7745 (株)A&Dホロンホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29846903846897445,700897
2017-12-28872874847847142,300847
2017-12-27845876837873176,600873
2017-12-26850879839855207,000855
2017-12-25869898835846382,000846
2017-12-22834873811869413,600869
2017-12-21850853825838257,100838
2017-12-20845860810858529,400858
2017-12-19788844778840835,700840
2017-12-18751809751764604,500764
2017-12-1574174271673185,100731
2017-12-14718747717745137,000745
2017-12-1374574672172268,800722
2017-12-12748760735744123,500744
2017-12-11733743721743106,200743
2017-12-0873073971973285,900732
2017-12-0772074471772687,400726
2017-12-06712738708712101,400712
2017-12-0570572269671899,500718
2017-12-04734740710710127,300710
2017-12-01752759734741212,600741
2017-11-30739765738764371,100764
2017-11-29741748723737150,000737
2017-11-28722760709739215,400739
2017-11-27764765712718457,300718
2017-11-24705742691734317,000734
2017-11-22689709683700287,500700
2017-11-21654679653679266,400679
2017-11-20625650620649135,900649
2017-11-17628645619625155,200625
2017-11-16590637587628275,200628
2017-11-15615616562590482,100590
2017-11-13653664633654255,400654
2017-11-10626650611640885,000640
2017-11-09641641641641316,300641
2017-11-0853254252954147,800541
2017-11-0753153452853223,000532
2017-11-0653353653053436,100534
2017-11-0253053652552872,800528
2017-11-0153653953253441,600534
2017-10-3153253952753645,100536
2017-10-30536538522532127,000532
2017-10-2753554153553732,300537
2017-10-2653653653153223,400532
2017-10-2554054553353443,500534
2017-10-2452654152553956,600539
2017-10-2352652652352450,000524
2017-10-2052452852052238,600522
2017-10-1952252752052352,200523
2017-10-1853853851952299,600522
2017-10-1753454053453842,100538
2017-10-1653753753053234,500532
2017-10-1353353752953267,600532
2017-10-1253753952853036,600530
2017-10-1153654353353437,800534
2017-10-1053053952753669,000536
2017-10-0653253452952937,200529
2017-10-0553954453153552,800535
2017-10-0455555553854080,000540
2017-10-03562565546548123,300548
2017-10-02548564545562107,500562
2017-09-2954555454054680,800546
2017-09-28532554530549133,300549
2017-09-2752152951952722,900527
2017-09-2651952751452574,700525
2017-09-2551852451251948,100519
2017-09-2253453651551972,100519
2017-09-21543548536539120,800539
2017-09-20538545524540204,100540
2017-09-19520539519538255,500538
2017-09-1551151850851549,700515
2017-09-14522522508515112,900515
2017-09-13500519495519150,900519
2017-09-1249250449250081,700500
2017-09-1147448947448273,700482
2017-09-0846746946446631,100466
2017-09-0747347446646723,400467
2017-09-0647047145846830,200468
2017-09-0549049046546978,500469
2017-09-0450150349049544,400495
2017-09-0149950549350450,600504
2017-08-3150050349549940,900499
2017-08-30488500486494101,000494
2017-08-2948148747848636,700486
2017-08-2848248347848226,900482
2017-08-2547548347248044,600480
2017-08-2447047647047522,200475
2017-08-2347347447047020,600470
2017-08-2247147447047215,800472
2017-08-2147047346847131,500471
2017-08-1846747046446710,000467
2017-08-1747047246747212,500472
2017-08-1646546846446614,900466
2017-08-1546847246446521,600465
2017-08-1446346445946129,000461
2017-08-1046246745946721,700467
2017-08-0946846946046515,800465
2017-08-0847347346847017,600470
2017-08-0747547847047438,400474
2017-08-0446447346347315,000473
2017-08-0346546546046415,200464
2017-08-0246546545946511,500465
2017-08-0145946345846018,700460
2017-07-3146846845245824,300458
2017-07-2846647146146723,300467
2017-07-2747347546546926,200469
2017-07-2647547946247436,000474
2017-07-2547647646547466,400474
2017-07-2446447446247349,300473
2017-07-2146146346046318,400463
2017-07-204604624594619,500461
2017-07-1945246045145916,200459
2017-07-1845745745145514,600455
2017-07-144594614574607,700460
2017-07-1346446445646114,300461
2017-07-1246346846046522,100465
2017-07-1146346546046318,100463
2017-07-1044947144746379,900463
2017-07-0745045344544930,400449
2017-07-0645145845145422,500454
2017-07-0545145545145422,200454
2017-07-0445745745045011,200450
2017-07-0345745745145313,200453
2017-06-3045245545045221,700452
2017-06-2946146145645813,800458
2017-06-2845946145545510,600455
2017-06-2746246345845914,000459
2017-06-2645846045345720,100457
2017-06-2345545945245421,200454
2017-06-2246146245545726,100457
2017-06-2146146546046210,300462
2017-06-2046446846046325,900463
2017-06-1946046645946317,900463
2017-06-1645646745445930,700459
2017-06-1545345745245421,700454
2017-06-1445445645345320,200453
2017-06-1345445444845243,300452
2017-06-1244845044545023,400450
2017-06-0945245544745046,800450
2017-06-0845545645245214,700452
2017-06-0745145445045321,000453
2017-06-0645045445045028,800450
2017-06-0545846044845649,100456
2017-06-0245245845245663,800456
2017-06-0145445744644835,600448
2017-05-3145145745145148,300451
2017-05-3044545344545123,400451
2017-05-2944344744244430,200444
2017-05-2644844944044148,600441
2017-05-2544745044444826,700448
2017-05-2444444643744437,100444
2017-05-2345345444044163,700441
2017-05-2244745344644935,200449
2017-05-1944445144444721,900447
2017-05-1844644843944441,600444
2017-05-1745445945345440,000454
2017-05-1646246645745833,200458
2017-05-1546947045946654,500466
2017-05-1247047346246341,900463
2017-05-11472490457478165,800478
2017-05-1047147246747223,600472
2017-05-0946847246547135,600471
2017-05-0845446445046454,000464
2017-05-0244545144545120,900451
2017-05-0144245043644917,700449
2017-04-2844445444144112,300441
2017-04-2744744944544517,800445
2017-04-2644344643844616,700446
2017-04-2544244642644326,200443
2017-04-2443644143243518,900435
2017-04-2142743242443019,300430
2017-04-2042242942142718,100427
2017-04-1942643142242422,400424
2017-04-1841542341541814,300418
2017-04-1740743840741283,800412
2017-04-1441142140641128,000411
2017-04-1342042141441519,500415
2017-04-1243043042142530,400425
2017-04-1142744042242336,900423
2017-04-1042843142542722,500427
2017-04-0742542942342421,800424
2017-04-0643043342442529,400425
2017-04-0543443943143317,700433
2017-04-0444044543543833,100438
2017-04-0344545144444437,400444
2017-03-3146346645145122,900451
2017-03-3046646645846215,200462
2017-03-2947147145346728,600467
2017-03-2847847847047839,600478
2017-03-2747347446747224,400472
2017-03-2446447946447620,300476
2017-03-2346947246546719,500467
2017-03-2247448247147138,000471
2017-03-2147648047447715,600477
2017-03-1747848447147535,900475
2017-03-1646947946947938,200479
2017-03-1547547547147323,400473
2017-03-1447047546847526,900475
2017-03-1347447446947317,700473
2017-03-1046247546247250,000472
2017-03-0945646045045933,800459
2017-03-0845645945545725,800457
2017-03-0745746045745720,400457
2017-03-064574594574588,500458
2017-03-0346346445845919,900459
2017-03-0246546946046425,000464
2017-03-0146146545746317,200463
2017-02-2845746045645616,700456
2017-02-2746346345545833,800458
2017-02-2446746846546717,100467
2017-02-2347247246646812,600468
2017-02-2247747746946914,900469
2017-02-2146747646647648,700476
2017-02-2047347346746857,800468
2017-02-1748048047547717,700477
2017-02-1647447947147831,200478
2017-02-1547647747247424,000474
2017-02-1447747747047132,400471
2017-02-1346947846647628,400476
2017-02-1046246746146722,200467
2017-02-0946546746046245,000462
2017-02-08462465459465126,400465
2017-02-0747948047547620,000476
2017-02-0648248447248426,000484
2017-02-0347848046747654,200476
2017-02-0248748747847835,800478
2017-02-0149149148549024,400490
2017-01-3148849448549325,900493
2017-01-3049249648949121,100491
2017-01-2748749548749441,600494
2017-01-2648549148448953,800489
2017-01-2548348547748542,600485
2017-01-2447647947247835,300478
2017-01-2347948247647923,100479
2017-01-2047148046848029,800480
2017-01-1946947546247233,600472
2017-01-1846246645246640,900466
2017-01-1747347346546721,400467
2017-01-1647447546747515,700475
2017-01-1347547747147531,700475
2017-01-1248448447447745,100477
2017-01-1148448448048462,200484
2017-01-1047848447648241,100482
2017-01-0647448147448126,400481
2017-01-0548048247748223,000482
2017-01-0447048047048055,600480

分割・併合履歴 : [2004-09-27]1株→2株