 27,700 | 218 |
| 2009-02-25 | 225 | 229 | 214 | 217 | 37,800 | 217 |
| 2009-02-24 | 207 | 215 | 207 | 215 | 16,100 | 215 |
| 2009-02-23 | 208 | 213 | 207 | 208 | 18,900 | 208 |
| 2009-02-20 | 225 | 225 | 217 | 218 | 25,300 | 218 |
| 2009-02-19 | 237 | 237 | 220 | 223 | 27,300 | 223 |
| 2009-02-18 | 220 | 227 | 220 | 227 | 19,700 | 227 |
| 2009-02-17 | 226 | 226 | 223 | 224 | 6,300 | 224 |
| 2009-02-16 | 226 | 229 | 223 | 226 | 17,800 | 226 |
| 2009-02-13 | 220 | 229 | 219 | 221 | 11,900 | 221 |
| 2009-02-12 | 227 | 227 | 220 | 221 | 29,400 | 221 |
| 2009-02-10 | 224 | 230 | 224 | 226 | 15,300 | 226 |
| 2009-02-09 | 234 | 234 | 221 | 221 | 44,200 | 221 |
| 2009-02-06 | 238 | 242 | 228 | 230 | 33,700 | 230 |
| 2009-02-05 | 247 | 247 | 235 | 238 | 45,000 | 238 |
| 2009-02-04 | 250 | 250 | 243 | 246 | 12,600 | 246 |
| 2009-02-03 | 250 | 252 | 241 | 242 | 19,400 | 242 |
| 2009-02-02 | 266 | 271 | 250 | 251 | 34,300 | 251 |
| 2009-01-30 | 274 | 274 | 261 | 264 | 40,900 | 264 |
| 2009-01-29 | 285 | 286 | 273 | 277 | 49,400 | 277 |
| 2009-01-28 | 285 | 293 | 274 | 276 | 27,300 | 276 |
| 2009-01-27 | 280 | 294 | 274 | 290 | 24,400 | 290 |
| 2009-01-26 | 290 | 291 | 274 | 280 | 43,900 | 280 |
| 2009-01-23 | 276 | 278 | 272 | 277 | 19,800 | 277 |
| 2009-01-22 | 281 | 285 | 275 | 281 | 18,000 | 281 |
| 2009-01-21 | 276 | 287 | 276 | 278 | 28,600 | 278 |
| 2009-01-20 | 291 | 294 | 281 | 281 | 19,200 | 281 |
| 2009-01-19 | 295 | 306 | 287 | 289 | 26,000 | 289 |
| 2009-01-16 | 276 | 300 | 276 | 300 | 44,600 | 300 |
| 2009-01-15 | 271 | 281 | 271 | 276 | 38,500 | 276 |
| 2009-01-14 | 300 | 300 | 282 | 285 | 34,300 | 285 |
| 2009-01-13 | 316 | 320 | 290 | 296 | 49,200 | 296 |
| 2009-01-09 | 319 | 327 | 312 | 321 | 33,000 | 321 |
| 2009-01-08 | 336 | 336 | 318 | 321 | 40,600 | 321 |
| 2009-01-07 | 336 | 347 | 336 | 340 | 27,200 | 340 |
| 2009-01-06 | 357 | 357 | 325 | 336 | 48,100 | 336 |
| 2009-01-05 | 366 | 366 | 355 | 357 | 16,400 | 357 |
分割・併合履歴 ： [2004-09-27]1株→2株
