7745 (株)A&Dホロンホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	250	262	250	262	19,800	262
2011-12-29	254	254	248	251	23,800	251
2011-12-28	259	261	254	254	10,700	254
2011-12-27	262	263	259	259	13,400	259
2011-12-26	266	266	261	262	26,000	262
2011-12-22	264	276	262	269	50,100	269
2011-12-21	276	292	250	267	30,600	267
2011-12-20	263	271	263	268	19,000	268
2011-12-19	272	274	262	262	22,400	262
2011-12-16	280	280	272	275	24,700	275
2011-12-15	295	295	279	280	16,900	280
2011-12-14	297	297	291	293	20,700	293
2011-12-13	315	315	299	301	52,700	301
2011-12-12	299	307	297	307	15,600	307
2011-12-09	293	293	290	291	33,400	291
2011-12-08	297	300	295	295	5,600	295
2011-12-07	300	303	293	297	31,900	297
2011-12-06	323	325	293	293	23,500	293
2011-12-05	325	330	324	329	29,500	329
2011-12-02	312	318	309	318	31,200	318
2011-12-01	309	313	307	312	20,500	312
2011-11-30	304	309	291	309	26,700	309
2011-11-29	291	304	288	304	14,900	304
2011-11-28	290	294	290	290	4,000	290
2011-11-25	298	304	295	295	20,400	295
2011-11-24	291	301	289	301	18,100	301
2011-11-22	290	302	290	296	23,100	296
2011-11-21	306	306	298	306	9,800	306
2011-11-18	308	308	300	306	13,600	306
2011-11-17	306	313	303	312	42,500	312
2011-11-16	298	306	296	306	28,500	306
2011-11-15	298	299	295	298	7,000	298
2011-11-14	298	298	289	298	11,700	298
2011-11-11	285	290	282	290	5,700	290
2011-11-10	283	294	279	290	34,400	290
2011-11-09	289	289	276	282	15,300	282
2011-11-08	294	294	283	283	8,500	283
2011-11-07	283	294	282	294	14,800	294
2011-11-04	282	289	282	289	13,500	289
2011-11-02	282	286	275	280	18,800	280
2011-11-01	287	298	285	285	16,900	285
2011-10-31	298	309	292	292	31,000	292
2011-10-28	303	306	301	305	26,100	305
2011-10-27	294	299	289	299	11,900	299
2011-10-26	292	298	291	294	10,400	294
2011-10-25	298	299	287	293	27,100	293
2011-10-24	283	298	283	298	24,700	298
2011-10-21	279	280	272	277	5,800	277
2011-10-20	283	283	273	276	9,200	276
2011-10-19	285	285	278	284	12,700	284
2011-10-18	280	281	269	272	10,000	272
2011-10-17	285	286	274	285	15,500	285
2011-10-14	277	285	273	273	11,200	273
2011-10-13	285	288	278	283	28,600	283
2011-10-12	268	284	268	278	27,700	278
2011-10-11	268	284	268	284	19,400	284
2011-10-07	256	264	256	260	25,600	260
2011-10-06	257	258	254	258	13,900	258
2011-10-05	268	268	249	249	31,500	249
2011-10-04	270	284	265	265	39,200	265
2011-10-03	292	293	274	275	30,600	275
2011-09-30	306	306	294	300	25,100	300
2011-09-29	280	306	280	306	33,200	306
2011-09-28	265	289	265	289	37,100	289
2011-09-27	261	263	258	260	18,700	260
2011-09-26	277	278	253	253	46,800	253
2011-09-22	284	287	276	277	21,500	277
2011-09-21	286	288	284	284	9,000	284
2011-09-20	284	295	284	286	19,900	286
2011-09-16	286	294	286	290	17,600	290
2011-09-15	282	285	279	285	10,300	285
2011-09-14	288	288	275	276	20,000	276
2011-09-13	280	295	280	284	23,700	284
2011-09-12	283	284	278	284	27,600	284
2011-09-09	291	293	282	283	62,000	283
2011-09-08	310	311	293	293	23,200	293
2011-09-07	310	312	303	309	39,400	309
2011-09-06	310	310	301	302	35,600	302
2011-09-05	312	312	308	310	42,400	310
2011-09-02	315	316	312	315	8,600	315
2011-09-01	314	320	314	316	12,600	316
2011-08-31	325	325	312	314	34,100	314
2011-08-30	320	325	320	325	23,700	325
2011-08-29	316	320	314	320	14,300	320
2011-08-26	307	313	307	312	34,200	312
2011-08-25	311	312	310	310	28,600	310
2011-08-24	312	315	307	308	64,500	308
2011-08-23	316	316	307	311	62,100	311
2011-08-22	309	314	305	308	48,900	308
2011-08-19	308	312	308	312	30,600	312
2011-08-18	314	318	310	310	29,200	310
2011-08-17	314	316	309	310	61,400	310
2011-08-16	320	320	315	319	28,100	319
2011-08-15	325	326	320	321	14,600	321
2011-08-12	330	330	318	319	33,400	319
2011-08-11	319	328	315	328	27,900	328
2011-08-10	334	336	324	329	51,800	329
2011-08-09	310	331	308	331	121,400	331
2011-08-08	333	336	321	322	61,300	322
2011-08-05	334	347	323	341	83,600	341
2011-08-04	364	369	358	358	44,500	358
2011-08-03	368	368	362	363	65,200	363
2011-08-02	384	384	376	376	22,900	376
2011-08-01	380	389	376	384	57,500	384
2011-07-29	388	396	385	385	65,500	385
2011-07-28	376	386	376	386	56,000	386
2011-07-27	392	392	380	382	39,700	382
2011-07-26	396	398	389	394	48,700	394
2011-07-25	404	404	395	398	72,200	398
2011-07-22	408	408	395	396	51,100	396
2011-07-21	397	408	391	408	131,300	408
2011-07-20	381	405	381	397	312,800	397
2011-07-19	360	385	360	377	213,200	377
2011-07-15	370	374	355	360	109,700	360
2011-07-14	381	385	366	370	158,700	370
2011-07-13	386	392	385	386	54,300	386
2011-07-12	394	397	391	392	57,400	392
2011-07-11	391	402	389	402	64,700	402
2011-07-08	398	401	393	393	51,300	393
2011-07-07	396	402	393	398	69,700	398
2011-07-06	412	416	394	399	159,000	399
2011-07-05	395	425	395	414	331,800	414
2011-07-04	401	410	395	397	106,600	397
2011-07-01	405	409	397	400	124,100	400
2011-06-30	382	416	380	413	305,300	413
2011-06-29	395	395	372	378	90,900	378
2011-06-28	391	392	386	389	34,500	389
2011-06-27	393	395	384	390	73,400	390
2011-06-24	397	399	395	397	36,800	397
2011-06-23	398	403	395	397	78,400	397
2011-06-22	390	403	390	401	114,000	401
2011-06-21	396	396	385	390	74,700	390
2011-06-20	395	406	391	395	75,000	395
2011-06-17	414	423	386	392	360,100	392
2011-06-16	382	426	381	413	483,300	413
2011-06-15	391	397	381	381	250,200	381
2011-06-14	353	393	351	391	547,700	391
2011-06-13	342	351	340	345	86,100	345
2011-06-10	355	362	353	355	107,200	355
2011-06-09	360	360	348	357	121,500	357
2011-06-08	361	370	354	359	244,500	359
2011-06-07	332	359	331	355	535,500	355
2011-06-06	324	333	323	331	74,100	331
2011-06-03	328	330	326	326	41,200	326
2011-06-02	324	332	323	330	93,800	330
2011-06-01	337	338	330	335	87,500	335
2011-05-31	327	333	322	333	121,500	333
2011-05-30	320	325	319	324	78,100	324
2011-05-27	321	323	317	320	72,500	320
2011-05-26	317	323	315	322	160,000	322
2011-05-25	324	339	313	314	522,400	314
2011-05-24	319	324	313	316	148,600	316
2011-05-23	314	328	311	324	269,300	324
2011-05-20	324	331	313	313	452,200	313
2011-05-19	315	324	311	320	240,700	320
2011-05-18	317	327	310	310	563,400	310
2011-05-17	299	327	299	318	1,593,500	318
2011-05-16	280	310	274	296	489,000	296
2011-05-13	267	270	258	263	34,000	263
2011-05-12	267	272	266	267	26,100	267
2011-05-11	266	269	264	268	14,800	268
2011-05-10	266	270	260	265	53,600	265
2011-05-09	276	277	261	266	112,700	266
2011-05-06	255	260	252	260	10,800	260
2011-05-02	256	258	255	256	14,600	256
2011-04-28	252	255	251	255	13,000	255
2011-04-27	253	256	249	249	17,400	249
2011-04-26	261	261	251	253	20,000	253
2011-04-25	261	263	259	263	25,600	263
2011-04-22	250	255	249	254	17,100	254
2011-04-21	256	257	250	250	19,600	250
2011-04-20	262	262	256	256	13,800	256
2011-04-19	259	261	255	256	10,500	256
2011-04-18	261	262	253	260	9,700	260
2011-04-15	252	258	250	253	14,000	253
2011-04-14	248	256	246	250	33,400	250
2011-04-13	243	255	243	254	12,400	254
2011-04-12	250	252	241	244	16,200	244
2011-04-11	251	256	251	255	6,200	255
2011-04-08	238	257	238	254	17,900	254
2011-04-07	239	243	239	242	18,400	242
2011-04-06	251	252	238	239	36,400	239
2011-04-05	262	263	251	251	20,700	251
2011-04-04	274	274	262	262	15,400	262
2011-04-01	276	276	266	266	13,400	266
2011-03-31	277	277	269	276	21,800	276
2011-03-30	261	275	261	273	41,200	273
2011-03-29	250	259	250	258	26,700	258
2011-03-28	267	270	247	251	60,500	251
2011-03-25	275	278	266	269	63,900	269
2011-03-24	260	265	254	262	67,600	262
2011-03-23	261	270	256	263	78,300	263
2011-03-22	264	269	254	268	112,700	268
2011-03-18	241	255	238	248	72,000	248
2011-03-17	223	233	223	233	68,700	233
2011-03-16	205	244	205	239	106,700	239
2011-03-15	261	261	200	220	141,300	220
2011-03-14	273	289	259	260	96,200	260
2011-03-11	313	317	312	313	64,800	313
2011-03-10	326	326	320	320	39,600	320
2011-03-09	331	336	329	329	22,100	329
2011-03-08	329	336	329	331	13,500	331
2011-03-07	333	333	328	329	26,600	329
2011-03-04	339	342	331	334	41,300	334
2011-03-03	330	332	327	332	37,200	332
2011-03-02	335	335	325	325	75,700	325
2011-03-01	341	341	335	337	26,300	337
2011-02-28	335	344	331	341	27,400	341
2011-02-25	336	336	322	332	39,100	332
2011-02-24	342	342	330	332	42,500	332
2011-02-23	340	344	339	340	23,400	340
2011-02-22	345	347	341	341	37,600	341
2011-02-21	346	349	343	349	31,800	349
2011-02-18	346	350	343	344	35,500	344
2011-02-17	354	354	341	344	75,100	344
2011-02-16	357	357	347	351	25,900	351
2011-02-15	358	358	351	352	14,900	352
2011-02-14	350	353	349	353	16,100	353
2011-02-10	345	356	345	348	23,400	348
2011-02-09	359	359	345	350	49,300	350
2011-02-08	358	363	356	356	24,200	356
2011-02-07	356	358	352	356	52,700	356
2011-02-04	362	363	350	358	49,100	358
2011-02-03	346	362	346	362	12,300	362
2011-02-02	342	350	342	346	16,600	346
2011-02-01	340	345	336	336	28,600	336
2011-01-31	348	356	336	340	42,700	340
2011-01-28	366	367	356	356	30,300	356
2011-01-27	364	366	361	362	10,300	362
2011-01-26	375	375	362	363	11,800	363
2011-01-25	370	375	365	373	35,400	373
2011-01-24	353	362	353	362	15,300	362
2011-01-21	370	370	348	348	31,600	348
2011-01-20	383	383	366	367	22,600	367
2011-01-19	380	383	376	383	30,600	383
2011-01-18	370	380	370	379	42,100	379
2011-01-17	367	373	367	370	26,600	370
2011-01-14	366	373	365	365	23,100	365
2011-01-13	380	380	366	367	22,200	367
2011-01-12	379	383	373	373	35,600	373
2011-01-11	385	386	378	385	35,600	385
2011-01-07	379	385	373	381	73,300	381
2011-01-06	360	381	360	378	69,800	378
2011-01-05	357	360	355	359	16,100	359
2011-01-04	356	360	346	358	22,600	358

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 [2011年度]

7745 (株)A&Dホロンホールディングスの時系列データ [2011年度]