7745 (株)A&Dホロンホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,018 | 1,027 | 1,015 | 1,017 | 69,800 | 1,017 |
| 2022-12-29 | 990 | 1,017 | 987 | 1,014 | 117,400 | 1,014 |
| 2022-12-28 | 998 | 1,001 | 988 | 1,001 | 85,600 | 1,001 |
| 2022-12-27 | 1,009 | 1,013 | 999 | 1,004 | 78,600 | 1,004 |
| 2022-12-26 | 1,004 | 1,011 | 979 | 1,002 | 130,300 | 1,002 |
| 2022-12-23 | 986 | 995 | 979 | 985 | 133,700 | 985 |
| 2022-12-22 | 1,011 | 1,017 | 992 | 1,003 | 108,500 | 1,003 |
| 2022-12-21 | 1,008 | 1,013 | 985 | 1,001 | 225,100 | 1,001 |
| 2022-12-20 | 1,047 | 1,054 | 1,002 | 1,016 | 154,700 | 1,016 |
| 2022-12-19 | 1,061 | 1,067 | 1,037 | 1,037 | 109,000 | 1,037 |
| 2022-12-16 | 1,075 | 1,089 | 1,068 | 1,074 | 144,300 | 1,074 |
| 2022-12-15 | 1,074 | 1,096 | 1,069 | 1,096 | 114,700 | 1,096 |
| 2022-12-14 | 1,069 | 1,092 | 1,060 | 1,081 | 160,500 | 1,081 |
| 2022-12-13 | 1,088 | 1,091 | 1,057 | 1,065 | 146,300 | 1,065 |
| 2022-12-12 | 1,109 | 1,111 | 1,079 | 1,079 | 228,100 | 1,079 |
| 2022-12-09 | 1,077 | 1,118 | 1,065 | 1,108 | 511,600 | 1,108 |
| 2022-12-08 | 1,017 | 1,037 | 1,005 | 1,032 | 201,100 | 1,032 |
| 2022-12-07 | 1,006 | 1,030 | 1,005 | 1,019 | 104,000 | 1,019 |
| 2022-12-06 | 1,025 | 1,029 | 1,010 | 1,017 | 198,200 | 1,017 |
| 2022-12-05 | 1,045 | 1,070 | 1,034 | 1,039 | 152,900 | 1,039 |
| 2022-12-02 | 1,054 | 1,058 | 1,036 | 1,042 | 82,800 | 1,042 |
| 2022-12-01 | 1,060 | 1,071 | 1,055 | 1,062 | 125,200 | 1,062 |
| 2022-11-30 | 1,038 | 1,044 | 1,031 | 1,043 | 101,100 | 1,043 |
| 2022-11-29 | 1,042 | 1,056 | 1,036 | 1,050 | 82,100 | 1,050 |
| 2022-11-28 | 1,057 | 1,066 | 1,041 | 1,047 | 129,500 | 1,047 |
| 2022-11-25 | 1,038 | 1,070 | 1,030 | 1,057 | 287,200 | 1,057 |
| 2022-11-24 | 1,029 | 1,034 | 1,021 | 1,025 | 109,900 | 1,025 |
| 2022-11-22 | 1,030 | 1,038 | 1,016 | 1,016 | 118,300 | 1,016 |
| 2022-11-21 | 1,041 | 1,047 | 1,020 | 1,024 | 130,100 | 1,024 |
| 2022-11-18 | 1,021 | 1,059 | 1,019 | 1,040 | 256,000 | 1,040 |
| 2022-11-17 | 1,010 | 1,018 | 1,005 | 1,016 | 109,500 | 1,016 |
| 2022-11-16 | 1,003 | 1,014 | 986 | 1,011 | 155,700 | 1,011 |
| 2022-11-15 | 981 | 1,022 | 977 | 1,010 | 265,200 | 1,010 |
| 2022-11-14 | 1,017 | 1,025 | 984 | 987 | 205,000 | 987 |
| 2022-11-11 | 1,039 | 1,054 | 1,022 | 1,030 | 400,400 | 1,030 |
| 2022-11-10 | 1,026 | 1,036 | 1,003 | 1,016 | 479,200 | 1,016 |
| 2022-11-09 | 1,020 | 1,047 | 1,009 | 1,037 | 1,149,800 | 1,037 |
| 2022-11-08 | 886 | 917 | 886 | 914 | 166,800 | 914 |
| 2022-11-07 | 898 | 900 | 885 | 886 | 150,200 | 886 |
| 2022-11-04 | 891 | 907 | 890 | 897 | 142,900 | 897 |
| 2022-11-02 | 908 | 917 | 899 | 901 | 187,000 | 901 |
| 2022-11-01 | 915 | 921 | 914 | 916 | 73,400 | 916 |
| 2022-10-31 | 906 | 923 | 906 | 917 | 231,100 | 917 |
| 2022-10-28 | 899 | 912 | 893 | 899 | 465,600 | 899 |
| 2022-10-27 | 915 | 917 | 902 | 910 | 87,600 | 910 |
| 2022-10-26 | 903 | 922 | 903 | 917 | 121,500 | 917 |
| 2022-10-25 | 901 | 918 | 898 | 905 | 151,000 | 905 |
| 2022-10-24 | 891 | 914 | 891 | 893 | 145,400 | 893 |
| 2022-10-21 | 882 | 894 | 882 | 885 | 91,300 | 885 |
| 2022-10-20 | 890 | 899 | 883 | 891 | 91,700 | 891 |
| 2022-10-19 | 890 | 919 | 885 | 901 | 150,500 | 901 |
| 2022-10-18 | 903 | 905 | 889 | 894 | 95,200 | 894 |
| 2022-10-17 | 885 | 895 | 883 | 884 | 56,400 | 884 |
| 2022-10-14 | 902 | 907 | 894 | 896 | 109,400 | 896 |
| 2022-10-13 | 881 | 890 | 876 | 879 | 67,400 | 879 |
| 2022-10-12 | 885 | 895 | 876 | 890 | 113,600 | 890 |
| 2022-10-11 | 885 | 913 | 885 | 893 | 239,900 | 893 |
| 2022-10-07 | 875 | 907 | 875 | 891 | 127,800 | 891 |
| 2022-10-06 | 874 | 903 | 874 | 891 | 153,500 | 891 |
| 2022-10-05 | 875 | 886 | 871 | 875 | 186,700 | 875 |
| 2022-10-04 | 850 | 866 | 849 | 860 | 121,400 | 860 |
| 2022-10-03 | 803 | 838 | 802 | 838 | 135,500 | 838 |
| 2022-09-30 | 838 | 840 | 812 | 816 | 234,400 | 816 |
| 2022-09-29 | 855 | 863 | 843 | 845 | 109,900 | 845 |
| 2022-09-28 | 861 | 865 | 827 | 842 | 217,800 | 842 |
| 2022-09-27 | 865 | 877 | 863 | 865 | 152,500 | 865 |
| 2022-09-26 | 873 | 880 | 859 | 874 | 191,900 | 874 |
| 2022-09-22 | 888 | 896 | 879 | 889 | 70,000 | 889 |
| 2022-09-21 | 890 | 894 | 874 | 889 | 140,600 | 889 |
| 2022-09-20 | 904 | 916 | 898 | 901 | 80,500 | 901 |
| 2022-09-16 | 895 | 904 | 891 | 898 | 85,800 | 898 |
| 2022-09-15 | 909 | 913 | 898 | 903 | 105,500 | 903 |
| 2022-09-14 | 899 | 910 | 894 | 909 | 115,500 | 909 |
| 2022-09-13 | 937 | 938 | 920 | 920 | 101,000 | 920 |
| 2022-09-12 | 926 | 939 | 925 | 937 | 109,700 | 937 |
| 2022-09-09 | 910 | 933 | 909 | 923 | 217,000 | 923 |
| 2022-09-08 | 904 | 923 | 901 | 918 | 177,000 | 918 |
| 2022-09-07 | 902 | 904 | 885 | 889 | 217,700 | 889 |
| 2022-09-06 | 908 | 916 | 896 | 910 | 121,400 | 910 |
| 2022-09-05 | 910 | 910 | 882 | 903 | 283,200 | 903 |
| 2022-09-02 | 943 | 947 | 914 | 917 | 196,900 | 917 |
| 2022-09-01 | 945 | 948 | 931 | 942 | 161,500 | 942 |
| 2022-08-31 | 939 | 975 | 938 | 961 | 133,500 | 961 |
| 2022-08-30 | 935 | 952 | 926 | 952 | 119,600 | 952 |
| 2022-08-29 | 923 | 928 | 918 | 920 | 87,900 | 920 |
| 2022-08-26 | 943 | 952 | 939 | 943 | 79,600 | 943 |
| 2022-08-25 | 936 | 947 | 931 | 937 | 88,300 | 937 |
| 2022-08-24 | 926 | 944 | 926 | 935 | 70,700 | 935 |
| 2022-08-23 | 924 | 940 | 919 | 928 | 75,400 | 928 |
| 2022-08-22 | 942 | 945 | 931 | 933 | 85,300 | 933 |
| 2022-08-19 | 942 | 958 | 940 | 950 | 89,300 | 950 |
| 2022-08-18 | 925 | 941 | 918 | 936 | 148,000 | 936 |
| 2022-08-17 | 927 | 940 | 927 | 933 | 113,300 | 933 |
| 2022-08-16 | 922 | 928 | 907 | 925 | 115,200 | 925 |
| 2022-08-15 | 925 | 938 | 921 | 927 | 109,300 | 927 |
| 2022-08-12 | 910 | 927 | 909 | 917 | 214,100 | 917 |
| 2022-08-10 | 904 | 917 | 891 | 898 | 161,500 | 898 |
| 2022-08-09 | 900 | 912 | 897 | 908 | 167,800 | 908 |
| 2022-08-08 | 887 | 917 | 879 | 907 | 383,700 | 907 |
| 2022-08-05 | 903 | 949 | 885 | 887 | 826,500 | 887 |
| 2022-08-04 | 982 | 1,005 | 976 | 993 | 229,400 | 993 |
| 2022-08-03 | 970 | 981 | 966 | 973 | 103,300 | 973 |
| 2022-08-02 | 983 | 983 | 959 | 969 | 106,400 | 969 |
| 2022-08-01 | 969 | 994 | 964 | 983 | 137,300 | 983 |
| 2022-07-29 | 984 | 995 | 959 | 964 | 182,500 | 964 |
| 2022-07-28 | 983 | 987 | 960 | 983 | 191,000 | 983 |
| 2022-07-27 | 970 | 987 | 956 | 976 | 134,100 | 976 |
| 2022-07-26 | 942 | 969 | 942 | 966 | 115,500 | 966 |
| 2022-07-25 | 949 | 951 | 940 | 945 | 109,700 | 945 |
| 2022-07-22 | 954 | 966 | 947 | 952 | 124,900 | 952 |
| 2022-07-21 | 932 | 957 | 930 | 952 | 141,900 | 952 |
| 2022-07-20 | 925 | 935 | 924 | 932 | 160,100 | 932 |
| 2022-07-19 | 908 | 915 | 900 | 913 | 99,900 | 913 |
| 2022-07-15 | 907 | 909 | 891 | 899 | 95,500 | 899 |
| 2022-07-14 | 880 | 899 | 877 | 896 | 137,000 | 896 |
| 2022-07-13 | 868 | 884 | 868 | 884 | 94,700 | 884 |
| 2022-07-12 | 897 | 897 | 866 | 875 | 148,700 | 875 |
| 2022-07-11 | 900 | 915 | 899 | 900 | 99,100 | 900 |
| 2022-07-08 | 889 | 904 | 884 | 889 | 163,900 | 889 |
| 2022-07-07 | 873 | 888 | 866 | 885 | 105,100 | 885 |
| 2022-07-06 | 873 | 881 | 868 | 868 | 82,600 | 868 |
| 2022-07-05 | 871 | 885 | 869 | 883 | 85,400 | 883 |
| 2022-07-04 | 868 | 876 | 863 | 874 | 88,600 | 874 |
| 2022-07-01 | 894 | 904 | 853 | 860 | 273,300 | 860 |
| 2022-06-30 | 920 | 925 | 901 | 902 | 200,000 | 902 |
| 2022-06-29 | 898 | 931 | 894 | 929 | 198,200 | 929 |
| 2022-06-28 | 903 | 913 | 894 | 913 | 125,700 | 913 |
| 2022-06-27 | 900 | 904 | 889 | 899 | 113,900 | 899 |
| 2022-06-24 | 872 | 888 | 863 | 886 | 106,300 | 886 |
| 2022-06-23 | 873 | 886 | 862 | 866 | 131,400 | 866 |
| 2022-06-22 | 902 | 902 | 868 | 870 | 148,000 | 870 |
| 2022-06-21 | 872 | 905 | 872 | 897 | 146,000 | 897 |
| 2022-06-20 | 893 | 897 | 850 | 860 | 177,000 | 860 |
| 2022-06-17 | 916 | 925 | 873 | 882 | 463,300 | 882 |
| 2022-06-16 | 980 | 984 | 947 | 949 | 158,600 | 949 |
| 2022-06-15 | 966 | 973 | 952 | 955 | 92,400 | 955 |
| 2022-06-14 | 961 | 973 | 950 | 966 | 163,100 | 966 |
| 2022-06-13 | 976 | 997 | 972 | 980 | 157,400 | 980 |
| 2022-06-10 | 994 | 1,010 | 987 | 1,004 | 169,800 | 1,004 |
| 2022-06-09 | 1,011 | 1,023 | 1,003 | 1,004 | 126,200 | 1,004 |
| 2022-06-08 | 1,005 | 1,027 | 999 | 1,013 | 148,900 | 1,013 |
| 2022-06-07 | 999 | 1,014 | 990 | 995 | 114,500 | 995 |
| 2022-06-06 | 983 | 1,000 | 975 | 996 | 101,500 | 996 |
| 2022-06-03 | 1,000 | 1,010 | 987 | 994 | 129,500 | 994 |
| 2022-06-02 | 1,011 | 1,011 | 981 | 985 | 183,600 | 985 |
| 2022-06-01 | 995 | 1,020 | 993 | 1,010 | 134,500 | 1,010 |
| 2022-05-31 | 1,017 | 1,018 | 999 | 1,004 | 124,800 | 1,004 |
| 2022-05-30 | 1,009 | 1,018 | 1,006 | 1,018 | 200,400 | 1,018 |
| 2022-05-27 | 1,001 | 1,005 | 988 | 990 | 144,900 | 990 |
| 2022-05-26 | 968 | 988 | 967 | 983 | 128,700 | 983 |
| 2022-05-25 | 984 | 984 | 963 | 968 | 155,400 | 968 |
| 2022-05-24 | 998 | 1,002 | 976 | 997 | 194,800 | 997 |
| 2022-05-23 | 1,003 | 1,014 | 990 | 1,003 | 148,000 | 1,003 |
| 2022-05-20 | 990 | 1,003 | 979 | 1,000 | 187,900 | 1,000 |
| 2022-05-19 | 975 | 999 | 968 | 999 | 234,900 | 999 |
| 2022-05-18 | 1,020 | 1,027 | 996 | 1,011 | 288,100 | 1,011 |
| 2022-05-17 | 991 | 1,011 | 983 | 1,005 | 257,000 | 1,005 |
| 2022-05-16 | 1,032 | 1,065 | 991 | 1,000 | 677,900 | 1,000 |
| 2022-05-13 | 934 | 1,009 | 934 | 1,009 | 1,599,000 | 1,009 |
| 2022-05-12 | 839 | 873 | 833 | 859 | 310,200 | 859 |
| 2022-05-11 | 843 | 856 | 838 | 843 | 135,600 | 843 |
| 2022-05-10 | 842 | 854 | 827 | 852 | 120,600 | 852 |
| 2022-05-09 | 860 | 868 | 851 | 853 | 92,400 | 853 |
| 2022-05-06 | 860 | 869 | 849 | 866 | 130,300 | 866 |
| 2022-05-02 | 858 | 875 | 858 | 864 | 159,000 | 864 |
| 2022-04-28 | 885 | 885 | 866 | 873 | 238,000 | 873 |
| 2022-04-27 | 850 | 891 | 839 | 884 | 471,000 | 884 |
| 2022-04-26 | 870 | 882 | 861 | 880 | 143,700 | 880 |
| 2022-04-25 | 871 | 877 | 862 | 863 | 170,600 | 863 |
| 2022-04-22 | 893 | 900 | 878 | 893 | 180,500 | 893 |
| 2022-04-21 | 885 | 918 | 885 | 917 | 214,200 | 917 |
| 2022-04-20 | 876 | 907 | 871 | 886 | 365,900 | 886 |
| 2022-04-19 | 852 | 874 | 852 | 865 | 106,700 | 865 |
| 2022-04-18 | 845 | 848 | 823 | 842 | 138,100 | 842 |
| 2022-04-15 | 849 | 865 | 845 | 851 | 144,400 | 851 |
| 2022-04-14 | 884 | 889 | 861 | 864 | 150,700 | 864 |
| 2022-04-13 | 841 | 876 | 838 | 875 | 147,300 | 875 |
| 2022-04-12 | 848 | 863 | 840 | 842 | 147,600 | 842 |
| 2022-04-11 | 875 | 875 | 852 | 863 | 298,900 | 863 |
| 2022-04-08 | 899 | 903 | 869 | 885 | 236,600 | 885 |
| 2022-04-07 | 891 | 902 | 887 | 888 | 225,400 | 888 |
| 2022-04-06 | 906 | 921 | 901 | 915 | 234,700 | 915 |
| 2022-04-05 | 917 | 934 | 910 | 925 | 346,400 | 925 |
| 2022-04-04 | 905 | 915 | 889 | 915 | 400,300 | 915 |
| 2022-04-01 | 940 | 940 | 902 | 914 | 709,400 | 914 |
| 2022-03-31 | 968 | 980 | 954 | 968 | 706,100 | 968 |
| 2022-03-30 | 900 | 935 | 900 | 923 | 624,200 | 923 |
| 2022-03-29 | 895 | 908 | 870 | 873 | 944,400 | 873 |
| 2022-03-28 | 916 | 916 | 891 | 913 | 235,100 | 913 |
| 2022-03-25 | 927 | 937 | 909 | 919 | 293,700 | 919 |
| 2022-03-24 | 870 | 911 | 865 | 909 | 246,200 | 909 |
| 2022-03-23 | 875 | 898 | 875 | 883 | 355,200 | 883 |
| 2022-03-22 | 873 | 882 | 851 | 860 | 311,100 | 860 |
| 2022-03-18 | 820 | 858 | 819 | 855 | 387,500 | 855 |
| 2022-03-17 | 808 | 829 | 803 | 819 | 345,700 | 819 |
| 2022-03-16 | 761 | 786 | 749 | 778 | 318,300 | 778 |
| 2022-03-15 | 750 | 755 | 741 | 746 | 171,100 | 746 |
| 2022-03-14 | 741 | 754 | 737 | 747 | 338,400 | 747 |
| 2022-03-11 | 761 | 764 | 726 | 740 | 365,300 | 740 |
| 2022-03-10 | 775 | 789 | 763 | 783 | 327,400 | 783 |
| 2022-03-09 | 740 | 754 | 723 | 740 | 300,000 | 740 |
| 2022-03-08 | 742 | 765 | 736 | 745 | 336,700 | 745 |
| 2022-03-07 | 789 | 789 | 752 | 766 | 418,800 | 766 |
| 2022-03-04 | 824 | 827 | 785 | 796 | 664,600 | 796 |
| 2022-03-03 | 860 | 862 | 829 | 830 | 466,700 | 830 |
| 2022-03-02 | 881 | 888 | 840 | 846 | 561,900 | 846 |
| 2022-03-01 | 875 | 911 | 875 | 909 | 199,200 | 909 |
| 2022-02-28 | 890 | 896 | 864 | 874 | 401,400 | 874 |
| 2022-02-25 | 866 | 892 | 863 | 892 | 326,100 | 892 |
| 2022-02-24 | 875 | 884 | 851 | 854 | 333,700 | 854 |
| 2022-02-22 | 897 | 901 | 880 | 888 | 258,600 | 888 |
| 2022-02-21 | 925 | 925 | 903 | 912 | 129,300 | 912 |
| 2022-02-18 | 915 | 928 | 903 | 928 | 148,900 | 928 |
| 2022-02-17 | 945 | 951 | 920 | 925 | 142,500 | 925 |
| 2022-02-16 | 936 | 951 | 927 | 942 | 149,900 | 942 |
| 2022-02-15 | 927 | 932 | 910 | 915 | 159,100 | 915 |
| 2022-02-14 | 944 | 944 | 919 | 927 | 197,200 | 927 |
| 2022-02-10 | 973 | 979 | 954 | 959 | 167,600 | 959 |
| 2022-02-09 | 950 | 965 | 939 | 964 | 239,300 | 964 |
| 2022-02-08 | 965 | 965 | 936 | 942 | 163,900 | 942 |
| 2022-02-07 | 965 | 965 | 941 | 950 | 151,600 | 950 |
| 2022-02-04 | 961 | 977 | 942 | 961 | 211,100 | 961 |
| 2022-02-03 | 1,006 | 1,006 | 972 | 976 | 184,500 | 976 |
| 2022-02-02 | 979 | 1,005 | 977 | 1,002 | 147,700 | 1,002 |
| 2022-02-01 | 995 | 1,008 | 964 | 971 | 204,600 | 971 |
| 2022-01-31 | 930 | 981 | 930 | 970 | 297,300 | 970 |
| 2022-01-28 | 925 | 941 | 912 | 933 | 196,100 | 933 |
| 2022-01-27 | 968 | 979 | 913 | 918 | 348,800 | 918 |
| 2022-01-26 | 980 | 985 | 965 | 974 | 325,000 | 974 |
| 2022-01-25 | 1,026 | 1,041 | 972 | 982 | 374,900 | 982 |
| 2022-01-24 | 997 | 1,029 | 982 | 1,014 | 448,900 | 1,014 |
| 2022-01-21 | 1,015 | 1,022 | 993 | 1,009 | 227,700 | 1,009 |
| 2022-01-20 | 1,040 | 1,055 | 1,021 | 1,037 | 198,700 | 1,037 |
| 2022-01-19 | 1,065 | 1,076 | 1,039 | 1,050 | 227,900 | 1,050 |
| 2022-01-18 | 1,107 | 1,122 | 1,079 | 1,095 | 150,400 | 1,095 |
| 2022-01-17 | 1,114 | 1,114 | 1,087 | 1,098 | 135,800 | 1,098 |
| 2022-01-14 | 1,128 | 1,128 | 1,095 | 1,103 | 243,300 | 1,103 |
| 2022-01-13 | 1,155 | 1,165 | 1,134 | 1,134 | 146,100 | 1,134 |
| 2022-01-12 | 1,168 | 1,181 | 1,146 | 1,161 | 136,500 | 1,161 |
| 2022-01-11 | 1,153 | 1,164 | 1,127 | 1,155 | 159,000 | 1,155 |
| 2022-01-07 | 1,173 | 1,184 | 1,131 | 1,152 | 211,500 | 1,152 |
| 2022-01-06 | 1,203 | 1,205 | 1,149 | 1,163 | 317,000 | 1,163 |
| 2022-01-05 | 1,247 | 1,247 | 1,212 | 1,232 | 167,700 | 1,232 |
| 2022-01-04 | 1,275 | 1,278 | 1,233 | 1,247 | 151,600 | 1,247 |
分割・併合履歴 ： [2004-09-27]1株→2株