7531 清和中央ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 4,750 | 4,820 | 4,750 | 4,770 | 5,000 | 4,770 |
| 2005-12-28 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2005-12-27 | 4,320 | 4,320 | 4,300 | 4,320 | 4,000 | 4,320 |
| 2005-12-26 | 4,690 | 4,690 | 4,690 | 4,690 | 2,000 | 4,690 |
| 2005-12-15 | 4,100 | 4,120 | 4,100 | 4,120 | 2,000 | 4,120 |
| 2005-12-14 | 4,020 | 4,020 | 4,000 | 4,000 | 2,000 | 4,000 |
| 2005-12-05 | 4,010 | 4,010 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2005-12-02 | 3,890 | 3,910 | 3,890 | 3,910 | 7,000 | 3,910 |
| 2005-11-30 | 3,700 | 3,910 | 3,700 | 3,910 | 2,000 | 3,910 |
| 2005-11-24 | 3,910 | 3,910 | 3,900 | 3,900 | 8,000 | 3,900 |
| 2005-11-22 | 3,790 | 3,800 | 3,660 | 3,800 | 9,000 | 3,800 |
| 2005-11-21 | 3,790 | 3,800 | 3,790 | 3,800 | 4,000 | 3,800 |
| 2005-11-14 | 3,950 | 4,010 | 3,950 | 4,000 | 8,000 | 4,000 |
| 2005-11-10 | 4,010 | 4,010 | 3,800 | 3,840 | 14,000 | 3,840 |
| 2005-11-09 | 4,010 | 4,010 | 4,000 | 4,000 | 14,000 | 4,000 |
| 2005-10-31 | 3,870 | 3,900 | 3,850 | 3,900 | 8,000 | 3,900 |
| 2005-10-28 | 3,850 | 3,850 | 3,580 | 3,850 | 7,000 | 3,850 |
| 2005-10-18 | 3,520 | 3,550 | 3,500 | 3,550 | 3,000 | 3,550 |
| 2005-10-14 | 3,590 | 3,590 | 3,500 | 3,500 | 3,000 | 3,500 |
| 2005-10-13 | 3,510 | 3,510 | 3,510 | 3,510 | 4,000 | 3,510 |
| 2005-10-12 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 3,490 |
| 2005-10-11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2005-10-07 | 3,320 | 3,320 | 3,300 | 3,300 | 2,000 | 3,300 |
| 2005-10-06 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2005-10-05 | 3,340 | 3,350 | 3,340 | 3,350 | 2,000 | 3,350 |
| 2005-10-03 | 3,320 | 3,330 | 3,300 | 3,330 | 4,000 | 3,330 |
| 2005-09-30 | 3,290 | 3,300 | 3,280 | 3,300 | 8,000 | 3,300 |
| 2005-09-29 | 3,010 | 3,180 | 3,010 | 3,180 | 4,000 | 3,180 |
| 2005-09-28 | 3,170 | 3,180 | 3,170 | 3,180 | 2,000 | 3,180 |
| 2005-09-27 | 3,110 | 3,160 | 3,100 | 3,160 | 14,000 | 3,160 |
| 2005-09-26 | 3,020 | 3,020 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2005-09-21 | 2,980 | 3,100 | 2,980 | 3,100 | 5,000 | 3,100 |
| 2005-09-20 | 2,855 | 2,865 | 2,855 | 2,865 | 2,000 | 2,865 |
| 2005-09-16 | 2,660 | 2,700 | 2,660 | 2,690 | 4,000 | 2,690 |
| 2005-09-15 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,630 |
| 2005-09-14 | 2,605 | 2,630 | 2,600 | 2,630 | 13,000 | 2,630 |
| 2005-09-13 | 2,600 | 2,605 | 2,550 | 2,600 | 9,000 | 2,600 |
| 2005-09-12 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 2,600 |
| 2005-09-08 | 2,540 | 2,545 | 2,540 | 2,545 | 6,000 | 2,545 |
| 2005-09-07 | 2,545 | 2,545 | 2,545 | 2,545 | 11,000 | 2,545 |
| 2005-09-05 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,600 |
| 2005-09-02 | 2,550 | 2,600 | 2,530 | 2,600 | 13,000 | 2,600 |
| 2005-09-01 | 2,550 | 2,550 | 2,545 | 2,550 | 3,000 | 2,550 |
| 2005-08-30 | 2,610 | 2,610 | 2,600 | 2,600 | 2,000 | 2,600 |
| 2005-08-26 | 2,545 | 2,650 | 2,535 | 2,650 | 9,000 | 2,650 |
| 2005-08-24 | 2,535 | 2,560 | 2,520 | 2,550 | 12,000 | 2,550 |
| 2005-08-23 | 2,540 | 2,555 | 2,540 | 2,555 | 15,000 | 2,555 |
| 2005-08-22 | 2,525 | 2,530 | 2,520 | 2,530 | 6,000 | 2,530 |
| 2005-08-18 | 2,500 | 2,560 | 2,500 | 2,550 | 11,000 | 2,550 |
| 2005-08-17 | 2,510 | 2,520 | 2,505 | 2,510 | 18,000 | 2,510 |
| 2005-08-16 | 2,505 | 2,510 | 2,495 | 2,495 | 17,000 | 2,495 |
| 2005-08-15 | 2,500 | 2,510 | 2,450 | 2,505 | 26,000 | 2,505 |
| 2005-08-12 | 2,400 | 2,405 | 2,400 | 2,405 | 10,000 | 2,405 |
| 2005-08-11 | 2,315 | 2,355 | 2,315 | 2,350 | 12,000 | 2,350 |
| 2005-08-09 | 2,300 | 2,305 | 2,300 | 2,305 | 97,000 | 2,305 |
| 2005-08-08 | 2,055 | 2,300 | 2,050 | 2,280 | 60,000 | 2,280 |
| 2005-08-02 | 1,988 | 2,050 | 1,988 | 2,050 | 6,000 | 2,050 |
| 2005-08-01 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,990 |
| 2005-07-29 | 2,310 | 2,315 | 2,190 | 2,310 | 23,000 | 2,310 |
| 2005-07-28 | 2,310 | 2,315 | 2,300 | 2,315 | 10,000 | 2,315 |
| 2005-07-27 | 2,000 | 2,200 | 1,999 | 2,200 | 16,000 | 2,200 |
| 2005-07-26 | 1,880 | 1,950 | 1,880 | 1,950 | 72,000 | 1,950 |
| 2005-07-25 | 1,830 | 1,855 | 1,830 | 1,855 | 12,000 | 1,855 |
| 2005-07-22 | 1,820 | 1,843 | 1,808 | 1,837 | 84,000 | 1,837 |
| 2005-07-21 | 1,780 | 1,820 | 1,780 | 1,820 | 20,000 | 1,820 |
| 2005-07-20 | 1,705 | 1,720 | 1,700 | 1,720 | 6,000 | 1,720 |
| 2005-07-19 | 1,662 | 1,662 | 1,658 | 1,660 | 4,000 | 1,660 |
| 2005-07-15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2005-07-14 | 1,601 | 1,625 | 1,600 | 1,625 | 7,000 | 1,625 |
| 2005-07-13 | 1,595 | 1,595 | 1,595 | 1,595 | 2,000 | 1,595 |
| 2005-07-12 | 1,550 | 1,552 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2005-07-11 | 1,510 | 1,510 | 1,400 | 1,510 | 14,000 | 1,510 |
| 2005-07-08 | 1,570 | 1,570 | 1,548 | 1,550 | 3,000 | 1,550 |
| 2005-07-06 | 1,668 | 1,670 | 1,650 | 1,650 | 4,000 | 1,650 |
| 2005-07-05 | 1,750 | 1,750 | 1,740 | 1,750 | 4,000 | 1,750 |
| 2005-06-30 | 1,741 | 1,785 | 1,700 | 1,745 | 6,000 | 1,745 |
| 2005-06-29 | 1,779 | 1,801 | 1,718 | 1,751 | 36,000 | 1,751 |
| 2005-06-28 | 1,802 | 1,809 | 1,800 | 1,800 | 5,000 | 1,800 |
| 2005-06-27 | 1,850 | 1,852 | 1,500 | 1,800 | 37,000 | 1,800 |
| 2005-06-24 | 1,819 | 1,852 | 1,819 | 1,852 | 5,000 | 1,852 |
| 2005-06-23 | 1,804 | 1,806 | 1,804 | 1,806 | 6,000 | 1,806 |
| 2005-06-22 | 1,800 | 1,805 | 1,800 | 1,805 | 18,000 | 1,805 |
| 2005-06-21 | 1,600 | 1,800 | 1,600 | 1,800 | 25,000 | 1,800 |
| 2005-06-20 | 1,581 | 1,620 | 1,570 | 1,570 | 31,000 | 1,570 |
| 2005-06-17 | 1,500 | 1,550 | 1,500 | 1,550 | 22,000 | 1,550 |
| 2005-06-16 | 1,490 | 1,520 | 1,490 | 1,500 | 20,000 | 1,500 |
| 2005-06-15 | 1,500 | 1,520 | 1,497 | 1,500 | 22,000 | 1,500 |
| 2005-06-14 | 1,485 | 1,498 | 1,470 | 1,498 | 20,000 | 1,498 |
| 2005-06-13 | 1,430 | 1,475 | 1,430 | 1,450 | 22,000 | 1,450 |
| 2005-06-10 | 1,360 | 1,428 | 1,360 | 1,400 | 37,000 | 1,400 |
| 2005-06-09 | 1,340 | 1,350 | 1,340 | 1,349 | 14,000 | 1,349 |
| 2005-06-08 | 1,302 | 1,340 | 1,288 | 1,320 | 39,000 | 1,320 |
| 2005-06-07 | 1,275 | 1,302 | 1,275 | 1,300 | 19,000 | 1,300 |
| 2005-06-06 | 1,210 | 1,250 | 1,200 | 1,250 | 3,000 | 1,250 |
| 2005-06-03 | 1,220 | 1,250 | 1,200 | 1,220 | 24,000 | 1,220 |
| 2005-06-02 | 1,195 | 1,210 | 1,180 | 1,200 | 23,000 | 1,200 |
| 2005-06-01 | 1,100 | 1,162 | 1,085 | 1,160 | 27,000 | 1,160 |
| 2005-05-31 | 1,102 | 1,152 | 1,080 | 1,120 | 25,000 | 1,120 |
| 2005-05-30 | 1,102 | 1,102 | 1,060 | 1,100 | 6,000 | 1,100 |
| 2005-05-27 | 1,122 | 1,122 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2005-05-26 | 1,050 | 1,069 | 1,028 | 1,060 | 12,000 | 1,060 |
| 2005-05-25 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2005-05-24 | 1,070 | 1,171 | 1,070 | 1,120 | 27,000 | 1,120 |
| 2005-05-23 | 1,039 | 1,180 | 980 | 1,180 | 30,000 | 1,180 |
| 2005-05-20 | 1,140 | 1,155 | 1,050 | 1,110 | 15,000 | 1,110 |
| 2005-05-19 | 1,030 | 1,215 | 1,018 | 1,200 | 35,000 | 1,200 |
| 2005-05-18 | 946 | 1,030 | 946 | 980 | 17,000 | 980 |
| 2005-05-17 | 1,050 | 1,070 | 898 | 910 | 42,000 | 910 |
| 2005-05-16 | 1,199 | 1,235 | 1,069 | 1,070 | 24,000 | 1,070 |
| 2005-05-13 | 1,245 | 1,300 | 990 | 1,125 | 87,000 | 1,125 |
| 2005-05-12 | 1,050 | 1,410 | 1,050 | 1,250 | 202,000 | 1,250 |
| 2005-05-11 | 905 | 995 | 905 | 985 | 78,000 | 985 |
| 2005-05-10 | 874 | 880 | 874 | 880 | 2,000 | 880 |
| 2005-04-26 | 852 | 852 | 850 | 850 | 2,000 | 850 |
| 2005-04-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-04-18 | 853 | 855 | 831 | 832 | 8,000 | 832 |
| 2005-04-13 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2005-04-05 | 889 | 890 | 889 | 890 | 2,000 | 890 |
| 2005-04-01 | 879 | 881 | 879 | 880 | 5,000 | 880 |
| 2005-03-31 | 889 | 890 | 889 | 889 | 13,000 | 889 |
| 2005-03-29 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-03-28 | 900 | 901 | 900 | 901 | 2,000 | 901 |
| 2005-03-25 | 895 | 895 | 893 | 895 | 7,000 | 895 |
| 2005-03-24 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2005-03-23 | 891 | 894 | 891 | 891 | 5,000 | 891 |
| 2005-03-22 | 893 | 900 | 891 | 891 | 16,000 | 891 |
| 2005-03-16 | 900 | 900 | 899 | 899 | 5,000 | 899 |
| 2005-03-15 | 880 | 900 | 880 | 900 | 13,000 | 900 |
| 2005-03-14 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 2005-03-11 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2005-03-10 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2005-03-09 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-03-08 | 879 | 880 | 879 | 879 | 6,000 | 879 |
| 2005-03-07 | 870 | 883 | 870 | 882 | 11,000 | 882 |
| 2005-03-04 | 868 | 870 | 867 | 870 | 6,000 | 870 |
| 2005-03-03 | 868 | 868 | 865 | 868 | 3,000 | 868 |
| 2005-03-02 | 865 | 865 | 864 | 865 | 11,000 | 865 |
| 2005-02-28 | 863 | 863 | 863 | 863 | 2,000 | 863 |
| 2005-02-25 | 860 | 862 | 853 | 862 | 14,000 | 862 |
| 2005-02-24 | 859 | 860 | 859 | 859 | 4,000 | 859 |
| 2005-02-23 | 860 | 860 | 859 | 859 | 3,000 | 859 |
| 2005-02-22 | 859 | 860 | 859 | 860 | 7,000 | 860 |
| 2005-02-21 | 910 | 911 | 833 | 859 | 21,000 | 859 |
| 2005-02-18 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2005-02-17 | 1,001 | 1,001 | 995 | 995 | 4,000 | 995 |
| 2005-02-16 | 955 | 1,001 | 955 | 1,000 | 18,000 | 1,000 |
| 2005-02-15 | 949 | 955 | 949 | 955 | 4,000 | 955 |
| 2005-02-10 | 958 | 960 | 955 | 955 | 5,000 | 955 |
| 2005-02-09 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-02-08 | 954 | 955 | 954 | 955 | 2,000 | 955 |
| 2005-02-07 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2005-02-04 | 925 | 955 | 925 | 955 | 13,000 | 955 |
| 2005-02-03 | 899 | 915 | 899 | 915 | 7,000 | 915 |
| 2005-02-01 | 890 | 902 | 890 | 900 | 3,000 | 900 |
| 2005-01-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-01-26 | 874 | 875 | 870 | 870 | 5,000 | 870 |
| 2005-01-21 | 880 | 882 | 871 | 871 | 5,000 | 871 |
| 2005-01-20 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2005-01-17 | 900 | 900 | 873 | 873 | 4,000 | 873 |
| 2005-01-14 | 921 | 921 | 910 | 910 | 17,000 | 910 |
| 2005-01-12 | 902 | 902 | 900 | 900 | 2,000 | 900 |
| 2005-01-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-01-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-01-04 | 912 | 912 | 910 | 910 | 4,000 | 910 |
分割・併合履歴 ： なし