7531 清和中央ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 8,220 | 8,230 | 8,220 | 8,230 | 200 | 8,230 |
| 2006-12-28 | 8,200 | 8,210 | 8,200 | 8,210 | 200 | 8,210 |
| 2006-12-27 | 8,200 | 8,210 | 8,200 | 8,210 | 200 | 8,210 |
| 2006-12-26 | 8,210 | 8,210 | 8,200 | 8,200 | 600 | 8,200 |
| 2006-12-25 | 8,220 | 8,220 | 8,200 | 8,200 | 400 | 8,200 |
| 2006-12-22 | 8,120 | 8,120 | 8,100 | 8,100 | 200 | 8,100 |
| 2006-12-20 | 7,980 | 8,000 | 7,980 | 8,000 | 200 | 8,000 |
| 2006-12-19 | 8,250 | 8,250 | 8,250 | 8,250 | 200 | 8,250 |
| 2006-12-18 | 8,250 | 8,250 | 8,250 | 8,250 | 100 | 8,250 |
| 2006-12-15 | 8,260 | 8,260 | 8,260 | 8,260 | 100 | 8,260 |
| 2006-12-14 | 8,260 | 8,260 | 8,250 | 8,250 | 200 | 8,250 |
| 2006-12-13 | 8,260 | 8,260 | 8,250 | 8,250 | 200 | 8,250 |
| 2006-12-12 | 8,190 | 8,260 | 8,190 | 8,250 | 1,800 | 8,250 |
| 2006-12-11 | 8,190 | 8,190 | 8,180 | 8,180 | 200 | 8,180 |
| 2006-12-08 | 8,180 | 8,180 | 8,150 | 8,180 | 1,400 | 8,180 |
| 2006-12-07 | 8,180 | 8,180 | 8,180 | 8,180 | 200 | 8,180 |
| 2006-12-06 | 8,190 | 8,190 | 8,180 | 8,180 | 400 | 8,180 |
| 2006-12-05 | 8,200 | 8,200 | 8,200 | 8,200 | 400 | 8,200 |
| 2006-12-04 | 8,200 | 8,200 | 8,200 | 8,200 | 500 | 8,200 |
| 2006-11-29 | 8,200 | 8,200 | 8,200 | 8,200 | 1,500 | 8,200 |
| 2006-11-28 | 8,160 | 8,160 | 8,160 | 8,160 | 200 | 8,160 |
| 2006-11-27 | 8,100 | 8,160 | 8,100 | 8,160 | 5,200 | 8,160 |
| 2006-11-24 | 8,100 | 8,120 | 8,100 | 8,100 | 1,400 | 8,100 |
| 2006-11-22 | 8,020 | 8,100 | 8,020 | 8,100 | 6,900 | 8,100 |
| 2006-11-21 | 8,010 | 8,020 | 8,000 | 8,020 | 12,500 | 8,020 |
| 2006-11-20 | 7,950 | 8,000 | 7,900 | 8,000 | 18,800 | 8,000 |
| 2006-11-17 | 7,520 | 7,980 | 7,510 | 7,900 | 11,500 | 7,900 |
| 2006-11-16 | 7,500 | 7,800 | 7,480 | 7,790 | 12,200 | 7,790 |
| 2006-11-14 | 7,580 | 7,790 | 7,580 | 7,790 | 200 | 7,790 |
| 2006-11-13 | 7,610 | 7,610 | 7,480 | 7,500 | 4,300 | 7,500 |
| 2006-11-08 | 7,640 | 7,640 | 7,640 | 7,640 | 100 | 7,640 |
| 2006-11-06 | 7,850 | 7,850 | 7,850 | 7,850 | 900 | 7,850 |
| 2006-11-01 | 7,850 | 7,850 | 7,850 | 7,850 | 500 | 7,850 |
| 2006-10-30 | 7,790 | 7,850 | 7,790 | 7,850 | 10,500 | 7,850 |
| 2006-10-27 | 7,700 | 7,700 | 7,700 | 7,700 | 300 | 7,700 |
| 2006-10-26 | 7,600 | 7,600 | 7,580 | 7,580 | 300 | 7,580 |
| 2006-10-25 | 7,700 | 7,700 | 7,500 | 7,500 | 500 | 7,500 |
| 2006-10-20 | 7,600 | 7,700 | 7,600 | 7,700 | 300 | 7,700 |
| 2006-10-19 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2006-10-18 | 7,500 | 7,520 | 7,500 | 7,520 | 700 | 7,520 |
| 2006-10-17 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 7,500 |
| 2006-10-16 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2006-10-13 | 7,570 | 7,570 | 7,550 | 7,550 | 200 | 7,550 |
| 2006-10-12 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 7,600 |
| 2006-10-11 | 7,590 | 7,590 | 7,580 | 7,580 | 200 | 7,580 |
| 2006-10-10 | 7,580 | 7,580 | 7,580 | 7,580 | 200 | 7,580 |
| 2006-10-06 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2006-10-05 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2006-10-04 | 7,400 | 7,490 | 7,400 | 7,490 | 300 | 7,490 |
| 2006-10-03 | 7,210 | 7,370 | 7,210 | 7,350 | 600 | 7,350 |
| 2006-10-02 | 7,280 | 7,280 | 7,280 | 7,280 | 100 | 7,280 |
| 2006-09-29 | 7,250 | 7,300 | 7,240 | 7,300 | 1,600 | 7,300 |
| 2006-09-28 | 7,220 | 7,240 | 7,130 | 7,240 | 1,000 | 7,240 |
| 2006-09-27 | 7,250 | 7,250 | 7,200 | 7,200 | 300 | 7,200 |
| 2006-09-26 | 7,090 | 7,220 | 7,090 | 7,220 | 700 | 7,220 |
| 2006-09-25 | 7,190 | 7,200 | 7,180 | 7,200 | 2,400 | 7,200 |
| 2006-09-22 | 7,100 | 7,200 | 7,090 | 7,180 | 2,700 | 7,180 |
| 2006-09-21 | 7,080 | 7,110 | 7,070 | 7,070 | 5,300 | 7,070 |
| 2006-09-20 | 7,190 | 7,200 | 7,050 | 7,100 | 1,500 | 7,100 |
| 2006-09-19 | 7,130 | 7,200 | 7,100 | 7,200 | 3,800 | 7,200 |
| 2006-09-15 | 7,090 | 7,200 | 6,730 | 7,200 | 9,700 | 7,200 |
| 2006-09-14 | 7,350 | 7,370 | 7,300 | 7,300 | 1,200 | 7,300 |
| 2006-09-13 | 7,370 | 7,370 | 7,370 | 7,370 | 500 | 7,370 |
| 2006-09-12 | 7,380 | 7,380 | 7,360 | 7,360 | 200 | 7,360 |
| 2006-09-11 | 7,370 | 7,370 | 7,360 | 7,360 | 200 | 7,360 |
| 2006-09-08 | 7,300 | 7,360 | 7,300 | 7,360 | 700 | 7,360 |
| 2006-09-07 | 7,300 | 7,300 | 7,300 | 7,300 | 1,100 | 7,300 |
| 2006-09-06 | 7,300 | 7,310 | 7,300 | 7,300 | 600 | 7,300 |
| 2006-09-05 | 7,320 | 7,320 | 7,300 | 7,300 | 200 | 7,300 |
| 2006-09-01 | 7,300 | 7,300 | 7,260 | 7,260 | 200 | 7,260 |
| 2006-08-30 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2006-08-29 | 7,260 | 7,260 | 7,260 | 7,260 | 200 | 7,260 |
| 2006-08-28 | 7,260 | 7,260 | 7,260 | 7,260 | 200 | 7,260 |
| 2006-08-24 | 7,000 | 7,250 | 7,000 | 7,250 | 1,100 | 7,250 |
| 2006-08-23 | 7,150 | 7,150 | 6,950 | 6,950 | 4,700 | 6,950 |
| 2006-08-21 | 6,900 | 6,960 | 6,890 | 6,960 | 2,000 | 6,960 |
| 2006-08-18 | 6,950 | 6,960 | 6,900 | 6,900 | 1,700 | 6,900 |
| 2006-08-17 | 6,940 | 6,950 | 6,900 | 6,900 | 2,900 | 6,900 |
| 2006-08-15 | 6,880 | 6,950 | 6,880 | 6,950 | 1,800 | 6,950 |
| 2006-08-14 | 6,950 | 6,950 | 6,950 | 6,950 | 100 | 6,950 |
| 2006-08-11 | 6,960 | 6,970 | 6,950 | 6,950 | 1,200 | 6,950 |
| 2006-08-10 | 6,970 | 6,970 | 6,970 | 6,970 | 200 | 6,970 |
| 2006-08-09 | 6,970 | 6,970 | 6,970 | 6,970 | 200 | 6,970 |
| 2006-08-08 | 6,970 | 6,970 | 6,970 | 6,970 | 400 | 6,970 |
| 2006-08-04 | 6,950 | 6,970 | 6,950 | 6,970 | 600 | 6,970 |
| 2006-08-03 | 6,950 | 6,950 | 6,950 | 6,950 | 400 | 6,950 |
| 2006-08-02 | 6,950 | 6,950 | 6,950 | 6,950 | 400 | 6,950 |
| 2006-08-01 | 6,980 | 6,980 | 6,960 | 6,960 | 200 | 6,960 |
| 2006-07-31 | 6,950 | 6,950 | 6,950 | 6,950 | 6,200 | 6,950 |
| 2006-07-27 | 6,980 | 6,980 | 6,980 | 6,980 | 200 | 6,980 |
| 2006-07-26 | 6,990 | 6,990 | 6,970 | 6,970 | 200 | 6,970 |
| 2006-07-25 | 6,960 | 6,960 | 6,960 | 6,960 | 200 | 6,960 |
| 2006-07-24 | 6,950 | 6,950 | 6,950 | 6,950 | 1,800 | 6,950 |
| 2006-07-21 | 6,920 | 6,950 | 6,900 | 6,950 | 3,200 | 6,950 |
| 2006-07-20 | 6,950 | 6,950 | 6,900 | 6,930 | 1,900 | 6,930 |
| 2006-07-19 | 6,900 | 6,920 | 6,900 | 6,910 | 1,600 | 6,910 |
| 2006-07-18 | 6,790 | 6,920 | 6,780 | 6,920 | 4,300 | 6,920 |
| 2006-06-23 | 6,710 | 6,720 | 6,700 | 6,710 | 4,000 | 6,710 |
| 2006-06-21 | 6,630 | 6,650 | 6,630 | 6,650 | 400 | 6,650 |
| 2006-06-19 | 6,660 | 6,660 | 6,650 | 6,650 | 200 | 6,650 |
| 2006-06-12 | 6,590 | 6,620 | 6,590 | 6,620 | 200 | 6,620 |
| 2006-06-09 | 6,500 | 6,700 | 6,500 | 6,700 | 400 | 6,700 |
| 2006-06-08 | 6,760 | 6,810 | 6,700 | 6,810 | 3,800 | 6,810 |
| 2006-06-07 | 6,780 | 6,800 | 6,780 | 6,780 | 1,200 | 6,780 |
| 2006-06-06 | 6,830 | 6,850 | 6,800 | 6,800 | 800 | 6,800 |
| 2006-06-05 | 6,850 | 6,900 | 6,850 | 6,900 | 300 | 6,900 |
| 2006-06-02 | 6,740 | 6,820 | 6,700 | 6,800 | 1,000 | 6,800 |
| 2006-05-30 | 6,740 | 6,750 | 6,740 | 6,750 | 200 | 6,750 |
| 2006-05-29 | 6,900 | 6,910 | 6,800 | 6,800 | 6,500 | 6,800 |
| 2006-05-24 | 6,900 | 6,920 | 6,900 | 6,900 | 800 | 6,900 |
| 2006-05-18 | 6,990 | 7,100 | 6,990 | 7,100 | 1,000 | 7,100 |
| 2006-05-16 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2006-05-12 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 7,300 |
| 2006-05-10 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2006-05-09 | 7,300 | 7,300 | 7,300 | 7,300 | 500 | 7,300 |
| 2006-05-08 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 7,300 |
| 2006-05-02 | 7,720 | 7,720 | 7,700 | 7,700 | 200 | 7,700 |
| 2006-05-01 | 7,700 | 7,730 | 7,700 | 7,730 | 200 | 7,730 |
| 2006-04-27 | 7,720 | 7,720 | 7,710 | 7,710 | 600 | 7,710 |
| 2006-04-26 | 7,510 | 7,700 | 7,500 | 7,700 | 7,300 | 7,700 |
| 2006-04-24 | 7,510 | 7,510 | 7,400 | 7,410 | 4,100 | 7,410 |
| 2006-04-21 | 7,600 | 7,610 | 7,300 | 7,510 | 13,200 | 7,510 |
| 2006-04-20 | 7,540 | 7,550 | 7,500 | 7,510 | 13,200 | 7,510 |
| 2006-04-19 | 7,720 | 7,720 | 7,550 | 7,710 | 3,200 | 7,710 |
| 2006-04-18 | 7,910 | 7,910 | 7,910 | 7,910 | 100 | 7,910 |
| 2006-04-17 | 7,800 | 7,960 | 7,800 | 7,940 | 1,300 | 7,940 |
| 2006-04-13 | 8,000 | 8,010 | 8,000 | 8,010 | 2,100 | 8,010 |
| 2006-04-12 | 8,000 | 8,020 | 8,000 | 8,000 | 700 | 8,000 |
| 2006-04-10 | 7,920 | 7,920 | 7,920 | 7,920 | 100 | 7,920 |
| 2006-04-07 | 7,600 | 7,900 | 7,600 | 7,900 | 900 | 7,900 |
| 2006-04-06 | 7,480 | 7,500 | 7,480 | 7,490 | 11,500 | 7,490 |
| 2006-04-05 | 7,070 | 7,400 | 7,060 | 7,400 | 6,700 | 7,400 |
| 2006-04-04 | 7,000 | 7,060 | 7,000 | 7,060 | 3,900 | 7,060 |
| 2006-04-03 | 6,300 | 7,060 | 6,300 | 7,060 | 200 | 7,060 |
| 2006-03-23 | 5,850 | 5,850 | 5,830 | 5,840 | 4,000 | 5,840 |
| 2006-03-20 | 6,080 | 6,100 | 6,080 | 6,100 | 2,000 | 6,100 |
| 2006-03-17 | 6,250 | 6,250 | 6,050 | 6,100 | 3,000 | 6,100 |
| 2006-03-16 | 6,310 | 6,330 | 6,310 | 6,330 | 2,000 | 6,330 |
| 2006-03-10 | 6,500 | 6,510 | 6,500 | 6,510 | 2,000 | 6,510 |
| 2006-03-09 | 6,720 | 6,720 | 6,700 | 6,700 | 2,000 | 6,700 |
| 2006-03-06 | 7,020 | 7,030 | 7,020 | 7,030 | 2,000 | 7,030 |
| 2006-03-03 | 7,310 | 7,310 | 7,300 | 7,310 | 3,000 | 7,310 |
| 2006-02-27 | 7,000 | 7,100 | 7,000 | 7,100 | 4,000 | 7,100 |
| 2006-02-24 | 7,080 | 7,100 | 7,080 | 7,100 | 3,000 | 7,100 |
| 2006-02-23 | 7,100 | 7,100 | 7,090 | 7,090 | 5,000 | 7,090 |
| 2006-02-22 | 7,080 | 7,110 | 7,070 | 7,110 | 21,000 | 7,110 |
| 2006-02-21 | 7,110 | 7,110 | 7,100 | 7,100 | 8,000 | 7,100 |
| 2006-02-20 | 7,150 | 7,150 | 7,100 | 7,100 | 2,000 | 7,100 |
| 2006-02-17 | 6,500 | 6,500 | 6,490 | 6,490 | 2,000 | 6,490 |
| 2006-02-16 | 6,490 | 6,500 | 6,480 | 6,490 | 18,000 | 6,490 |
| 2006-02-15 | 6,210 | 6,500 | 6,200 | 6,500 | 8,000 | 6,500 |
| 2006-02-14 | 5,480 | 5,500 | 5,480 | 5,500 | 2,000 | 5,500 |
| 2006-02-10 | 6,020 | 6,020 | 6,000 | 6,000 | 2,000 | 6,000 |
| 2006-02-06 | 5,820 | 5,820 | 5,800 | 5,800 | 2,000 | 5,800 |
| 2006-02-02 | 5,710 | 5,720 | 5,710 | 5,720 | 3,000 | 5,720 |
| 2006-02-01 | 5,690 | 5,720 | 5,440 | 5,450 | 5,000 | 5,450 |
| 2006-01-30 | 5,600 | 5,620 | 5,600 | 5,620 | 2,000 | 5,620 |
| 2006-01-27 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 5,610 |
| 2006-01-26 | 5,490 | 5,500 | 5,490 | 5,490 | 5,000 | 5,490 |
| 2006-01-25 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
| 2006-01-24 | 5,480 | 5,500 | 5,380 | 5,500 | 6,000 | 5,500 |
| 2006-01-23 | 5,500 | 5,500 | 5,450 | 5,500 | 18,000 | 5,500 |
| 2006-01-20 | 5,440 | 5,450 | 5,440 | 5,450 | 2,000 | 5,450 |
| 2006-01-19 | 5,400 | 5,400 | 5,400 | 5,400 | 4,000 | 5,400 |
| 2006-01-18 | 5,390 | 5,400 | 5,390 | 5,400 | 8,000 | 5,400 |
| 2006-01-17 | 5,350 | 5,350 | 5,350 | 5,350 | 3,000 | 5,350 |
| 2006-01-16 | 5,340 | 5,350 | 5,340 | 5,350 | 4,000 | 5,350 |
| 2006-01-13 | 5,300 | 5,300 | 5,300 | 5,300 | 6,000 | 5,300 |
| 2006-01-12 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 | 5,300 |
| 2006-01-11 | 5,200 | 5,200 | 5,200 | 5,200 | 6,000 | 5,200 |
| 2006-01-10 | 4,900 | 5,100 | 4,900 | 5,100 | 7,000 | 5,100 |
| 2006-01-06 | 5,000 | 5,010 | 5,000 | 5,000 | 22,000 | 5,000 |
分割・併合履歴 ： なし