7745 (株)A&Dホロンホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,238	1,264	1,223	1,263	128,300	1,263
2021-12-29	1,228	1,250	1,210	1,239	162,000	1,239
2021-12-28	1,251	1,251	1,212	1,229	170,000	1,229
2021-12-27	1,236	1,247	1,217	1,231	144,200	1,231
2021-12-24	1,231	1,258	1,229	1,239	317,600	1,239
2021-12-23	1,164	1,226	1,156	1,217	332,900	1,217
2021-12-22	1,158	1,173	1,153	1,156	89,200	1,156
2021-12-21	1,145	1,155	1,110	1,154	163,800	1,154
2021-12-20	1,158	1,166	1,116	1,120	153,300	1,120
2021-12-17	1,200	1,200	1,156	1,162	201,200	1,162
2021-12-16	1,221	1,231	1,188	1,207	190,900	1,207
2021-12-15	1,185	1,208	1,171	1,187	183,300	1,187
2021-12-14	1,250	1,259	1,197	1,213	207,800	1,213
2021-12-13	1,239	1,262	1,237	1,256	228,600	1,256
2021-12-10	1,244	1,253	1,209	1,218	233,100	1,218
2021-12-09	1,238	1,250	1,208	1,240	292,500	1,240
2021-12-08	1,220	1,238	1,207	1,227	292,000	1,227
2021-12-07	1,146	1,199	1,146	1,192	284,200	1,192
2021-12-06	1,104	1,149	1,089	1,140	298,000	1,140
2021-12-03	1,083	1,098	1,054	1,098	183,200	1,098
2021-12-02	1,080	1,118	1,068	1,080	247,200	1,080
2021-12-01	1,115	1,115	1,021	1,086	642,500	1,086
2021-11-30	1,294	1,321	1,115	1,118	773,500	1,118
2021-11-29	1,280	1,306	1,260	1,264	174,100	1,264
2021-11-26	1,316	1,322	1,286	1,321	125,100	1,321
2021-11-25	1,355	1,360	1,329	1,340	109,400	1,340
2021-11-24	1,344	1,377	1,332	1,364	108,700	1,364
2021-11-22	1,327	1,359	1,315	1,356	88,700	1,356
2021-11-19	1,328	1,351	1,321	1,336	110,200	1,336
2021-11-18	1,350	1,375	1,320	1,330	242,300	1,330
2021-11-17	1,379	1,384	1,330	1,352	192,900	1,352
2021-11-16	1,363	1,396	1,316	1,387	305,800	1,387
2021-11-15	1,369	1,387	1,331	1,363	318,800	1,363
2021-11-12	1,381	1,413	1,360	1,369	450,700	1,369
2021-11-11	1,338	1,414	1,290	1,395	1,306,200	1,395
2021-11-10	1,258	1,326	1,255	1,326	1,297,500	1,326
2021-11-09	1,057	1,073	1,026	1,026	129,100	1,026
2021-11-08	1,070	1,070	1,043	1,052	77,200	1,052
2021-11-05	1,075	1,075	1,053	1,063	74,900	1,063
2021-11-04	1,045	1,070	1,043	1,070	195,700	1,070
2021-11-02	1,032	1,053	1,028	1,035	58,500	1,035
2021-11-01	1,019	1,036	1,008	1,032	77,700	1,032
2021-10-29	1,018	1,024	1,009	1,011	58,300	1,011
2021-10-28	1,021	1,032	1,013	1,018	189,800	1,018
2021-10-27	1,035	1,037	1,016	1,025	41,100	1,025
2021-10-26	1,023	1,043	1,021	1,041	55,500	1,041
2021-10-25	1,022	1,025	1,011	1,013	42,300	1,013
2021-10-22	1,022	1,036	1,013	1,019	68,900	1,019
2021-10-21	1,044	1,053	1,023	1,026	91,300	1,026
2021-10-20	1,047	1,056	1,032	1,037	105,800	1,037
2021-10-19	1,035	1,051	1,027	1,039	65,900	1,039
2021-10-18	1,020	1,037	1,015	1,033	89,700	1,033
2021-10-15	998	1,019	998	1,017	115,400	1,017
2021-10-14	979	990	974	986	54,900	986
2021-10-13	996	1,001	978	979	72,600	979
2021-10-12	1,004	1,006	995	996	49,500	996
2021-10-11	1,011	1,012	994	1,011	47,200	1,011
2021-10-08	1,004	1,025	1,002	1,008	94,900	1,008
2021-10-07	980	1,000	979	979	71,400	979
2021-10-06	986	1,014	966	975	89,200	975
2021-10-05	976	993	958	980	113,300	980
2021-10-04	1,025	1,025	982	991	116,400	991
2021-10-01	1,037	1,052	1,004	1,018	185,100	1,018
2021-09-30	1,062	1,065	1,046	1,054	75,700	1,054
2021-09-29	1,050	1,061	1,043	1,060	69,500	1,060
2021-09-28	1,088	1,088	1,061	1,087	70,400	1,087
2021-09-27	1,096	1,102	1,078	1,082	78,000	1,082
2021-09-24	1,069	1,095	1,058	1,090	93,200	1,090
2021-09-22	1,064	1,064	1,035	1,044	103,600	1,044
2021-09-21	1,056	1,071	1,052	1,061	79,700	1,061
2021-09-17	1,083	1,097	1,079	1,097	57,300	1,097
2021-09-16	1,111	1,113	1,065	1,080	136,200	1,080
2021-09-15	1,132	1,133	1,111	1,112	72,900	1,112
2021-09-14	1,133	1,147	1,115	1,145	112,100	1,145
2021-09-13	1,106	1,136	1,105	1,129	96,500	1,129
2021-09-10	1,082	1,116	1,067	1,116	179,000	1,116
2021-09-09	1,096	1,102	1,073	1,082	207,400	1,082
2021-09-08	1,126	1,126	1,097	1,118	146,400	1,118
2021-09-07	1,172	1,177	1,118	1,133	188,300	1,133
2021-09-06	1,160	1,171	1,141	1,158	112,200	1,158
2021-09-03	1,109	1,149	1,101	1,141	144,000	1,141
2021-09-02	1,110	1,122	1,085	1,099	123,400	1,099
2021-09-01	1,118	1,126	1,108	1,109	75,200	1,109
2021-08-31	1,065	1,127	1,065	1,120	151,500	1,120
2021-08-30	1,060	1,077	1,052	1,070	104,700	1,070
2021-08-27	1,032	1,051	1,030	1,050	41,700	1,050
2021-08-26	1,043	1,049	1,036	1,040	61,400	1,040
2021-08-25	1,053	1,056	1,040	1,043	89,500	1,043
2021-08-24	1,019	1,055	1,017	1,053	120,500	1,053
2021-08-23	973	1,009	973	1,008	103,700	1,008
2021-08-20	981	992	963	970	144,900	970
2021-08-19	1,002	1,007	988	989	112,100	989
2021-08-18	1,020	1,025	1,006	1,014	86,800	1,014
2021-08-17	1,049	1,054	1,027	1,031	84,800	1,031
2021-08-16	1,072	1,072	1,038	1,049	98,400	1,049
2021-08-13	1,088	1,088	1,063	1,084	70,900	1,084
2021-08-12	1,078	1,103	1,070	1,089	101,400	1,089
2021-08-11	1,052	1,083	1,051	1,079	146,600	1,079
2021-08-10	1,076	1,083	1,052	1,052	241,300	1,052
2021-08-06	1,070	1,117	1,066	1,089	631,700	1,089
2021-08-05	994	1,002	982	994	106,000	994
2021-08-04	1,001	1,003	987	998	95,400	998
2021-08-03	1,001	1,016	998	1,006	65,200	1,006
2021-08-02	996	1,013	996	1,007	134,400	1,007
2021-07-30	990	1,010	984	984	92,500	984
2021-07-29	982	996	977	992	57,500	992
2021-07-28	973	982	967	978	63,400	978
2021-07-27	975	985	974	980	69,100	980
2021-07-26	983	983	969	975	85,200	975
2021-07-21	966	972	954	956	84,800	956
2021-07-20	960	971	945	945	99,100	945
2021-07-19	987	987	963	975	133,300	975
2021-07-16	988	1,005	981	994	62,500	994
2021-07-15	1,004	1,010	991	993	98,000	993
2021-07-14	1,000	1,013	995	1,006	137,200	1,006
2021-07-13	988	1,010	986	1,009	110,300	1,009
2021-07-12	1,002	1,005	987	991	164,100	991
2021-07-09	951	978	947	973	128,700	973
2021-07-08	991	995	969	970	158,900	970
2021-07-07	1,006	1,011	989	991	132,500	991
2021-07-06	1,012	1,022	1,009	1,013	41,000	1,013
2021-07-05	1,014	1,023	1,006	1,011	54,800	1,011
2021-07-02	995	1,015	989	1,014	87,200	1,014
2021-07-01	1,003	1,005	990	995	98,600	995
2021-06-30	1,013	1,016	1,001	1,001	86,600	1,001
2021-06-29	1,015	1,015	998	1,005	87,500	1,005
2021-06-28	1,024	1,029	1,011	1,019	77,600	1,019
2021-06-25	1,022	1,027	1,011	1,021	72,700	1,021
2021-06-24	1,008	1,014	1,001	1,003	63,400	1,003
2021-06-23	1,026	1,033	1,003	1,008	88,300	1,008
2021-06-22	1,023	1,033	1,010	1,031	82,600	1,031
2021-06-21	1,004	1,027	991	996	224,100	996
2021-06-18	1,076	1,076	1,033	1,034	130,400	1,034
2021-06-17	1,088	1,088	1,052	1,070	142,800	1,070
2021-06-16	1,075	1,109	1,073	1,091	226,600	1,091
2021-06-15	1,049	1,079	1,049	1,072	186,200	1,072
2021-06-14	1,039	1,045	1,025	1,039	83,400	1,039
2021-06-11	1,043	1,043	1,026	1,034	97,100	1,034
2021-06-10	1,054	1,054	1,026	1,043	108,000	1,043
2021-06-09	1,068	1,073	1,052	1,054	116,800	1,054
2021-06-08	1,051	1,086	1,051	1,058	181,100	1,058
2021-06-07	1,048	1,057	1,040	1,044	137,100	1,044
2021-06-04	1,039	1,049	1,031	1,036	192,700	1,036
2021-06-03	1,036	1,054	1,036	1,045	175,900	1,045
2021-06-02	1,040	1,045	1,031	1,036	180,700	1,036
2021-06-01	1,037	1,040	1,023	1,033	123,100	1,033
2021-05-31	1,039	1,044	1,018	1,037	142,800	1,037
2021-05-28	1,020	1,039	1,005	1,039	163,900	1,039
2021-05-27	1,003	1,018	1,002	1,008	94,100	1,008
2021-05-26	1,028	1,028	1,009	1,012	86,800	1,012
2021-05-25	1,042	1,047	1,026	1,033	115,200	1,033
2021-05-24	1,027	1,038	1,015	1,032	127,000	1,032
2021-05-21	1,019	1,042	1,018	1,027	123,000	1,027
2021-05-20	1,000	1,031	1,000	1,023	137,600	1,023
2021-05-19	1,002	1,028	996	1,003	150,900	1,003
2021-05-18	1,017	1,033	997	1,014	172,000	1,014
2021-05-17	1,018	1,022	995	1,004	196,900	1,004
2021-05-14	1,009	1,026	997	1,013	298,600	1,013
2021-05-13	1,007	1,033	982	988	494,000	988
2021-05-12	1,088	1,088	1,020	1,030	951,500	1,030
2021-05-11	1,350	1,353	1,297	1,298	212,100	1,298
2021-05-10	1,335	1,359	1,332	1,355	110,100	1,355
2021-05-07	1,310	1,335	1,292	1,321	121,600	1,321
2021-05-06	1,299	1,319	1,285	1,309	149,000	1,309
2021-04-30	1,301	1,317	1,291	1,294	187,300	1,294
2021-04-28	1,317	1,324	1,294	1,313	248,000	1,313
2021-04-27	1,343	1,344	1,305	1,321	209,900	1,321
2021-04-26	1,395	1,402	1,342	1,349	214,200	1,349
2021-04-23	1,398	1,424	1,382	1,385	100,400	1,385
2021-04-22	1,377	1,414	1,355	1,414	196,600	1,414
2021-04-21	1,388	1,411	1,334	1,347	294,600	1,347
2021-04-20	1,412	1,438	1,387	1,430	193,300	1,430
2021-04-19	1,379	1,440	1,373	1,431	326,700	1,431
2021-04-16	1,350	1,373	1,328	1,369	99,700	1,369
2021-04-15	1,358	1,358	1,327	1,347	117,100	1,347
2021-04-14	1,370	1,378	1,352	1,363	103,800	1,363
2021-04-13	1,382	1,385	1,360	1,377	123,600	1,377
2021-04-12	1,399	1,413	1,374	1,387	146,800	1,387
2021-04-09	1,385	1,397	1,362	1,390	158,800	1,390
2021-04-08	1,385	1,396	1,364	1,381	183,900	1,381
2021-04-07	1,345	1,378	1,314	1,376	190,000	1,376
2021-04-06	1,380	1,380	1,324	1,347	233,400	1,347
2021-04-05	1,333	1,374	1,317	1,368	327,800	1,368
2021-04-02	1,265	1,313	1,257	1,308	197,500	1,308
2021-04-01	1,254	1,266	1,231	1,248	121,900	1,248
2021-03-31	1,229	1,260	1,224	1,244	100,300	1,244
2021-03-30	1,205	1,235	1,204	1,231	71,900	1,231
2021-03-29	1,244	1,249	1,216	1,231	110,900	1,231
2021-03-26	1,225	1,242	1,216	1,237	82,300	1,237
2021-03-25	1,201	1,215	1,188	1,198	127,800	1,198
2021-03-24	1,230	1,248	1,192	1,192	234,500	1,192
2021-03-23	1,330	1,330	1,258	1,258	211,800	1,258
2021-03-22	1,345	1,356	1,319	1,325	136,200	1,325
2021-03-19	1,299	1,344	1,288	1,344	309,400	1,344
2021-03-18	1,285	1,287	1,254	1,287	142,900	1,287
2021-03-17	1,244	1,278	1,240	1,272	190,400	1,272
2021-03-16	1,221	1,239	1,216	1,239	115,600	1,239
2021-03-15	1,239	1,239	1,205	1,221	121,000	1,221
2021-03-12	1,215	1,230	1,205	1,227	168,300	1,227
2021-03-11	1,206	1,212	1,186	1,208	87,600	1,208
2021-03-10	1,196	1,214	1,173	1,206	177,300	1,206
2021-03-09	1,173	1,188	1,145	1,185	174,400	1,185
2021-03-08	1,190	1,194	1,153	1,160	180,800	1,160
2021-03-05	1,160	1,165	1,121	1,155	240,000	1,155
2021-03-04	1,158	1,186	1,150	1,177	143,100	1,177
2021-03-03	1,185	1,212	1,174	1,180	98,200	1,180
2021-03-02	1,209	1,213	1,147	1,177	157,500	1,177
2021-03-01	1,167	1,186	1,150	1,181	276,400	1,181
2021-02-26	1,161	1,178	1,139	1,143	240,900	1,143
2021-02-25	1,197	1,207	1,191	1,191	197,400	1,191
2021-02-24	1,214	1,215	1,175	1,175	225,000	1,175
2021-02-22	1,237	1,240	1,206	1,223	183,400	1,223
2021-02-19	1,212	1,234	1,210	1,224	240,200	1,224
2021-02-18	1,280	1,286	1,220	1,226	289,900	1,226
2021-02-17	1,283	1,302	1,261	1,289	238,200	1,289
2021-02-16	1,305	1,326	1,281	1,294	278,700	1,294
2021-02-15	1,394	1,394	1,290	1,297	567,400	1,297
2021-02-12	1,445	1,445	1,361	1,367	415,900	1,367
2021-02-10	1,375	1,451	1,357	1,438	569,000	1,438
2021-02-09	1,320	1,384	1,291	1,376	511,800	1,376
2021-02-08	1,386	1,423	1,310	1,322	1,006,500	1,322
2021-02-05	1,264	1,264	1,217	1,236	333,900	1,236
2021-02-04	1,251	1,269	1,233	1,255	298,700	1,255
2021-02-03	1,244	1,254	1,230	1,246	308,900	1,246
2021-02-02	1,200	1,218	1,169	1,215	234,800	1,215
2021-02-01	1,158	1,215	1,157	1,201	264,300	1,201
2021-01-29	1,217	1,220	1,163	1,166	314,800	1,166
2021-01-28	1,188	1,229	1,186	1,195	395,400	1,195
2021-01-27	1,240	1,258	1,233	1,240	215,500	1,240
2021-01-26	1,280	1,285	1,228	1,228	499,000	1,228
2021-01-25	1,285	1,313	1,273	1,296	319,400	1,296
2021-01-22	1,364	1,378	1,287	1,289	557,500	1,289
2021-01-21	1,401	1,426	1,377	1,388	287,500	1,388
2021-01-20	1,368	1,415	1,345	1,389	300,100	1,389
2021-01-19	1,397	1,397	1,351	1,362	266,400	1,362
2021-01-18	1,331	1,420	1,322	1,387	328,100	1,387
2021-01-15	1,380	1,380	1,331	1,346	354,600	1,346
2021-01-14	1,444	1,467	1,363	1,377	547,300	1,377
2021-01-13	1,343	1,421	1,327	1,411	428,300	1,411
2021-01-12	1,332	1,359	1,308	1,343	359,600	1,343
2021-01-08	1,263	1,327	1,250	1,327	566,800	1,327
2021-01-07	1,257	1,269	1,228	1,238	277,900	1,238
2021-01-06	1,265	1,286	1,241	1,257	274,600	1,257
2021-01-05	1,280	1,288	1,237	1,272	371,800	1,272
2021-01-04	1,311	1,329	1,260	1,300	422,900	1,300

分割・併合履歴： [2004-09-27]1株→2株

7745 (株)A&Dホロンホールディングス の時系列データ [2021年度]

7745 (株)A&Dホロンホールディングスの時系列データ [2021年度]