7531 清和中央ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,520 | 6,720 | 6,520 | 6,720 | 700 | 6,720 |
| 2017-12-28 | 6,520 | 6,520 | 6,520 | 6,520 | 100 | 6,520 |
| 2017-12-27 | 6,520 | 6,520 | 6,520 | 6,520 | 100 | 6,520 |
| 2017-12-26 | 6,240 | 6,340 | 6,240 | 6,340 | 500 | 6,340 |
| 2017-12-25 | 6,260 | 6,260 | 6,240 | 6,240 | 500 | 6,240 |
| 2017-12-22 | 6,280 | 6,280 | 6,270 | 6,270 | 600 | 6,270 |
| 2017-12-21 | 6,280 | 6,280 | 6,280 | 6,280 | 300 | 6,280 |
| 2017-12-19 | 6,290 | 6,290 | 6,290 | 6,290 | 100 | 6,290 |
| 2017-12-15 | 6,290 | 6,290 | 6,290 | 6,290 | 200 | 6,290 |
| 2017-12-11 | 6,290 | 6,290 | 6,290 | 6,290 | 300 | 6,290 |
| 2017-12-07 | 6,300 | 6,300 | 6,290 | 6,290 | 600 | 6,290 |
| 2017-12-01 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2017-11-29 | 6,470 | 6,570 | 6,470 | 6,570 | 300 | 6,570 |
| 2017-11-28 | 6,370 | 6,370 | 6,370 | 6,370 | 900 | 6,370 |
| 2017-11-15 | 6,870 | 6,870 | 6,870 | 6,870 | 100 | 6,870 |
| 2017-11-10 | 7,770 | 7,770 | 7,020 | 7,020 | 500 | 7,020 |
| 2017-11-08 | 7,810 | 7,810 | 7,810 | 7,810 | 100 | 7,810 |
| 2017-11-02 | 7,500 | 7,810 | 7,500 | 7,810 | 900 | 7,810 |
| 2017-11-01 | 7,320 | 7,350 | 6,270 | 7,350 | 400 | 7,350 |
| 2017-10-31 | 6,020 | 6,820 | 6,020 | 6,820 | 400 | 6,820 |
| 2017-10-24 | 5,820 | 6,020 | 5,820 | 6,020 | 700 | 6,020 |
| 2017-10-23 | 6,120 | 6,120 | 6,120 | 6,120 | 1,000 | 6,120 |
| 2017-10-20 | 6,100 | 6,100 | 6,020 | 6,020 | 700 | 6,020 |
| 2017-10-19 | 6,020 | 6,020 | 6,020 | 6,020 | 200 | 6,020 |
| 2017-10-18 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2017-10-17 | 6,100 | 6,200 | 6,100 | 6,100 | 1,200 | 6,100 |
| 2017-10-16 | 6,800 | 7,500 | 6,200 | 6,200 | 900 | 6,200 |
| 2017-10-13 | 6,020 | 6,500 | 6,020 | 6,500 | 700 | 6,500 |
| 2017-10-12 | 6,020 | 6,020 | 6,020 | 6,020 | 500 | 6,020 |
| 2017-10-10 | 6,020 | 6,020 | 6,020 | 6,020 | 500 | 6,020 |
| 2017-10-05 | 6,020 | 6,020 | 6,020 | 6,020 | 500 | 6,020 |
| 2017-10-03 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2017-10-02 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2017-09-29 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 2017-09-28 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 6,000 |
| 2017-09-27 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 6,000 |
| 2017-09-26 | 6,000 | 6,000 | 5,990 | 6,000 | 2,700 | 6,000 |
| 2017-09-21 | 6,010 | 6,010 | 6,010 | 6,010 | 500 | 6,010 |
| 2017-09-20 | 6,010 | 6,010 | 6,010 | 6,010 | 500 | 6,010 |
| 2017-09-14 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2017-09-13 | 6,010 | 6,010 | 6,010 | 6,010 | 600 | 6,010 |
| 2017-09-12 | 6,010 | 6,010 | 6,010 | 6,010 | 500 | 6,010 |
| 2017-09-11 | 6,010 | 6,010 | 6,010 | 6,010 | 200 | 6,010 |
| 2017-09-08 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2017-09-07 | 6,400 | 6,400 | 6,000 | 6,000 | 1,800 | 6,000 |
| 2017-09-06 | 6,500 | 7,000 | 6,340 | 6,400 | 1,300 | 6,400 |
| 2017-09-05 | 6,550 | 6,550 | 6,000 | 6,000 | 700 | 6,000 |
| 2017-09-04 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 4,845 |
| 2017-09-01 | 4,850 | 4,850 | 4,845 | 4,845 | 900 | 4,845 |
| 2017-08-31 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 4,845 |
| 2017-08-29 | 4,310 | 4,450 | 4,310 | 4,450 | 600 | 4,450 |
| 2017-08-28 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 4,310 |
| 2017-08-18 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 4,205 |
| 2017-08-16 | 4,205 | 4,205 | 4,205 | 4,205 | 200 | 4,205 |
| 2017-08-15 | 4,190 | 4,190 | 4,190 | 4,190 | 800 | 4,190 |
| 2017-08-14 | 4,190 | 4,190 | 4,190 | 4,190 | 500 | 4,190 |
| 2017-08-03 | 4,190 | 4,190 | 4,190 | 4,190 | 300 | 4,190 |
| 2017-08-02 | 4,190 | 4,190 | 4,190 | 4,190 | 300 | 4,190 |
| 2017-08-01 | 4,180 | 4,180 | 4,180 | 4,180 | 500 | 4,180 |
| 2017-07-31 | 4,300 | 4,300 | 4,160 | 4,160 | 200 | 4,160 |
| 2017-07-13 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2017-07-11 | 4,180 | 4,180 | 4,180 | 4,180 | 800 | 4,180 |
| 2017-07-10 | 4,180 | 4,180 | 4,180 | 4,180 | 200 | 4,180 |
| 2017-07-04 | 4,150 | 4,150 | 4,150 | 4,150 | 500 | 4,150 |
| 2017-07-03 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2017-06-30 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
| 2017-06-29 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 2017-06-28 | 4,150 | 4,150 | 4,120 | 4,120 | 1,000 | 4,120 |
| 2017-06-27 | 4,105 | 4,105 | 4,105 | 4,105 | 100 | 4,105 |
| 2017-06-26 | 4,080 | 4,085 | 4,080 | 4,080 | 300 | 4,080 |
| 2017-06-23 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2017-06-22 | 4,010 | 4,010 | 4,000 | 4,000 | 700 | 4,000 |
| 2017-06-19 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2017-06-16 | 3,880 | 3,880 | 3,880 | 3,880 | 200 | 3,880 |
| 2017-06-13 | 3,880 | 3,880 | 3,880 | 3,880 | 300 | 3,880 |
| 2017-06-02 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-05-29 | 3,820 | 3,820 | 3,820 | 3,820 | 500 | 3,820 |
| 2017-05-23 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 2017-05-22 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 3,960 |
| 2017-05-19 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 2017-05-18 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 3,960 |
| 2017-05-16 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2017-05-12 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2017-05-11 | 4,010 | 4,080 | 3,900 | 3,900 | 700 | 3,900 |
| 2017-05-10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2017-05-09 | 3,780 | 3,780 | 3,780 | 3,780 | 700 | 3,780 |
| 2017-04-14 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2017-04-11 | 3,715 | 3,715 | 3,715 | 3,715 | 200 | 3,715 |
| 2017-04-10 | 3,640 | 3,895 | 3,640 | 3,895 | 300 | 3,895 |
| 2017-04-07 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2017-04-03 | 4,095 | 4,095 | 4,095 | 4,095 | 200 | 4,095 |
| 2017-03-31 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2017-03-30 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2017-03-24 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2017-03-23 | 4,135 | 4,135 | 3,900 | 3,900 | 700 | 3,900 |
| 2017-03-22 | 4,080 | 4,135 | 4,080 | 4,135 | 500 | 4,135 |
| 2017-03-21 | 3,680 | 3,875 | 3,680 | 3,870 | 1,000 | 3,870 |
| 2017-03-17 | 3,550 | 3,550 | 3,550 | 3,550 | 600 | 3,550 |
| 2017-03-16 | 3,160 | 3,200 | 3,160 | 3,200 | 400 | 3,200 |
| 2017-03-14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2017-03-13 | 3,310 | 3,310 | 3,300 | 3,300 | 400 | 3,300 |
| 2017-03-01 | 3,205 | 3,205 | 3,200 | 3,200 | 200 | 3,200 |
| 2017-02-28 | 3,210 | 3,210 | 3,200 | 3,200 | 200 | 3,200 |
| 2017-02-01 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2017-01-27 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2017-01-25 | 3,210 | 3,210 | 3,205 | 3,205 | 300 | 3,205 |
| 2017-01-18 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2017-01-16 | 3,200 | 3,205 | 3,200 | 3,205 | 200 | 3,205 |
| 2017-01-06 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2017-01-05 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
分割・併合履歴 ： なし
