7745 (株)A&Dホロンホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	350	357	350	353	18,000	353
2010-12-29	353	354	351	354	10,000	354
2010-12-28	356	358	353	354	8,700	354
2010-12-27	350	356	346	356	21,500	356
2010-12-24	351	353	345	345	33,900	345
2010-12-22	357	357	352	355	13,700	355
2010-12-21	355	357	351	356	16,800	356
2010-12-20	354	356	351	353	15,900	353
2010-12-17	353	360	353	353	34,500	353
2010-12-16	362	371	358	358	28,800	358
2010-12-15	363	364	355	360	62,000	360
2010-12-14	374	374	358	366	61,200	366
2010-12-13	346	363	346	363	41,700	363
2010-12-10	353	353	345	348	68,300	348
2010-12-09	343	354	342	351	42,100	351
2010-12-08	339	347	339	346	45,000	346
2010-12-07	345	346	337	339	35,400	339
2010-12-06	343	343	337	342	25,200	342
2010-12-03	343	343	336	336	20,200	336
2010-12-02	338	338	331	337	40,200	337
2010-12-01	328	329	320	322	38,600	322
2010-11-30	333	338	330	331	20,600	331
2010-11-29	333	342	332	337	23,100	337
2010-11-26	335	341	335	337	13,000	337
2010-11-25	336	338	333	337	58,900	337
2010-11-24	336	336	330	332	57,500	332
2010-11-22	349	349	337	344	37,900	344
2010-11-19	348	352	343	344	35,800	344
2010-11-18	343	345	340	344	21,000	344
2010-11-17	331	345	328	341	29,400	341
2010-11-16	331	340	327	334	39,700	334
2010-11-15	332	332	325	331	42,100	331
2010-11-12	332	343	320	325	44,200	325
2010-11-11	320	341	320	333	64,500	333
2010-11-10	314	320	312	319	41,900	319
2010-11-09	310	314	308	310	25,800	310
2010-11-08	315	316	312	313	27,100	313
2010-11-05	319	320	311	311	54,200	311
2010-11-04	305	321	305	316	39,400	316
2010-11-02	306	309	298	305	105,700	305
2010-11-01	328	332	300	310	202,900	310
2010-10-29	379	379	359	359	40,600	359
2010-10-28	375	388	365	386	123,200	386
2010-10-27	370	379	370	374	28,100	374
2010-10-26	363	378	363	369	30,700	369
2010-10-25	375	379	358	363	42,500	363
2010-10-22	359	372	359	369	35,400	369
2010-10-21	378	383	355	355	64,200	355
2010-10-20	393	393	378	379	32,700	379
2010-10-19	391	398	380	396	35,600	396
2010-10-18	394	394	375	389	19,500	389
2010-10-15	391	395	388	394	14,200	394
2010-10-14	387	398	383	395	41,700	395
2010-10-13	382	389	374	374	37,800	374
2010-10-12	383	383	371	382	40,500	382
2010-10-08	369	391	368	384	108,000	384
2010-10-07	350	356	345	353	13,300	353
2010-10-06	344	349	341	347	9,900	347
2010-10-05	333	346	324	344	16,500	344
2010-10-04	348	350	336	337	10,400	337
2010-10-01	341	354	338	346	22,000	346
2010-09-30	374	374	349	349	16,100	349
2010-09-29	361	379	356	375	30,200	375
2010-09-28	365	365	356	364	19,300	364
2010-09-27	363	365	355	365	31,600	365
2010-09-24	351	359	348	355	23,100	355
2010-09-22	352	355	346	355	43,800	355
2010-09-21	350	354	345	347	23,700	347
2010-09-17	335	345	333	345	23,500	345
2010-09-16	335	341	330	332	12,500	332
2010-09-15	330	339	326	335	22,500	335
2010-09-14	341	341	326	331	13,400	331
2010-09-13	333	336	327	335	10,500	335
2010-09-10	329	331	329	329	28,200	329
2010-09-09	325	329	325	327	18,800	327
2010-09-08	333	333	329	331	12,600	331
2010-09-07	335	342	335	336	15,600	336
2010-09-06	335	340	330	332	19,400	332
2010-09-03	332	338	332	333	9,200	333
2010-09-02	331	331	321	328	21,000	328
2010-09-01	325	330	321	323	29,000	323
2010-08-31	344	346	325	328	25,300	328
2010-08-30	337	352	337	352	34,500	352
2010-08-27	336	345	333	342	12,800	342
2010-08-26	318	336	318	336	12,700	336
2010-08-25	326	331	318	318	27,100	318
2010-08-24	310	326	310	325	22,400	325
2010-08-23	330	332	316	325	21,900	325
2010-08-20	337	339	329	330	24,200	330
2010-08-19	336	344	336	340	15,700	340
2010-08-18	344	345	335	339	26,700	339
2010-08-17	336	345	334	339	28,300	339
2010-08-16	358	359	343	350	20,800	350
2010-08-13	348	367	338	359	28,700	359
2010-08-12	340	345	330	345	30,800	345
2010-08-11	352	358	345	350	26,700	350
2010-08-10	369	371	350	358	87,600	358
2010-08-09	414	414	366	370	96,200	370
2010-08-06	402	414	402	411	8,600	411
2010-08-05	402	408	402	404	17,100	404
2010-08-04	414	417	386	400	60,000	400
2010-08-03	413	427	413	413	38,100	413
2010-08-02	423	435	412	412	20,900	412
2010-07-30	432	432	425	427	24,100	427
2010-07-29	440	447	427	433	20,300	433
2010-07-28	421	440	421	440	18,000	440
2010-07-27	421	428	418	418	18,800	418
2010-07-26	431	431	419	422	21,400	422
2010-07-23	413	424	407	423	20,700	423
2010-07-22	405	415	405	409	26,800	409
2010-07-21	421	428	406	413	43,600	413
2010-07-20	409	423	409	423	13,700	423
2010-07-16	429	429	412	417	32,300	417
2010-07-15	449	449	431	431	18,600	431
2010-07-14	448	453	442	444	16,400	444
2010-07-13	459	459	440	440	31,900	440
2010-07-12	465	472	452	454	27,300	454
2010-07-09	459	473	446	467	39,900	467
2010-07-08	450	460	448	455	51,200	455
2010-07-07	458	458	434	434	38,300	434
2010-07-06	438	460	430	457	59,100	457
2010-07-05	432	469	432	434	83,900	434
2010-07-02	415	449	412	440	52,300	440
2010-07-01	429	430	409	410	79,000	410
2010-06-30	430	442	421	437	69,400	437
2010-06-29	455	456	437	437	48,700	437
2010-06-28	452	465	452	460	36,000	460
2010-06-25	467	471	450	453	95,200	453
2010-06-24	499	499	472	472	74,900	472
2010-06-23	513	513	499	505	43,000	505
2010-06-22	525	526	517	522	29,500	522
2010-06-21	529	533	519	525	75,100	525
2010-06-18	517	523	507	523	36,600	523
2010-06-17	508	520	508	518	53,400	518
2010-06-16	496	521	493	516	61,500	516
2010-06-15	506	507	490	490	72,300	490
2010-06-14	509	520	495	501	133,500	501
2010-06-11	505	505	491	496	81,400	496
2010-06-10	473	507	473	500	71,500	500
2010-06-09	471	488	468	478	82,900	478
2010-06-08	466	474	465	471	20,900	471
2010-06-07	466	475	464	471	44,400	471
2010-06-04	485	495	475	482	101,000	482
2010-06-03	475	484	469	484	130,000	484
2010-06-02	439	475	435	475	146,900	475
2010-06-01	441	444	433	437	48,100	437
2010-05-31	425	437	424	437	37,600	437
2010-05-28	436	436	411	424	32,200	424
2010-05-27	408	425	407	425	65,100	425
2010-05-26	409	413	385	407	85,600	407
2010-05-25	436	438	411	411	64,600	411
2010-05-24	413	434	406	433	73,800	433
2010-05-21	402	410	400	408	52,600	408
2010-05-20	398	425	398	410	105,300	410
2010-05-19	408	410	392	406	163,900	406
2010-05-18	435	441	407	416	222,200	416
2010-05-17	426	457	415	446	439,000	446
2010-05-14	380	385	371	378	20,400	378
2010-05-13	382	385	379	380	40,400	380
2010-05-12	375	380	370	374	18,000	374
2010-05-11	375	398	375	375	57,000	375
2010-05-10	362	370	362	368	40,100	368
2010-05-07	358	374	354	370	73,000	370
2010-05-06	392	394	381	382	49,100	382
2010-04-30	402	405	400	400	29,700	400
2010-04-28	400	403	395	400	43,200	400
2010-04-27	414	414	404	408	61,600	408
2010-04-26	414	415	406	407	81,100	407
2010-04-23	408	415	408	410	50,600	410
2010-04-22	417	418	403	418	66,400	418
2010-04-21	419	425	404	421	45,200	421
2010-04-20	411	412	400	411	62,900	411
2010-04-19	424	428	382	399	77,600	399
2010-04-16	441	448	428	434	47,100	434
2010-04-15	436	450	434	450	27,600	450
2010-04-14	434	445	434	440	24,200	440
2010-04-13	449	453	426	436	71,800	436
2010-04-12	408	448	408	443	137,600	443
2010-04-09	407	407	401	407	18,800	407
2010-04-08	404	406	400	403	21,000	403
2010-04-07	399	405	393	404	37,500	404
2010-04-06	387	400	387	394	55,100	394
2010-04-05	391	396	385	390	50,400	390
2010-04-02	406	406	392	395	25,300	395
2010-04-01	405	405	391	403	37,100	403
2010-03-31	407	407	399	399	44,100	399
2010-03-30	396	406	396	406	49,200	406
2010-03-29	398	398	392	398	31,600	398
2010-03-26	386	396	385	395	54,900	395
2010-03-25	380	383	378	381	54,200	381
2010-03-24	378	379	366	375	31,800	375
2010-03-23	362	379	362	379	46,900	379
2010-03-19	369	372	365	369	54,600	369
2010-03-18	352	370	349	370	79,900	370
2010-03-17	345	349	337	344	23,300	344
2010-03-16	345	346	329	341	25,400	341
2010-03-15	339	347	339	342	27,000	342
2010-03-12	335	340	332	339	29,100	339
2010-03-11	326	335	326	335	17,000	335
2010-03-10	337	340	330	330	19,100	330
2010-03-09	335	340	335	337	10,500	337
2010-03-08	332	340	332	334	18,900	334
2010-03-05	335	338	331	332	12,800	332
2010-03-04	331	335	328	328	15,100	328
2010-03-03	340	340	334	336	10,200	336
2010-03-02	335	341	335	340	11,500	340
2010-03-01	332	340	332	338	8,600	338
2010-02-26	342	342	331	332	10,300	332
2010-02-25	345	345	333	339	27,000	339
2010-02-24	331	336	331	333	15,900	333
2010-02-23	332	340	329	336	32,000	336
2010-02-22	325	331	325	329	32,200	329
2010-02-19	326	327	320	320	18,100	320
2010-02-18	324	329	323	323	19,300	323
2010-02-17	321	328	312	323	19,200	323
2010-02-16	316	318	312	313	12,000	313
2010-02-15	310	320	307	316	15,200	316
2010-02-12	321	323	316	316	11,300	316
2010-02-10	320	327	319	320	14,100	320
2010-02-09	315	328	314	316	16,700	316
2010-02-08	315	332	314	315	37,900	315
2010-02-05	320	328	320	321	27,100	321
2010-02-04	339	349	325	325	30,600	325
2010-02-03	333	347	329	334	36,500	334
2010-02-02	321	330	321	321	39,800	321
2010-02-01	324	327	310	315	47,700	315
2010-01-29	350	350	332	332	29,400	332
2010-01-28	348	350	330	350	46,400	350
2010-01-27	364	370	350	350	67,700	350
2010-01-26	343	365	342	361	103,000	361
2010-01-25	341	346	335	337	33,400	337
2010-01-22	347	347	338	340	36,200	340
2010-01-21	340	359	335	350	70,700	350
2010-01-20	369	375	355	356	56,600	356
2010-01-19	375	379	354	366	121,900	366
2010-01-18	355	370	354	368	106,800	368
2010-01-15	350	354	350	354	94,200	354
2010-01-14	335	348	334	345	56,200	345
2010-01-13	340	340	331	333	42,500	333
2010-01-12	335	338	330	338	41,900	338
2010-01-08	326	330	323	330	31,500	330
2010-01-07	324	328	321	325	19,900	325
2010-01-06	325	326	322	324	23,500	324
2010-01-05	330	331	321	326	21,300	326
2010-01-04	330	338	321	322	17,500	322

分割・併合履歴： [2004-09-27]1株→2株

7745 (株)A&Dホロンホールディングス の時系列データ [2010年度]

7745 (株)A&Dホロンホールディングスの時系列データ [2010年度]