7531 清和中央ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 440 | 440 | 430 | 440 | 3,000 | 440 |
| 2000-12-22 | 440 | 440 | 425 | 440 | 5,000 | 440 |
| 2000-12-19 | 430 | 450 | 430 | 450 | 4,000 | 450 |
| 2000-12-18 | 420 | 650 | 395 | 395 | 18,000 | 395 |
| 2000-12-15 | 310 | 335 | 310 | 320 | 16,000 | 320 |
| 2000-12-13 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2000-12-11 | 280 | 300 | 270 | 300 | 9,000 | 300 |
| 2000-12-06 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-12-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-12-04 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 2000-12-01 | 250 | 260 | 250 | 260 | 7,000 | 260 |
| 2000-11-30 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-11-29 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-11-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-11-22 | 240 | 240 | 235 | 240 | 4,000 | 240 |
| 2000-11-21 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 2000-11-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-10-31 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-10-30 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-10-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-10-11 | 215 | 225 | 215 | 225 | 2,000 | 225 |
| 2000-10-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-09-26 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2000-09-25 | 242 | 260 | 242 | 260 | 2,000 | 260 |
| 2000-09-22 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-09-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-09-18 | 265 | 265 | 240 | 245 | 7,000 | 245 |
| 2000-09-11 | 215 | 220 | 215 | 220 | 6,000 | 220 |
| 2000-09-08 | 212 | 220 | 203 | 210 | 13,000 | 210 |
| 2000-09-07 | 210 | 230 | 210 | 230 | 5,000 | 230 |
| 2000-09-06 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-09-05 | 250 | 250 | 230 | 240 | 12,000 | 240 |
| 2000-09-04 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-09-01 | 250 | 265 | 250 | 265 | 2,000 | 265 |
| 2000-08-30 | 240 | 250 | 240 | 250 | 2,000 | 250 |
| 2000-08-29 | 240 | 240 | 230 | 238 | 17,000 | 238 |
| 2000-08-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-08-23 | 210 | 220 | 210 | 220 | 8,000 | 220 |
| 2000-08-22 | 220 | 225 | 210 | 220 | 18,000 | 220 |
| 2000-08-21 | 210 | 225 | 210 | 225 | 4,000 | 225 |
| 2000-08-18 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 2000-08-17 | 230 | 230 | 210 | 220 | 10,000 | 220 |
| 2000-08-16 | 210 | 230 | 210 | 230 | 4,000 | 230 |
| 2000-08-15 | 245 | 245 | 220 | 220 | 3,000 | 220 |
| 2000-08-14 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 2000-08-11 | 240 | 250 | 240 | 250 | 4,000 | 250 |
| 2000-08-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-08-09 | 285 | 285 | 270 | 270 | 9,000 | 270 |
| 2000-08-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-07-31 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-07-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-07-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-07-11 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-07-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-07-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-07-04 | 455 | 467 | 445 | 445 | 11,000 | 445 |
| 2000-06-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-06-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-06-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-05-31 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-05-30 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2000-05-29 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2000-05-09 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2000-04-28 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2000-04-26 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-04-25 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2000-04-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-14 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2000-04-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-03-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-01 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-02-29 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-02-28 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-02-25 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2000-02-14 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2000-02-07 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2000-01-26 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2000-01-25 | 512 | 512 | 512 | 512 | 1,000 | 512 |
分割・併合履歴 ： なし