7745 (株)A&Dホロンホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 432 | 437 | 430 | 434 | 25,900 | 434 |
| 2015-12-29 | 431 | 435 | 427 | 432 | 18,200 | 432 |
| 2015-12-28 | 406 | 431 | 406 | 428 | 82,300 | 428 |
| 2015-12-25 | 424 | 424 | 410 | 412 | 162,000 | 412 |
| 2015-12-24 | 433 | 438 | 420 | 424 | 107,200 | 424 |
| 2015-12-22 | 432 | 442 | 432 | 436 | 32,200 | 436 |
| 2015-12-21 | 437 | 441 | 432 | 436 | 83,500 | 436 |
| 2015-12-18 | 437 | 446 | 433 | 442 | 103,700 | 442 |
| 2015-12-17 | 434 | 440 | 433 | 436 | 63,200 | 436 |
| 2015-12-16 | 421 | 435 | 421 | 429 | 40,100 | 429 |
| 2015-12-15 | 422 | 428 | 416 | 416 | 113,600 | 416 |
| 2015-12-14 | 429 | 433 | 419 | 426 | 55,600 | 426 |
| 2015-12-11 | 425 | 437 | 425 | 433 | 47,300 | 433 |
| 2015-12-10 | 431 | 436 | 430 | 430 | 42,500 | 430 |
| 2015-12-09 | 443 | 446 | 436 | 439 | 80,300 | 439 |
| 2015-12-08 | 446 | 451 | 438 | 447 | 50,900 | 447 |
| 2015-12-07 | 450 | 455 | 446 | 446 | 98,000 | 446 |
| 2015-12-04 | 455 | 455 | 447 | 450 | 44,600 | 450 |
| 2015-12-03 | 463 | 468 | 459 | 459 | 32,200 | 459 |
| 2015-12-02 | 473 | 473 | 463 | 463 | 35,500 | 463 |
| 2015-12-01 | 466 | 474 | 462 | 472 | 42,100 | 472 |
| 2015-11-30 | 456 | 464 | 456 | 460 | 34,200 | 460 |
| 2015-11-27 | 461 | 464 | 457 | 457 | 31,400 | 457 |
| 2015-11-26 | 465 | 466 | 460 | 462 | 22,600 | 462 |
| 2015-11-25 | 470 | 470 | 464 | 466 | 21,300 | 466 |
| 2015-11-24 | 462 | 469 | 462 | 469 | 46,000 | 469 |
| 2015-11-20 | 470 | 473 | 466 | 469 | 26,000 | 469 |
| 2015-11-19 | 470 | 475 | 468 | 474 | 22,100 | 474 |
| 2015-11-18 | 468 | 476 | 467 | 468 | 16,900 | 468 |
| 2015-11-17 | 463 | 473 | 463 | 472 | 27,800 | 472 |
| 2015-11-16 | 459 | 468 | 457 | 463 | 31,300 | 463 |
| 2015-11-13 | 472 | 476 | 460 | 474 | 18,700 | 474 |
| 2015-11-12 | 474 | 477 | 470 | 477 | 16,700 | 477 |
| 2015-11-11 | 479 | 479 | 458 | 471 | 24,600 | 471 |
| 2015-11-10 | 476 | 477 | 470 | 477 | 26,100 | 477 |
| 2015-11-09 | 460 | 476 | 457 | 476 | 55,300 | 476 |
| 2015-11-06 | 447 | 455 | 445 | 453 | 24,600 | 453 |
| 2015-11-05 | 447 | 458 | 447 | 453 | 28,700 | 453 |
| 2015-11-04 | 442 | 453 | 442 | 447 | 17,100 | 447 |
| 2015-11-02 | 441 | 445 | 439 | 442 | 35,300 | 442 |
| 2015-10-30 | 442 | 450 | 438 | 446 | 33,500 | 446 |
| 2015-10-29 | 439 | 444 | 436 | 441 | 25,900 | 441 |
| 2015-10-28 | 439 | 441 | 436 | 441 | 8,700 | 441 |
| 2015-10-27 | 437 | 440 | 437 | 437 | 10,100 | 437 |
| 2015-10-26 | 448 | 449 | 439 | 441 | 24,000 | 441 |
| 2015-10-23 | 434 | 443 | 434 | 441 | 26,200 | 441 |
| 2015-10-22 | 427 | 435 | 426 | 429 | 27,800 | 429 |
| 2015-10-21 | 420 | 440 | 420 | 435 | 26,500 | 435 |
| 2015-10-20 | 425 | 425 | 419 | 424 | 17,400 | 424 |
| 2015-10-19 | 433 | 433 | 423 | 425 | 18,000 | 425 |
| 2015-10-16 | 440 | 440 | 432 | 433 | 16,800 | 433 |
| 2015-10-15 | 425 | 437 | 425 | 436 | 11,200 | 436 |
| 2015-10-14 | 441 | 441 | 427 | 429 | 18,600 | 429 |
| 2015-10-13 | 445 | 445 | 439 | 441 | 14,000 | 441 |
| 2015-10-09 | 440 | 445 | 437 | 445 | 21,700 | 445 |
| 2015-10-08 | 446 | 446 | 433 | 438 | 13,400 | 438 |
| 2015-10-07 | 430 | 449 | 423 | 446 | 32,900 | 446 |
| 2015-10-06 | 417 | 433 | 412 | 428 | 35,400 | 428 |
| 2015-10-05 | 410 | 425 | 405 | 411 | 25,200 | 411 |
| 2015-10-02 | 401 | 412 | 401 | 408 | 28,000 | 408 |
| 2015-10-01 | 408 | 429 | 401 | 417 | 39,300 | 417 |
| 2015-09-30 | 401 | 404 | 399 | 403 | 10,100 | 403 |
| 2015-09-29 | 405 | 407 | 395 | 395 | 28,700 | 395 |
| 2015-09-28 | 414 | 414 | 406 | 410 | 12,800 | 410 |
| 2015-09-25 | 407 | 415 | 401 | 414 | 34,500 | 414 |
| 2015-09-24 | 415 | 420 | 400 | 403 | 74,500 | 403 |
| 2015-09-18 | 427 | 427 | 415 | 419 | 21,900 | 419 |
| 2015-09-17 | 417 | 431 | 417 | 430 | 21,400 | 430 |
| 2015-09-16 | 412 | 418 | 410 | 417 | 10,400 | 417 |
| 2015-09-15 | 413 | 419 | 408 | 411 | 16,200 | 411 |
| 2015-09-14 | 425 | 426 | 412 | 413 | 19,500 | 413 |
| 2015-09-11 | 405 | 425 | 405 | 417 | 37,600 | 417 |
| 2015-09-10 | 405 | 415 | 405 | 409 | 19,700 | 409 |
| 2015-09-09 | 407 | 418 | 405 | 415 | 29,200 | 415 |
| 2015-09-08 | 403 | 406 | 393 | 394 | 20,300 | 394 |
| 2015-09-07 | 403 | 408 | 381 | 402 | 34,300 | 402 |
| 2015-09-04 | 417 | 422 | 404 | 406 | 17,100 | 406 |
| 2015-09-03 | 418 | 422 | 415 | 417 | 20,300 | 417 |
| 2015-09-02 | 413 | 424 | 412 | 413 | 24,000 | 413 |
| 2015-09-01 | 438 | 438 | 424 | 425 | 26,200 | 425 |
| 2015-08-31 | 448 | 448 | 434 | 439 | 27,000 | 439 |
| 2015-08-28 | 434 | 447 | 434 | 442 | 26,200 | 442 |
| 2015-08-27 | 430 | 438 | 424 | 424 | 38,400 | 424 |
| 2015-08-26 | 403 | 425 | 403 | 424 | 37,500 | 424 |
| 2015-08-25 | 398 | 424 | 381 | 400 | 53,300 | 400 |
| 2015-08-24 | 440 | 442 | 410 | 416 | 81,000 | 416 |
| 2015-08-21 | 460 | 462 | 451 | 453 | 34,900 | 453 |
| 2015-08-20 | 465 | 467 | 463 | 463 | 19,100 | 463 |
| 2015-08-19 | 469 | 469 | 466 | 466 | 12,400 | 466 |
| 2015-08-18 | 472 | 472 | 468 | 471 | 9,700 | 471 |
| 2015-08-17 | 470 | 473 | 466 | 469 | 16,500 | 469 |
| 2015-08-14 | 470 | 472 | 466 | 469 | 11,300 | 469 |
| 2015-08-13 | 474 | 474 | 455 | 469 | 91,900 | 469 |
| 2015-08-12 | 475 | 480 | 473 | 474 | 23,800 | 474 |
| 2015-08-11 | 483 | 483 | 474 | 477 | 27,600 | 477 |
| 2015-08-10 | 477 | 481 | 470 | 479 | 36,200 | 479 |
| 2015-08-07 | 481 | 484 | 474 | 475 | 60,300 | 475 |
| 2015-08-06 | 491 | 494 | 488 | 491 | 23,700 | 491 |
| 2015-08-05 | 491 | 491 | 484 | 488 | 30,100 | 488 |
| 2015-08-04 | 495 | 496 | 490 | 491 | 22,700 | 491 |
| 2015-08-03 | 496 | 498 | 493 | 494 | 9,900 | 494 |
| 2015-07-31 | 491 | 498 | 485 | 498 | 25,900 | 498 |
| 2015-07-30 | 491 | 497 | 490 | 491 | 23,000 | 491 |
| 2015-07-29 | 494 | 494 | 487 | 489 | 18,800 | 489 |
| 2015-07-28 | 486 | 493 | 486 | 490 | 17,600 | 490 |
| 2015-07-27 | 498 | 498 | 491 | 493 | 45,600 | 493 |
| 2015-07-24 | 495 | 497 | 493 | 497 | 20,600 | 497 |
| 2015-07-23 | 496 | 499 | 493 | 495 | 15,100 | 495 |
| 2015-07-22 | 501 | 501 | 493 | 494 | 49,900 | 494 |
| 2015-07-21 | 506 | 506 | 500 | 502 | 16,100 | 502 |
| 2015-07-17 | 503 | 506 | 498 | 500 | 25,200 | 500 |
| 2015-07-16 | 502 | 505 | 498 | 502 | 24,700 | 502 |
| 2015-07-15 | 499 | 504 | 496 | 501 | 28,700 | 501 |
| 2015-07-14 | 504 | 506 | 490 | 494 | 44,500 | 494 |
| 2015-07-13 | 483 | 507 | 483 | 496 | 36,200 | 496 |
| 2015-07-10 | 477 | 493 | 475 | 478 | 85,700 | 478 |
| 2015-07-09 | 481 | 486 | 465 | 484 | 74,100 | 484 |
| 2015-07-08 | 501 | 502 | 486 | 487 | 55,300 | 487 |
| 2015-07-07 | 502 | 509 | 499 | 502 | 40,300 | 502 |
| 2015-07-06 | 508 | 508 | 494 | 497 | 69,300 | 497 |
| 2015-07-03 | 513 | 513 | 508 | 508 | 29,300 | 508 |
| 2015-07-02 | 509 | 516 | 509 | 512 | 38,300 | 512 |
| 2015-07-01 | 508 | 509 | 505 | 507 | 58,900 | 507 |
| 2015-06-30 | 507 | 511 | 504 | 509 | 64,700 | 509 |
| 2015-06-29 | 529 | 529 | 507 | 510 | 92,400 | 510 |
| 2015-06-26 | 535 | 536 | 531 | 532 | 25,800 | 532 |
| 2015-06-25 | 534 | 537 | 531 | 532 | 41,300 | 532 |
| 2015-06-24 | 540 | 542 | 531 | 537 | 87,800 | 537 |
| 2015-06-23 | 538 | 543 | 528 | 541 | 71,500 | 541 |
| 2015-06-22 | 538 | 538 | 531 | 534 | 42,800 | 534 |
| 2015-06-19 | 529 | 553 | 529 | 535 | 86,400 | 535 |
| 2015-06-18 | 536 | 537 | 525 | 526 | 63,700 | 526 |
| 2015-06-17 | 539 | 545 | 532 | 535 | 43,700 | 535 |
| 2015-06-16 | 544 | 547 | 534 | 539 | 38,700 | 539 |
| 2015-06-15 | 547 | 549 | 542 | 544 | 42,000 | 544 |
| 2015-06-12 | 552 | 554 | 544 | 547 | 162,500 | 547 |
| 2015-06-11 | 538 | 549 | 535 | 547 | 172,100 | 547 |
| 2015-06-10 | 522 | 528 | 520 | 521 | 51,900 | 521 |
| 2015-06-09 | 532 | 534 | 525 | 525 | 99,400 | 525 |
| 2015-06-08 | 533 | 538 | 532 | 533 | 49,000 | 533 |
| 2015-06-05 | 531 | 538 | 531 | 533 | 31,400 | 533 |
| 2015-06-04 | 536 | 539 | 529 | 534 | 64,900 | 534 |
| 2015-06-03 | 531 | 533 | 527 | 531 | 46,200 | 531 |
| 2015-06-02 | 523 | 539 | 523 | 530 | 143,600 | 530 |
| 2015-06-01 | 524 | 524 | 517 | 523 | 43,800 | 523 |
| 2015-05-29 | 520 | 525 | 519 | 524 | 23,700 | 524 |
| 2015-05-28 | 520 | 526 | 516 | 523 | 65,800 | 523 |
| 2015-05-27 | 515 | 520 | 515 | 516 | 33,800 | 516 |
| 2015-05-26 | 515 | 520 | 515 | 517 | 23,100 | 517 |
| 2015-05-25 | 520 | 523 | 515 | 516 | 61,000 | 516 |
| 2015-05-22 | 519 | 520 | 515 | 520 | 21,200 | 520 |
| 2015-05-21 | 525 | 527 | 514 | 516 | 55,300 | 516 |
| 2015-05-20 | 522 | 531 | 518 | 525 | 143,500 | 525 |
| 2015-05-19 | 510 | 519 | 505 | 518 | 68,800 | 518 |
| 2015-05-18 | 508 | 515 | 504 | 505 | 58,000 | 505 |
| 2015-05-15 | 515 | 518 | 510 | 511 | 33,300 | 511 |
| 2015-05-14 | 516 | 519 | 514 | 516 | 49,400 | 516 |
| 2015-05-13 | 523 | 524 | 517 | 522 | 41,400 | 522 |
| 2015-05-12 | 527 | 527 | 516 | 523 | 102,000 | 523 |
| 2015-05-11 | 524 | 528 | 520 | 526 | 72,900 | 526 |
| 2015-05-08 | 513 | 529 | 513 | 517 | 52,700 | 517 |
| 2015-05-07 | 515 | 519 | 511 | 513 | 40,200 | 513 |
| 2015-05-01 | 513 | 519 | 511 | 511 | 73,900 | 511 |
| 2015-04-30 | 525 | 525 | 510 | 516 | 71,800 | 516 |
| 2015-04-28 | 521 | 530 | 521 | 527 | 118,500 | 527 |
| 2015-04-27 | 521 | 521 | 513 | 520 | 65,300 | 520 |
| 2015-04-24 | 507 | 522 | 504 | 517 | 147,000 | 517 |
| 2015-04-23 | 508 | 523 | 501 | 514 | 474,000 | 514 |
| 2015-04-22 | 481 | 561 | 481 | 506 | 2,616,300 | 506 |
| 2015-04-21 | 481 | 484 | 480 | 481 | 41,900 | 481 |
| 2015-04-20 | 483 | 484 | 478 | 480 | 47,200 | 480 |
| 2015-04-17 | 485 | 488 | 484 | 484 | 44,600 | 484 |
| 2015-04-16 | 485 | 488 | 482 | 485 | 37,100 | 485 |
| 2015-04-15 | 486 | 488 | 482 | 483 | 25,800 | 483 |
| 2015-04-14 | 484 | 489 | 484 | 486 | 40,000 | 486 |
| 2015-04-13 | 483 | 487 | 480 | 485 | 29,800 | 485 |
| 2015-04-10 | 481 | 485 | 481 | 482 | 26,000 | 482 |
| 2015-04-09 | 488 | 488 | 484 | 484 | 23,800 | 484 |
| 2015-04-08 | 488 | 490 | 485 | 488 | 31,900 | 488 |
| 2015-04-07 | 482 | 486 | 482 | 483 | 26,100 | 483 |
| 2015-04-06 | 482 | 486 | 479 | 482 | 36,100 | 482 |
| 2015-04-03 | 485 | 485 | 481 | 484 | 19,800 | 484 |
| 2015-04-02 | 483 | 487 | 480 | 483 | 27,900 | 483 |
| 2015-04-01 | 480 | 485 | 477 | 481 | 39,900 | 481 |
| 2015-03-31 | 485 | 485 | 480 | 480 | 21,600 | 480 |
| 2015-03-30 | 483 | 497 | 475 | 482 | 31,200 | 482 |
| 2015-03-27 | 491 | 497 | 481 | 483 | 45,000 | 483 |
| 2015-03-26 | 498 | 507 | 490 | 491 | 37,000 | 491 |
| 2015-03-25 | 507 | 507 | 499 | 502 | 33,500 | 502 |
| 2015-03-24 | 505 | 506 | 502 | 505 | 29,600 | 505 |
| 2015-03-23 | 499 | 506 | 496 | 505 | 53,200 | 505 |
| 2015-03-20 | 494 | 500 | 491 | 495 | 43,200 | 495 |
| 2015-03-19 | 498 | 498 | 492 | 493 | 42,700 | 493 |
| 2015-03-18 | 491 | 500 | 489 | 496 | 67,200 | 496 |
| 2015-03-17 | 489 | 497 | 489 | 489 | 86,900 | 489 |
| 2015-03-16 | 482 | 493 | 482 | 489 | 51,400 | 489 |
| 2015-03-13 | 488 | 490 | 483 | 487 | 50,000 | 487 |
| 2015-03-12 | 481 | 488 | 480 | 486 | 39,000 | 486 |
| 2015-03-11 | 481 | 486 | 478 | 481 | 59,800 | 481 |
| 2015-03-10 | 487 | 492 | 484 | 487 | 42,700 | 487 |
| 2015-03-09 | 482 | 488 | 480 | 487 | 25,600 | 487 |
| 2015-03-06 | 480 | 487 | 478 | 481 | 39,000 | 481 |
| 2015-03-05 | 484 | 485 | 477 | 478 | 56,400 | 478 |
| 2015-03-04 | 484 | 487 | 480 | 484 | 51,300 | 484 |
| 2015-03-03 | 485 | 492 | 484 | 484 | 68,600 | 484 |
| 2015-03-02 | 482 | 485 | 482 | 482 | 39,100 | 482 |
| 2015-02-27 | 485 | 485 | 480 | 481 | 44,300 | 481 |
| 2015-02-26 | 481 | 484 | 480 | 482 | 40,100 | 482 |
| 2015-02-25 | 483 | 485 | 480 | 481 | 44,200 | 481 |
| 2015-02-24 | 484 | 486 | 481 | 482 | 50,200 | 482 |
| 2015-02-23 | 483 | 486 | 480 | 482 | 56,500 | 482 |
| 2015-02-20 | 485 | 489 | 480 | 480 | 46,300 | 480 |
| 2015-02-19 | 482 | 486 | 476 | 484 | 51,000 | 484 |
| 2015-02-18 | 478 | 485 | 477 | 484 | 57,900 | 484 |
| 2015-02-17 | 473 | 477 | 472 | 477 | 80,600 | 477 |
| 2015-02-16 | 473 | 475 | 471 | 473 | 47,800 | 473 |
| 2015-02-13 | 475 | 475 | 471 | 472 | 62,700 | 472 |
| 2015-02-12 | 480 | 484 | 471 | 471 | 75,800 | 471 |
| 2015-02-10 | 475 | 480 | 473 | 478 | 61,900 | 478 |
| 2015-02-09 | 466 | 475 | 465 | 471 | 217,600 | 471 |
| 2015-02-06 | 499 | 499 | 495 | 495 | 43,200 | 495 |
| 2015-02-05 | 498 | 499 | 491 | 498 | 27,000 | 498 |
| 2015-02-04 | 495 | 499 | 494 | 498 | 42,300 | 498 |
| 2015-02-03 | 491 | 494 | 491 | 492 | 33,800 | 492 |
| 2015-02-02 | 494 | 497 | 490 | 491 | 38,200 | 491 |
| 2015-01-30 | 493 | 496 | 492 | 494 | 30,500 | 494 |
| 2015-01-29 | 490 | 496 | 490 | 492 | 33,400 | 492 |
| 2015-01-28 | 489 | 497 | 488 | 496 | 50,700 | 496 |
| 2015-01-27 | 488 | 489 | 486 | 489 | 23,400 | 489 |
| 2015-01-26 | 481 | 485 | 476 | 485 | 39,600 | 485 |
| 2015-01-23 | 484 | 485 | 480 | 481 | 22,900 | 481 |
| 2015-01-22 | 483 | 484 | 473 | 478 | 60,700 | 478 |
| 2015-01-21 | 490 | 490 | 482 | 484 | 37,600 | 484 |
| 2015-01-20 | 483 | 488 | 480 | 488 | 38,400 | 488 |
| 2015-01-19 | 482 | 484 | 478 | 479 | 20,100 | 479 |
| 2015-01-16 | 480 | 480 | 473 | 477 | 53,700 | 477 |
| 2015-01-15 | 481 | 491 | 474 | 484 | 145,900 | 484 |
| 2015-01-14 | 492 | 496 | 487 | 487 | 35,500 | 487 |
| 2015-01-13 | 502 | 502 | 492 | 496 | 45,200 | 496 |
| 2015-01-09 | 502 | 502 | 494 | 500 | 67,700 | 500 |
| 2015-01-08 | 502 | 502 | 495 | 497 | 36,700 | 497 |
| 2015-01-07 | 502 | 505 | 480 | 498 | 151,100 | 498 |
| 2015-01-06 | 511 | 513 | 498 | 503 | 82,000 | 503 |
| 2015-01-05 | 512 | 522 | 510 | 518 | 76,400 | 518 |
分割・併合履歴 ： [2004-09-27]1株→2株