7745 (株)A&Dホロンホールディングス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 643 | 662 | 639 | 656 | 210,700 | 656 |
| 2018-12-27 | 642 | 663 | 625 | 662 | 303,700 | 662 |
| 2018-12-26 | 608 | 619 | 598 | 612 | 297,400 | 612 |
| 2018-12-25 | 610 | 619 | 569 | 594 | 597,300 | 594 |
| 2018-12-21 | 700 | 703 | 645 | 669 | 503,900 | 669 |
| 2018-12-20 | 759 | 759 | 700 | 708 | 265,300 | 708 |
| 2018-12-19 | 758 | 787 | 751 | 768 | 118,400 | 768 |
| 2018-12-18 | 770 | 795 | 747 | 761 | 244,100 | 761 |
| 2018-12-17 | 805 | 827 | 785 | 791 | 290,300 | 791 |
| 2018-12-14 | 816 | 831 | 802 | 817 | 603,000 | 817 |
| 2018-12-13 | 741 | 827 | 736 | 819 | 1,064,900 | 819 |
| 2018-12-12 | 715 | 737 | 711 | 736 | 218,400 | 736 |
| 2018-12-11 | 732 | 735 | 699 | 709 | 177,300 | 709 |
| 2018-12-10 | 744 | 745 | 724 | 733 | 206,700 | 733 |
| 2018-12-07 | 769 | 772 | 751 | 764 | 238,600 | 764 |
| 2018-12-06 | 793 | 794 | 752 | 767 | 326,700 | 767 |
| 2018-12-05 | 810 | 823 | 798 | 802 | 215,200 | 802 |
| 2018-12-04 | 843 | 848 | 830 | 830 | 245,700 | 830 |
| 2018-12-03 | 832 | 853 | 812 | 840 | 325,000 | 840 |
| 2018-11-30 | 820 | 838 | 814 | 833 | 182,900 | 833 |
| 2018-11-29 | 815 | 824 | 808 | 820 | 160,400 | 820 |
| 2018-11-28 | 797 | 813 | 794 | 802 | 160,100 | 802 |
| 2018-11-27 | 798 | 803 | 774 | 801 | 186,100 | 801 |
| 2018-11-26 | 784 | 814 | 773 | 793 | 217,200 | 793 |
| 2018-11-22 | 799 | 803 | 778 | 793 | 248,300 | 793 |
| 2018-11-21 | 784 | 804 | 781 | 790 | 186,800 | 790 |
| 2018-11-20 | 840 | 841 | 798 | 812 | 209,600 | 812 |
| 2018-11-19 | 855 | 874 | 846 | 851 | 103,000 | 851 |
| 2018-11-16 | 884 | 900 | 856 | 862 | 168,800 | 862 |
| 2018-11-15 | 851 | 877 | 849 | 874 | 174,400 | 874 |
| 2018-11-14 | 915 | 915 | 867 | 870 | 293,700 | 870 |
| 2018-11-13 | 899 | 927 | 894 | 915 | 254,700 | 915 |
| 2018-11-12 | 971 | 980 | 930 | 936 | 363,300 | 936 |
| 2018-11-09 | 996 | 1,020 | 964 | 986 | 430,800 | 986 |
| 2018-11-08 | 975 | 1,035 | 968 | 1,008 | 1,022,500 | 1,008 |
| 2018-11-07 | 958 | 980 | 940 | 980 | 686,500 | 980 |
| 2018-11-06 | 826 | 837 | 810 | 830 | 131,500 | 830 |
| 2018-11-05 | 836 | 837 | 820 | 823 | 101,700 | 823 |
| 2018-11-02 | 811 | 843 | 810 | 838 | 108,100 | 838 |
| 2018-11-01 | 803 | 821 | 794 | 811 | 112,700 | 811 |
| 2018-10-31 | 799 | 821 | 795 | 817 | 129,700 | 817 |
| 2018-10-30 | 763 | 801 | 763 | 785 | 183,100 | 785 |
| 2018-10-29 | 774 | 787 | 763 | 767 | 107,700 | 767 |
| 2018-10-26 | 812 | 817 | 757 | 772 | 172,900 | 772 |
| 2018-10-25 | 828 | 832 | 800 | 803 | 136,700 | 803 |
| 2018-10-24 | 879 | 884 | 852 | 872 | 75,100 | 872 |
| 2018-10-23 | 894 | 895 | 870 | 873 | 62,500 | 873 |
| 2018-10-22 | 883 | 910 | 868 | 906 | 51,900 | 906 |
| 2018-10-19 | 883 | 902 | 864 | 896 | 59,200 | 896 |
| 2018-10-18 | 896 | 913 | 889 | 898 | 61,200 | 898 |
| 2018-10-17 | 881 | 909 | 875 | 901 | 92,000 | 901 |
| 2018-10-16 | 865 | 874 | 855 | 866 | 66,700 | 866 |
| 2018-10-15 | 902 | 902 | 865 | 870 | 71,400 | 870 |
| 2018-10-12 | 866 | 897 | 861 | 892 | 101,600 | 892 |
| 2018-10-11 | 870 | 896 | 864 | 879 | 149,800 | 879 |
| 2018-10-10 | 950 | 961 | 913 | 930 | 120,300 | 930 |
| 2018-10-09 | 980 | 980 | 945 | 945 | 76,800 | 945 |
| 2018-10-05 | 996 | 1,000 | 975 | 976 | 131,200 | 976 |
| 2018-10-04 | 1,010 | 1,025 | 992 | 1,007 | 64,800 | 1,007 |
| 2018-10-03 | 1,018 | 1,032 | 996 | 1,001 | 109,100 | 1,001 |
| 2018-10-02 | 1,046 | 1,055 | 1,017 | 1,021 | 130,800 | 1,021 |
| 2018-10-01 | 1,055 | 1,072 | 1,040 | 1,047 | 128,600 | 1,047 |
| 2018-09-28 | 1,034 | 1,073 | 1,034 | 1,054 | 171,400 | 1,054 |
| 2018-09-27 | 1,020 | 1,056 | 1,020 | 1,034 | 129,500 | 1,034 |
| 2018-09-26 | 1,012 | 1,030 | 1,011 | 1,026 | 130,600 | 1,026 |
| 2018-09-25 | 997 | 1,024 | 981 | 1,019 | 180,900 | 1,019 |
| 2018-09-21 | 933 | 992 | 932 | 984 | 244,600 | 984 |
| 2018-09-20 | 911 | 929 | 911 | 925 | 122,500 | 925 |
| 2018-09-19 | 907 | 914 | 894 | 904 | 84,600 | 904 |
| 2018-09-18 | 887 | 908 | 874 | 898 | 142,900 | 898 |
| 2018-09-14 | 885 | 899 | 869 | 894 | 161,200 | 894 |
| 2018-09-13 | 882 | 889 | 878 | 882 | 109,800 | 882 |
| 2018-09-12 | 901 | 903 | 869 | 876 | 217,000 | 876 |
| 2018-09-11 | 917 | 926 | 884 | 893 | 206,400 | 893 |
| 2018-09-10 | 874 | 904 | 867 | 897 | 101,600 | 897 |
| 2018-09-07 | 867 | 886 | 858 | 878 | 254,100 | 878 |
| 2018-09-06 | 887 | 887 | 852 | 864 | 138,100 | 864 |
| 2018-09-05 | 895 | 906 | 858 | 897 | 185,700 | 897 |
| 2018-09-04 | 895 | 908 | 892 | 895 | 129,800 | 895 |
| 2018-09-03 | 924 | 929 | 897 | 900 | 97,900 | 900 |
| 2018-08-31 | 910 | 926 | 902 | 915 | 81,800 | 915 |
| 2018-08-30 | 917 | 918 | 895 | 914 | 97,800 | 914 |
| 2018-08-29 | 903 | 916 | 895 | 911 | 77,700 | 911 |
| 2018-08-28 | 906 | 918 | 895 | 897 | 93,500 | 897 |
| 2018-08-27 | 890 | 903 | 876 | 897 | 117,300 | 897 |
| 2018-08-24 | 866 | 883 | 854 | 881 | 106,700 | 881 |
| 2018-08-23 | 870 | 874 | 857 | 862 | 114,700 | 862 |
| 2018-08-22 | 840 | 874 | 840 | 871 | 149,700 | 871 |
| 2018-08-21 | 862 | 863 | 839 | 849 | 134,200 | 849 |
| 2018-08-20 | 878 | 886 | 853 | 859 | 183,500 | 859 |
| 2018-08-17 | 850 | 877 | 844 | 859 | 188,000 | 859 |
| 2018-08-16 | 835 | 846 | 827 | 835 | 135,200 | 835 |
| 2018-08-15 | 847 | 855 | 831 | 841 | 192,200 | 841 |
| 2018-08-14 | 828 | 844 | 822 | 844 | 105,500 | 844 |
| 2018-08-13 | 840 | 844 | 811 | 818 | 211,100 | 818 |
| 2018-08-10 | 852 | 864 | 829 | 838 | 315,900 | 838 |
| 2018-08-09 | 825 | 860 | 820 | 856 | 428,100 | 856 |
| 2018-08-08 | 815 | 825 | 808 | 820 | 437,300 | 820 |
| 2018-08-07 | 801 | 829 | 783 | 807 | 760,400 | 807 |
| 2018-08-06 | 920 | 939 | 783 | 804 | 1,539,900 | 804 |
| 2018-08-03 | 1,057 | 1,100 | 1,053 | 1,055 | 212,000 | 1,055 |
| 2018-08-02 | 1,071 | 1,079 | 1,039 | 1,050 | 115,200 | 1,050 |
| 2018-08-01 | 1,057 | 1,086 | 1,056 | 1,072 | 116,700 | 1,072 |
| 2018-07-31 | 1,075 | 1,079 | 1,044 | 1,046 | 129,300 | 1,046 |
| 2018-07-30 | 1,093 | 1,097 | 1,066 | 1,076 | 109,900 | 1,076 |
| 2018-07-27 | 1,113 | 1,130 | 1,093 | 1,105 | 103,600 | 1,105 |
| 2018-07-26 | 1,098 | 1,123 | 1,076 | 1,114 | 172,100 | 1,114 |
| 2018-07-25 | 1,085 | 1,108 | 1,063 | 1,098 | 210,100 | 1,098 |
| 2018-07-24 | 1,010 | 1,078 | 1,010 | 1,075 | 240,300 | 1,075 |
| 2018-07-23 | 1,002 | 1,014 | 993 | 1,000 | 110,500 | 1,000 |
| 2018-07-20 | 986 | 1,017 | 977 | 1,014 | 158,700 | 1,014 |
| 2018-07-19 | 994 | 1,013 | 983 | 992 | 86,600 | 992 |
| 2018-07-18 | 967 | 1,004 | 966 | 993 | 159,900 | 993 |
| 2018-07-17 | 965 | 984 | 960 | 965 | 107,800 | 965 |
| 2018-07-13 | 966 | 972 | 945 | 957 | 89,200 | 957 |
| 2018-07-12 | 945 | 967 | 932 | 957 | 109,500 | 957 |
| 2018-07-11 | 939 | 948 | 915 | 932 | 119,000 | 932 |
| 2018-07-10 | 966 | 975 | 953 | 956 | 88,600 | 956 |
| 2018-07-09 | 946 | 973 | 930 | 966 | 133,600 | 966 |
| 2018-07-06 | 904 | 959 | 901 | 951 | 268,600 | 951 |
| 2018-07-05 | 926 | 933 | 878 | 884 | 374,000 | 884 |
| 2018-07-04 | 958 | 962 | 920 | 928 | 461,100 | 928 |
| 2018-07-03 | 990 | 1,019 | 959 | 971 | 200,400 | 971 |
| 2018-07-02 | 1,026 | 1,046 | 986 | 990 | 161,900 | 990 |
| 2018-06-29 | 1,022 | 1,031 | 1,011 | 1,028 | 64,200 | 1,028 |
| 2018-06-28 | 1,021 | 1,034 | 1,008 | 1,029 | 109,400 | 1,029 |
| 2018-06-27 | 1,015 | 1,031 | 1,009 | 1,021 | 70,200 | 1,021 |
| 2018-06-26 | 1,026 | 1,035 | 1,010 | 1,013 | 123,100 | 1,013 |
| 2018-06-25 | 1,056 | 1,060 | 1,028 | 1,032 | 121,800 | 1,032 |
| 2018-06-22 | 1,048 | 1,068 | 1,038 | 1,051 | 120,500 | 1,051 |
| 2018-06-21 | 1,042 | 1,068 | 1,042 | 1,060 | 134,100 | 1,060 |
| 2018-06-20 | 1,027 | 1,054 | 996 | 1,051 | 268,000 | 1,051 |
| 2018-06-19 | 1,064 | 1,089 | 1,021 | 1,024 | 342,700 | 1,024 |
| 2018-06-18 | 1,111 | 1,123 | 1,050 | 1,070 | 286,400 | 1,070 |
| 2018-06-15 | 1,096 | 1,118 | 1,076 | 1,111 | 215,000 | 1,111 |
| 2018-06-14 | 1,127 | 1,128 | 1,068 | 1,073 | 325,500 | 1,073 |
| 2018-06-13 | 1,151 | 1,159 | 1,114 | 1,133 | 230,400 | 1,133 |
| 2018-06-12 | 1,185 | 1,199 | 1,148 | 1,158 | 126,500 | 1,158 |
| 2018-06-11 | 1,161 | 1,180 | 1,143 | 1,174 | 150,200 | 1,174 |
| 2018-06-08 | 1,155 | 1,181 | 1,136 | 1,159 | 235,200 | 1,159 |
| 2018-06-07 | 1,139 | 1,198 | 1,138 | 1,171 | 348,200 | 1,171 |
| 2018-06-06 | 1,205 | 1,213 | 1,133 | 1,135 | 426,000 | 1,135 |
| 2018-06-05 | 1,200 | 1,229 | 1,182 | 1,212 | 289,400 | 1,212 |
| 2018-06-04 | 1,156 | 1,214 | 1,156 | 1,205 | 407,800 | 1,205 |
| 2018-06-01 | 1,142 | 1,155 | 1,103 | 1,153 | 324,000 | 1,153 |
| 2018-05-31 | 1,113 | 1,168 | 1,107 | 1,151 | 394,700 | 1,151 |
| 2018-05-30 | 1,051 | 1,130 | 1,036 | 1,123 | 492,700 | 1,123 |
| 2018-05-29 | 1,098 | 1,127 | 1,061 | 1,071 | 338,200 | 1,071 |
| 2018-05-28 | 1,079 | 1,097 | 1,040 | 1,072 | 388,000 | 1,072 |
| 2018-05-25 | 1,086 | 1,130 | 1,073 | 1,081 | 381,400 | 1,081 |
| 2018-05-24 | 1,120 | 1,148 | 1,077 | 1,098 | 476,800 | 1,098 |
| 2018-05-23 | 1,125 | 1,142 | 1,114 | 1,130 | 463,900 | 1,130 |
| 2018-05-22 | 1,063 | 1,122 | 1,063 | 1,110 | 596,600 | 1,110 |
| 2018-05-21 | 1,040 | 1,081 | 1,034 | 1,063 | 374,000 | 1,063 |
| 2018-05-18 | 1,000 | 1,046 | 1,000 | 1,044 | 528,800 | 1,044 |
| 2018-05-17 | 997 | 1,020 | 968 | 999 | 534,000 | 999 |
| 2018-05-16 | 955 | 1,005 | 942 | 997 | 614,400 | 997 |
| 2018-05-15 | 889 | 969 | 870 | 966 | 1,245,600 | 966 |
| 2018-05-14 | 891 | 891 | 873 | 891 | 551,700 | 891 |
| 2018-05-11 | 740 | 752 | 732 | 741 | 62,800 | 741 |
| 2018-05-10 | 760 | 764 | 736 | 738 | 59,100 | 738 |
| 2018-05-09 | 746 | 771 | 736 | 755 | 146,600 | 755 |
| 2018-05-08 | 713 | 755 | 713 | 750 | 142,800 | 750 |
| 2018-05-07 | 716 | 716 | 705 | 713 | 40,500 | 713 |
| 2018-05-02 | 711 | 717 | 708 | 710 | 56,000 | 710 |
| 2018-05-01 | 685 | 707 | 677 | 707 | 92,800 | 707 |
| 2018-04-27 | 684 | 694 | 680 | 692 | 72,400 | 692 |
| 2018-04-26 | 686 | 695 | 680 | 683 | 63,900 | 683 |
| 2018-04-25 | 671 | 691 | 664 | 686 | 92,300 | 686 |
| 2018-04-24 | 660 | 681 | 660 | 677 | 100,500 | 677 |
| 2018-04-23 | 650 | 662 | 647 | 658 | 31,000 | 658 |
| 2018-04-20 | 658 | 659 | 649 | 655 | 37,900 | 655 |
| 2018-04-19 | 658 | 664 | 646 | 660 | 47,200 | 660 |
| 2018-04-18 | 626 | 658 | 626 | 653 | 74,800 | 653 |
| 2018-04-17 | 645 | 648 | 624 | 625 | 37,800 | 625 |
| 2018-04-16 | 645 | 651 | 636 | 641 | 41,200 | 641 |
| 2018-04-13 | 626 | 647 | 626 | 638 | 53,900 | 638 |
| 2018-04-12 | 621 | 629 | 618 | 620 | 44,200 | 620 |
| 2018-04-11 | 633 | 635 | 619 | 621 | 74,900 | 621 |
| 2018-04-10 | 625 | 634 | 615 | 630 | 78,500 | 630 |
| 2018-04-09 | 632 | 641 | 626 | 632 | 55,200 | 632 |
| 2018-04-06 | 634 | 647 | 630 | 642 | 64,200 | 642 |
| 2018-04-05 | 641 | 642 | 632 | 634 | 42,000 | 634 |
| 2018-04-04 | 637 | 640 | 631 | 636 | 70,500 | 636 |
| 2018-04-03 | 639 | 649 | 627 | 632 | 100,700 | 632 |
| 2018-03-30 | 646 | 661 | 646 | 658 | 41,600 | 658 |
| 2018-03-29 | 650 | 655 | 633 | 649 | 84,500 | 649 |
| 2018-03-28 | 630 | 646 | 623 | 645 | 61,300 | 645 |
| 2018-03-27 | 630 | 648 | 626 | 646 | 83,400 | 646 |
| 2018-03-26 | 612 | 621 | 587 | 620 | 110,600 | 620 |
| 2018-03-23 | 627 | 635 | 615 | 621 | 123,800 | 621 |
| 2018-03-22 | 662 | 670 | 647 | 657 | 69,900 | 657 |
| 2018-03-20 | 635 | 658 | 631 | 656 | 52,200 | 656 |
| 2018-03-19 | 654 | 671 | 636 | 650 | 75,600 | 650 |
| 2018-03-16 | 670 | 674 | 654 | 655 | 67,000 | 655 |
| 2018-03-15 | 678 | 686 | 658 | 667 | 147,800 | 667 |
| 2018-03-14 | 686 | 686 | 675 | 685 | 55,600 | 685 |
| 2018-03-13 | 674 | 686 | 667 | 686 | 71,200 | 686 |
| 2018-03-12 | 674 | 697 | 671 | 684 | 120,100 | 684 |
| 2018-03-09 | 674 | 675 | 656 | 661 | 95,100 | 661 |
| 2018-03-08 | 650 | 663 | 643 | 658 | 106,500 | 658 |
| 2018-03-07 | 639 | 654 | 629 | 641 | 71,900 | 641 |
| 2018-03-06 | 634 | 660 | 634 | 649 | 107,900 | 649 |
| 2018-03-05 | 641 | 651 | 615 | 619 | 168,800 | 619 |
| 2018-03-02 | 650 | 663 | 642 | 649 | 162,700 | 649 |
| 2018-03-01 | 685 | 687 | 656 | 670 | 174,800 | 670 |
| 2018-02-28 | 673 | 703 | 672 | 694 | 130,900 | 694 |
| 2018-02-27 | 681 | 685 | 672 | 674 | 71,000 | 674 |
| 2018-02-26 | 682 | 688 | 670 | 675 | 87,100 | 675 |
| 2018-02-23 | 676 | 683 | 663 | 675 | 120,800 | 675 |
| 2018-02-22 | 681 | 689 | 661 | 678 | 163,000 | 678 |
| 2018-02-21 | 660 | 692 | 654 | 691 | 220,900 | 691 |
| 2018-02-20 | 651 | 664 | 643 | 659 | 118,800 | 659 |
| 2018-02-19 | 636 | 666 | 636 | 660 | 177,700 | 660 |
| 2018-02-16 | 622 | 643 | 622 | 636 | 160,600 | 636 |
| 2018-02-15 | 620 | 637 | 604 | 624 | 188,400 | 624 |
| 2018-02-14 | 623 | 631 | 598 | 610 | 278,700 | 610 |
| 2018-02-13 | 639 | 639 | 614 | 615 | 297,400 | 615 |
| 2018-02-09 | 618 | 629 | 603 | 629 | 395,900 | 629 |
| 2018-02-08 | 661 | 686 | 608 | 628 | 732,100 | 628 |
| 2018-02-07 | 757 | 763 | 714 | 719 | 173,700 | 719 |
| 2018-02-06 | 700 | 728 | 676 | 705 | 302,800 | 705 |
| 2018-02-05 | 770 | 789 | 766 | 782 | 245,800 | 782 |
| 2018-02-02 | 822 | 822 | 802 | 812 | 164,400 | 812 |
| 2018-02-01 | 807 | 830 | 800 | 824 | 157,700 | 824 |
| 2018-01-31 | 798 | 821 | 795 | 798 | 111,100 | 798 |
| 2018-01-30 | 836 | 843 | 800 | 807 | 145,600 | 807 |
| 2018-01-29 | 838 | 854 | 836 | 841 | 82,800 | 841 |
| 2018-01-26 | 844 | 854 | 834 | 835 | 104,500 | 835 |
| 2018-01-25 | 831 | 841 | 826 | 827 | 102,300 | 827 |
| 2018-01-24 | 838 | 855 | 833 | 839 | 122,400 | 839 |
| 2018-01-23 | 835 | 844 | 833 | 837 | 82,600 | 837 |
| 2018-01-22 | 829 | 834 | 820 | 823 | 114,300 | 823 |
| 2018-01-19 | 809 | 828 | 808 | 821 | 99,900 | 821 |
| 2018-01-18 | 847 | 855 | 811 | 813 | 285,100 | 813 |
| 2018-01-17 | 858 | 860 | 843 | 846 | 130,400 | 846 |
| 2018-01-16 | 856 | 873 | 850 | 862 | 75,900 | 862 |
| 2018-01-15 | 863 | 874 | 862 | 862 | 85,900 | 862 |
| 2018-01-12 | 862 | 867 | 851 | 859 | 100,900 | 859 |
| 2018-01-11 | 833 | 877 | 825 | 862 | 303,000 | 862 |
| 2018-01-10 | 850 | 852 | 835 | 839 | 265,400 | 839 |
| 2018-01-09 | 870 | 886 | 844 | 852 | 308,300 | 852 |
| 2018-01-05 | 895 | 899 | 851 | 876 | 309,000 | 876 |
| 2018-01-04 | 920 | 927 | 876 | 885 | 360,100 | 885 |
分割・併合履歴 ： [2004-09-27]1株→2株