7745 (株)A&Dホロンホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3051151550651137,400511
2014-12-2950551150450960,000509
2014-12-2650050249550250,700502
2014-12-25500503492494128,000494
2014-12-2449849949149771,300497
2014-12-2249449849349860,000498
2014-12-1949349849149357,800493
2014-12-18501501492492118,600492
2014-12-1749249849149339,500493
2014-12-1650350649349559,400495
2014-12-1550251250250553,000505
2014-12-1251051050250291,300502
2014-12-1150050749950154,600501
2014-12-1050250650050235,200502
2014-12-0950251050250837,100508
2014-12-0851551550250457,200504
2014-12-0551251849950699,000506
2014-12-0451851851051324,300513
2014-12-0351752051251342,600513
2014-12-0251851851251840,000518
2014-12-0151452251351629,300516
2014-11-2851051851051618,400516
2014-11-2751251750951033,300510
2014-11-2651451951251722,800517
2014-11-2552252351651827,500518
2014-11-2150551850551425,500514
2014-11-2051451850650831,000508
2014-11-1951551850851231,900512
2014-11-1850551550451228,100512
2014-11-1751051549750041,800500
2014-11-1451552151151753,500517
2014-11-1350551650351235,300512
2014-11-1252152650851057,100510
2014-11-1151652451652145,500521
2014-11-1049252449251793,400517
2014-11-0753853852853235,000532
2014-11-0653853951053389,200533
2014-11-0553253752853242,200532
2014-11-04540544523532124,700532
2014-10-3150152350151697,300516
2014-10-3050050549649950,400499
2014-10-2949449949049328,400493
2014-10-2849649648648919,000489
2014-10-2750450449349628,200496
2014-10-2450050349049856,400498
2014-10-2347849247849041,600490
2014-10-2248048647748540,600485
2014-10-2148048346746728,300467
2014-10-2047648547247844,700478
2014-10-1747047646046045,700460
2014-10-1647148146947065,200470
2014-10-1547548747447942,400479
2014-10-1447548146847468,200474
2014-10-1049949948448570,300485
2014-10-0951852250250336,600503
2014-10-0851652250751751,700517
2014-10-0754554552953254,700532
2014-10-0654155053654367,600543
2014-10-0354554653354039,900540
2014-10-02551551535546108,400546
2014-10-01560563554559107,600559
2014-09-3055755954655861,700558
2014-09-29545563541558109,600558
2014-09-2654755353754643,600546
2014-09-2555555554655453,000554
2014-09-2454354854054758,800547
2014-09-2255855954554957,800549
2014-09-1956056455656156,700561
2014-09-1854656054655559,900555
2014-09-17565567545550102,800550
2014-09-16550565550563172,200563
2014-09-12536551534544205,800544
2014-09-1152653252452641,800526
2014-09-1052352852352742,600527
2014-09-0952753552352783,100527
2014-09-0852652752152731,900527
2014-09-0552452452052231,300522
2014-09-0452452952352428,100524
2014-09-0352152852152395,900523
2014-09-0251952951952295,400522
2014-09-0152353352152455,800524
2014-08-2952652751852379,600523
2014-08-2852553352553039,700530
2014-08-27516532516529109,500529
2014-08-2652452652052165,300521
2014-08-25526534521527122,600527
2014-08-22513527512524138,500524
2014-08-21521524507510112,000510
2014-08-2051652051051390,100513
2014-08-19512517505513106,300513
2014-08-1850951550751337,700513
2014-08-1550351050350848,300508
2014-08-1450551250450584,400505
2014-08-13515518502502155,500502
2014-08-1251852051551868,100518
2014-08-11515520513518126,300518
2014-08-08493513489500162,100500
2014-08-07498499484490237,900490
2014-08-0650950949850194,400501
2014-08-05510517504505118,400505
2014-08-04525527511512149,600512
2014-08-01530530524525108,800525
2014-07-3153954753553782,900537
2014-07-3053753953253366,700533
2014-07-2954755253754273,700542
2014-07-28532546528543111,600543
2014-07-25525533521532137,300532
2014-07-2451251650951248,900512
2014-07-2351752051151376,800513
2014-07-2251151751151365,100513
2014-07-1850351049550775,000507
2014-07-17532533509510211,500510
2014-07-16543543530536109,400536
2014-07-1554154653954165,000541
2014-07-14534542526534108,600534
2014-07-11544549526531182,300531
2014-07-1055856655355479,100554
2014-07-09571575543560140,500560
2014-07-08584587571581108,900581
2014-07-0759259258459092,000590
2014-07-04573593571591186,900591
2014-07-03573578558573178,900573
2014-07-02557577535568343,400568
2014-07-01547554539542143,300542
2014-06-30534556534552144,300552
2014-06-27554554530537120,600537
2014-06-26535559535554153,700554
2014-06-2553754453553589,700535
2014-06-24550556537542133,300542
2014-06-23533552531552241,700552
2014-06-20541543526527197,600527
2014-06-19539550536548256,900548
2014-06-18534537531534150,500534
2014-06-17535535521532157,100532
2014-06-16520536520536271,500536
2014-06-13502514500512112,100512
2014-06-1249850549650451,900504
2014-06-1149750449750271,700502
2014-06-10515516495498114,100498
2014-06-09501515494510154,500510
2014-06-0649949949149588,500495
2014-06-0549949949349545,100495
2014-06-0449549649049494,900494
2014-06-0349350149149596,200495
2014-06-02494496485492156,500492
2014-05-3048949448148658,000486
2014-05-2949049548648963,600489
2014-05-2849849949349649,800496
2014-05-2750550549349674,300496
2014-05-26509509495505104,100505
2014-05-23504506494503138,000503
2014-05-2248749847949690,300496
2014-05-2146447846247382,300473
2014-05-20491491468472168,900472
2014-05-19500500480483178,600483
2014-05-16491503484502191,900502
2014-05-15513513481493204,500493
2014-05-14491514491513271,700513
2014-05-13478499478496332,100496
2014-05-12477509474504718,800504
2014-05-0945746244946174,700461
2014-05-0844545944545773,200457
2014-05-0744545344144570,200445
2014-05-0245245444745143,300451
2014-05-01435453435451100,200451
2014-04-3043744043343724,800437
2014-04-2843443843143555,500435
2014-04-2545445644044372,700443
2014-04-2444745044445068,500450
2014-04-2344745344244455,700444
2014-04-22455460449450154,800450
2014-04-2144545244144854,300448
2014-04-18444447436445113,600445
2014-04-17452452439442145,800442
2014-04-16423447419447346,600447
2014-04-1541242141141781,900417
2014-04-1441041940641176,300411
2014-04-11410417408413127,100413
2014-04-10419426415418199,200418
2014-04-09420425414414233,600414
2014-04-08457459427427351,400427
2014-04-07454474452459553,600459
2014-04-04437456437451296,700451
2014-04-0343343843143195,100431
2014-04-02427433423430144,700430
2014-04-01426432420423138,100423
2014-03-31434444421428175,200428
2014-03-28414427413426112,000426
2014-03-27412420409419149,700419
2014-03-26429431420422279,700422
2014-03-25425437425434173,500434
2014-03-24427451422429224,600429
2014-03-20447450429429173,900429
2014-03-19460462446451105,800451
2014-03-18454469454459135,700459
2014-03-17465466447449133,000449
2014-03-14474489466466224,500466
2014-03-1348449248248680,100486
2014-03-12486492485485139,900485
2014-03-11496502491499139,900499
2014-03-10500505495496112,800496
2014-03-07501509495500111,600500
2014-03-06491506490500143,800500
2014-03-05507514493495233,300495
2014-03-04477510476507254,000507
2014-03-03482493472486215,100486
2014-02-28484497480485349,300485
2014-02-27508508491494321,500494
2014-02-26527527504508452,500508
2014-02-25538539522525333,300525
2014-02-24545546528535385,400535
2014-02-21522560521548788,400548
2014-02-20616624590591153,500591
2014-02-1961161460861242,100612
2014-02-1860162160061484,600614
2014-02-17601612593604118,600604
2014-02-14607615594601154,500601
2014-02-1362562660760984,800609
2014-02-12610633609631133,400631
2014-02-10600617598607147,200607
2014-02-07568588568576148,100576
2014-02-06545572545564106,800564
2014-02-05560563537543187,200543
2014-02-04551562534541196,000541
2014-02-03597603584586149,500586
2014-01-31628635600609155,400609
2014-01-30621627611624121,700624
2014-01-2962563562463560,700635
2014-01-2861262861061181,300611
2014-01-27610623605612206,000612
2014-01-24632645631639124,500639
2014-01-23668672651652155,700652
2014-01-22675675661667101,400667
2014-01-21675679666671136,600671
2014-01-20692692679681107,900681
2014-01-17672684672682134,000682
2014-01-16696696676680154,800680
2014-01-15687693672689204,500689
2014-01-14668685656681362,800681
2014-01-10665674661668212,100668
2014-01-09652667648665294,700665
2014-01-08628645623644218,000644
2014-01-07628637620626111,600626
2014-01-06629631618628161,300628

分割・併合履歴 : [2004-09-27]1株→2株