7531 清和中央ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 13,300 | 14,000 | 12,300 | 14,000 | 3,800 | 14,000 |
| 2007-12-27 | 12,980 | 13,300 | 12,950 | 13,300 | 700 | 13,300 |
| 2007-12-21 | 13,000 | 13,000 | 11,000 | 12,520 | 8,000 | 12,520 |
| 2007-12-20 | 14,000 | 14,020 | 13,390 | 13,390 | 5,300 | 13,390 |
| 2007-12-19 | 13,990 | 14,000 | 13,990 | 14,000 | 600 | 14,000 |
| 2007-12-17 | 13,000 | 14,200 | 12,980 | 14,000 | 2,900 | 14,000 |
| 2007-12-14 | 12,500 | 13,000 | 12,000 | 13,000 | 3,300 | 13,000 |
| 2007-12-13 | 12,000 | 12,150 | 12,000 | 12,000 | 8,200 | 12,000 |
| 2007-12-12 | 11,650 | 13,800 | 11,650 | 12,150 | 1,200 | 12,150 |
| 2007-12-11 | 13,510 | 13,510 | 13,510 | 13,510 | 100 | 13,510 |
| 2007-12-10 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 13,500 |
| 2007-12-05 | 13,250 | 13,250 | 13,250 | 13,250 | 200 | 13,250 |
| 2007-12-04 | 13,240 | 13,250 | 13,240 | 13,250 | 300 | 13,250 |
| 2007-11-30 | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 13,500 |
| 2007-11-29 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 14,500 |
| 2007-11-26 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2007-11-22 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2007-11-20 | 11,780 | 13,680 | 11,780 | 13,680 | 800 | 13,680 |
| 2007-11-19 | 13,680 | 13,680 | 13,680 | 13,680 | 200 | 13,680 |
| 2007-11-16 | 12,500 | 13,680 | 12,500 | 13,680 | 1,000 | 13,680 |
| 2007-11-15 | 13,000 | 13,700 | 13,000 | 13,680 | 400 | 13,680 |
| 2007-11-13 | 12,000 | 12,000 | 12,000 | 12,000 | 700 | 12,000 |
| 2007-11-09 | 11,010 | 11,010 | 11,010 | 11,010 | 100 | 11,010 |
| 2007-11-08 | 11,300 | 11,300 | 11,000 | 11,000 | 600 | 11,000 |
| 2007-11-06 | 10,800 | 10,800 | 10,800 | 10,800 | 1,300 | 10,800 |
| 2007-11-05 | 10,500 | 10,800 | 10,500 | 10,800 | 600 | 10,800 |
| 2007-10-31 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2007-10-29 | 10,050 | 10,440 | 10,030 | 10,420 | 2,000 | 10,420 |
| 2007-10-26 | 10,020 | 10,450 | 10,000 | 10,050 | 600 | 10,050 |
| 2007-10-25 | 10,800 | 10,800 | 9,030 | 9,950 | 700 | 9,950 |
| 2007-10-24 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2007-10-23 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2007-10-17 | 12,780 | 12,780 | 12,780 | 12,780 | 500 | 12,780 |
| 2007-10-16 | 12,800 | 12,800 | 12,780 | 12,800 | 700 | 12,800 |
| 2007-10-15 | 12,800 | 12,800 | 12,800 | 12,800 | 500 | 12,800 |
| 2007-10-12 | 12,800 | 12,800 | 12,800 | 12,800 | 500 | 12,800 |
| 2007-10-11 | 12,900 | 12,900 | 12,900 | 12,900 | 1,200 | 12,900 |
| 2007-10-10 | 12,900 | 12,900 | 12,900 | 12,900 | 1,000 | 12,900 |
| 2007-10-09 | 12,900 | 12,900 | 12,900 | 12,900 | 1,100 | 12,900 |
| 2007-10-05 | 12,800 | 12,900 | 12,780 | 12,900 | 2,400 | 12,900 |
| 2007-10-04 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 2007-10-02 | 12,800 | 13,000 | 12,800 | 12,800 | 1,700 | 12,800 |
| 2007-10-01 | 12,800 | 12,800 | 12,800 | 12,800 | 500 | 12,800 |
| 2007-09-28 | 12,800 | 12,800 | 12,800 | 12,800 | 1,000 | 12,800 |
| 2007-09-27 | 13,000 | 13,000 | 12,900 | 12,900 | 1,500 | 12,900 |
| 2007-09-26 | 13,500 | 13,500 | 13,000 | 13,000 | 2,300 | 13,000 |
| 2007-09-25 | 14,000 | 14,000 | 14,000 | 14,000 | 3,000 | 14,000 |
| 2007-09-13 | 14,000 | 14,000 | 14,000 | 14,000 | 3,000 | 14,000 |
| 2007-09-07 | 14,500 | 14,500 | 14,480 | 14,500 | 400 | 14,500 |
| 2007-09-06 | 14,500 | 14,500 | 14,500 | 14,500 | 200 | 14,500 |
| 2007-09-04 | 14,500 | 14,500 | 14,500 | 14,500 | 300 | 14,500 |
| 2007-08-29 | 14,000 | 14,000 | 14,000 | 14,000 | 600 | 14,000 |
| 2007-08-28 | 14,000 | 14,000 | 14,000 | 14,000 | 700 | 14,000 |
| 2007-08-27 | 14,000 | 14,000 | 14,000 | 14,000 | 500 | 14,000 |
| 2007-08-24 | 14,000 | 14,000 | 14,000 | 14,000 | 900 | 14,000 |
| 2007-08-22 | 13,100 | 13,100 | 13,100 | 13,100 | 100 | 13,100 |
| 2007-08-21 | 14,360 | 14,360 | 13,100 | 13,100 | 700 | 13,100 |
| 2007-08-20 | 14,600 | 15,000 | 12,600 | 12,600 | 4,400 | 12,600 |
| 2007-08-17 | 15,000 | 15,000 | 14,600 | 14,600 | 200 | 14,600 |
| 2007-08-16 | 14,600 | 14,600 | 14,600 | 14,600 | 100 | 14,600 |
| 2007-08-15 | 14,090 | 14,500 | 14,000 | 14,500 | 300 | 14,500 |
| 2007-08-14 | 14,000 | 14,000 | 14,000 | 14,000 | 400 | 14,000 |
| 2007-08-13 | 14,000 | 14,010 | 14,000 | 14,010 | 200 | 14,010 |
| 2007-08-10 | 13,490 | 13,500 | 13,490 | 13,500 | 200 | 13,500 |
| 2007-08-09 | 13,740 | 13,740 | 13,500 | 13,500 | 700 | 13,500 |
| 2007-08-08 | 13,970 | 13,980 | 13,500 | 13,550 | 2,400 | 13,550 |
| 2007-08-07 | 14,000 | 14,000 | 13,980 | 13,980 | 200 | 13,980 |
| 2007-08-06 | 14,000 | 14,000 | 13,800 | 13,800 | 300 | 13,800 |
| 2007-08-02 | 14,200 | 14,200 | 13,900 | 13,900 | 400 | 13,900 |
| 2007-07-31 | 13,900 | 14,000 | 13,900 | 14,000 | 700 | 14,000 |
| 2007-07-30 | 13,900 | 13,900 | 13,900 | 13,900 | 200 | 13,900 |
| 2007-07-27 | 13,800 | 13,810 | 13,800 | 13,800 | 900 | 13,800 |
| 2007-07-25 | 13,940 | 14,000 | 13,500 | 13,800 | 1,400 | 13,800 |
| 2007-07-24 | 13,730 | 13,740 | 13,690 | 13,690 | 800 | 13,690 |
| 2007-07-20 | 14,520 | 14,520 | 13,690 | 13,690 | 300 | 13,690 |
| 2007-07-19 | 13,690 | 13,690 | 13,690 | 13,690 | 100 | 13,690 |
| 2007-07-18 | 15,000 | 15,900 | 13,690 | 13,690 | 500 | 13,690 |
| 2007-07-17 | 15,600 | 16,020 | 15,600 | 16,000 | 400 | 16,000 |
| 2007-07-13 | 15,980 | 16,500 | 14,990 | 15,300 | 6,400 | 15,300 |
| 2007-07-12 | 17,500 | 17,500 | 15,500 | 16,000 | 7,900 | 16,000 |
| 2007-07-11 | 17,400 | 18,500 | 17,000 | 17,000 | 600 | 17,000 |
| 2007-07-10 | 17,000 | 17,400 | 17,000 | 17,400 | 1,200 | 17,400 |
| 2007-07-09 | 18,510 | 18,510 | 17,000 | 17,000 | 3,000 | 17,000 |
| 2007-07-06 | 18,900 | 18,920 | 17,500 | 18,500 | 1,700 | 18,500 |
| 2007-07-05 | 19,990 | 20,000 | 18,000 | 18,000 | 3,100 | 18,000 |
| 2007-07-04 | 20,000 | 24,000 | 19,500 | 20,000 | 2,000 | 20,000 |
| 2007-07-03 | 17,090 | 20,000 | 17,090 | 20,000 | 900 | 20,000 |
| 2007-07-02 | 16,920 | 16,920 | 16,900 | 16,900 | 400 | 16,900 |
| 2007-06-29 | 15,100 | 16,530 | 15,100 | 16,530 | 1,200 | 16,530 |
| 2007-06-28 | 15,060 | 15,070 | 15,060 | 15,070 | 200 | 15,070 |
| 2007-06-27 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 15,000 |
| 2007-06-26 | 15,000 | 15,000 | 15,000 | 15,000 | 600 | 15,000 |
| 2007-06-25 | 14,400 | 15,000 | 14,400 | 14,990 | 1,000 | 14,990 |
| 2007-06-22 | 13,620 | 14,400 | 13,620 | 14,400 | 1,600 | 14,400 |
| 2007-06-21 | 13,600 | 13,620 | 13,600 | 13,610 | 800 | 13,610 |
| 2007-06-20 | 13,600 | 13,610 | 13,600 | 13,610 | 400 | 13,610 |
| 2007-06-19 | 13,610 | 13,610 | 13,600 | 13,600 | 400 | 13,600 |
| 2007-06-18 | 13,490 | 13,610 | 13,490 | 13,610 | 3,800 | 13,610 |
| 2007-06-15 | 13,000 | 13,550 | 12,990 | 13,550 | 24,500 | 13,550 |
| 2007-06-14 | 13,510 | 13,510 | 13,500 | 13,500 | 600 | 13,500 |
| 2007-06-13 | 13,500 | 13,510 | 13,500 | 13,510 | 400 | 13,510 |
| 2007-06-12 | 13,510 | 13,510 | 13,500 | 13,500 | 400 | 13,500 |
| 2007-06-11 | 13,510 | 13,510 | 12,800 | 13,500 | 600 | 13,500 |
| 2007-06-08 | 13,060 | 13,500 | 13,060 | 13,500 | 600 | 13,500 |
| 2007-06-07 | 13,040 | 13,060 | 13,040 | 13,060 | 400 | 13,060 |
| 2007-06-06 | 13,000 | 13,050 | 13,000 | 13,040 | 400 | 13,040 |
| 2007-06-05 | 12,790 | 12,900 | 12,780 | 12,900 | 1,500 | 12,900 |
| 2007-06-04 | 12,780 | 13,040 | 12,780 | 12,790 | 4,200 | 12,790 |
| 2007-06-01 | 12,600 | 12,800 | 12,600 | 12,790 | 16,800 | 12,790 |
| 2007-05-31 | 12,600 | 12,600 | 12,600 | 12,600 | 600 | 12,600 |
| 2007-05-30 | 12,600 | 12,600 | 12,600 | 12,600 | 600 | 12,600 |
| 2007-05-29 | 12,530 | 12,620 | 12,530 | 12,600 | 4,600 | 12,600 |
| 2007-05-28 | 12,520 | 12,530 | 12,520 | 12,530 | 1,500 | 12,530 |
| 2007-05-25 | 12,520 | 12,550 | 12,520 | 12,530 | 1,600 | 12,530 |
| 2007-05-24 | 12,320 | 12,520 | 12,320 | 12,520 | 2,200 | 12,520 |
| 2007-05-23 | 12,290 | 12,330 | 12,290 | 12,330 | 1,700 | 12,330 |
| 2007-05-22 | 12,000 | 12,330 | 12,000 | 12,330 | 1,500 | 12,330 |
| 2007-05-21 | 11,500 | 12,020 | 11,500 | 12,000 | 1,700 | 12,000 |
| 2007-05-18 | 11,500 | 11,510 | 11,500 | 11,510 | 1,200 | 11,510 |
| 2007-05-17 | 11,500 | 11,510 | 11,500 | 11,510 | 300 | 11,510 |
| 2007-05-16 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 | 11,500 |
| 2007-05-15 | 11,690 | 11,690 | 11,690 | 11,690 | 200 | 11,690 |
| 2007-05-14 | 11,500 | 11,500 | 11,500 | 11,500 | 300 | 11,500 |
| 2007-05-11 | 11,100 | 11,250 | 11,100 | 11,250 | 1,000 | 11,250 |
| 2007-05-09 | 10,980 | 11,000 | 10,980 | 11,000 | 1,200 | 11,000 |
| 2007-05-08 | 10,950 | 11,000 | 10,950 | 11,000 | 400 | 11,000 |
| 2007-05-07 | 10,970 | 10,970 | 10,960 | 10,970 | 700 | 10,970 |
| 2007-05-02 | 10,960 | 10,970 | 10,960 | 10,970 | 1,300 | 10,970 |
| 2007-05-01 | 10,970 | 10,970 | 10,960 | 10,970 | 500 | 10,970 |
| 2007-04-27 | 10,960 | 10,970 | 10,960 | 10,970 | 200 | 10,970 |
| 2007-04-26 | 10,960 | 10,970 | 10,950 | 10,950 | 500 | 10,950 |
| 2007-04-24 | 10,960 | 10,960 | 10,950 | 10,950 | 200 | 10,950 |
| 2007-04-23 | 10,940 | 10,940 | 10,930 | 10,930 | 200 | 10,930 |
| 2007-04-20 | 10,930 | 10,930 | 10,930 | 10,930 | 400 | 10,930 |
| 2007-04-18 | 10,600 | 10,920 | 10,600 | 10,920 | 500 | 10,920 |
| 2007-04-17 | 10,490 | 10,610 | 10,490 | 10,610 | 400 | 10,610 |
| 2007-04-13 | 10,050 | 10,470 | 10,030 | 10,470 | 600 | 10,470 |
| 2007-04-12 | 10,000 | 10,020 | 10,000 | 10,000 | 900 | 10,000 |
| 2007-04-11 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2007-04-10 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2007-04-06 | 9,510 | 9,510 | 9,510 | 9,510 | 100 | 9,510 |
| 2007-04-05 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2007-04-04 | 9,300 | 9,300 | 9,300 | 9,300 | 200 | 9,300 |
| 2007-04-03 | 9,320 | 9,510 | 9,000 | 9,300 | 9,700 | 9,300 |
| 2007-04-02 | 9,060 | 9,450 | 9,060 | 9,450 | 500 | 9,450 |
| 2007-03-30 | 9,070 | 9,070 | 9,060 | 9,060 | 300 | 9,060 |
| 2007-03-29 | 9,070 | 9,070 | 9,010 | 9,010 | 200 | 9,010 |
| 2007-03-28 | 9,070 | 9,070 | 9,000 | 9,000 | 200 | 9,000 |
| 2007-03-27 | 9,060 | 9,060 | 9,010 | 9,010 | 200 | 9,010 |
| 2007-03-26 | 9,060 | 9,060 | 9,060 | 9,060 | 100 | 9,060 |
| 2007-03-23 | 9,060 | 9,060 | 9,060 | 9,060 | 200 | 9,060 |
| 2007-03-22 | 9,060 | 9,060 | 9,060 | 9,060 | 100 | 9,060 |
| 2007-03-20 | 9,050 | 9,060 | 9,050 | 9,060 | 200 | 9,060 |
| 2007-03-19 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 9,050 |
| 2007-03-16 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 9,050 |
| 2007-03-15 | 9,050 | 9,050 | 9,040 | 9,050 | 400 | 9,050 |
| 2007-03-14 | 9,050 | 9,050 | 9,040 | 9,050 | 2,500 | 9,050 |
| 2007-03-13 | 9,050 | 9,060 | 9,050 | 9,060 | 200 | 9,060 |
| 2007-03-12 | 9,040 | 9,050 | 9,040 | 9,050 | 300 | 9,050 |
| 2007-03-09 | 9,020 | 9,050 | 9,020 | 9,050 | 1,000 | 9,050 |
| 2007-03-08 | 9,020 | 9,030 | 9,020 | 9,030 | 1,200 | 9,030 |
| 2007-03-07 | 9,020 | 9,020 | 9,020 | 9,020 | 100 | 9,020 |
| 2007-03-06 | 9,020 | 9,020 | 9,020 | 9,020 | 200 | 9,020 |
| 2007-03-05 | 9,020 | 9,020 | 9,020 | 9,020 | 100 | 9,020 |
| 2007-03-02 | 9,020 | 9,020 | 9,010 | 9,010 | 200 | 9,010 |
| 2007-03-01 | 9,020 | 9,020 | 9,020 | 9,020 | 100 | 9,020 |
| 2007-02-28 | 9,000 | 9,010 | 8,900 | 9,010 | 1,000 | 9,010 |
| 2007-02-27 | 8,800 | 8,900 | 8,800 | 8,900 | 4,500 | 8,900 |
| 2007-02-26 | 8,800 | 8,800 | 8,800 | 8,800 | 700 | 8,800 |
| 2007-02-23 | 8,800 | 8,800 | 8,800 | 8,800 | 700 | 8,800 |
| 2007-02-22 | 8,700 | 8,800 | 8,700 | 8,800 | 300 | 8,800 |
| 2007-02-20 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 8,700 |
| 2007-02-19 | 8,560 | 8,700 | 8,560 | 8,700 | 500 | 8,700 |
| 2007-02-16 | 8,600 | 8,600 | 8,600 | 8,600 | 900 | 8,600 |
| 2007-02-15 | 8,560 | 8,560 | 8,560 | 8,560 | 200 | 8,560 |
| 2007-02-14 | 8,560 | 8,560 | 8,560 | 8,560 | 300 | 8,560 |
| 2007-02-09 | 8,550 | 8,560 | 8,550 | 8,560 | 3,000 | 8,560 |
| 2007-02-07 | 8,550 | 8,560 | 8,550 | 8,560 | 400 | 8,560 |
| 2007-02-06 | 8,550 | 8,560 | 8,510 | 8,560 | 1,600 | 8,560 |
| 2007-02-05 | 8,520 | 8,520 | 8,520 | 8,520 | 200 | 8,520 |
| 2007-02-02 | 8,540 | 8,550 | 8,540 | 8,550 | 600 | 8,550 |
| 2007-02-01 | 8,510 | 8,510 | 8,510 | 8,510 | 200 | 8,510 |
| 2007-01-31 | 8,510 | 8,530 | 8,510 | 8,530 | 400 | 8,530 |
| 2007-01-30 | 8,510 | 8,510 | 8,510 | 8,510 | 100 | 8,510 |
| 2007-01-29 | 8,510 | 8,720 | 8,500 | 8,720 | 2,300 | 8,720 |
| 2007-01-25 | 8,510 | 8,510 | 8,500 | 8,500 | 200 | 8,500 |
| 2007-01-24 | 8,510 | 8,510 | 8,500 | 8,500 | 200 | 8,500 |
| 2007-01-23 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2007-01-22 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 8,490 |
| 2007-01-19 | 8,490 | 8,490 | 8,490 | 8,490 | 200 | 8,490 |
| 2007-01-18 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 8,490 |
| 2007-01-17 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 8,400 |
| 2007-01-16 | 8,390 | 8,390 | 8,390 | 8,390 | 300 | 8,390 |
| 2007-01-15 | 8,200 | 8,210 | 8,200 | 8,210 | 200 | 8,210 |
| 2007-01-12 | 8,300 | 8,500 | 8,300 | 8,500 | 3,300 | 8,500 |
| 2007-01-11 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2007-01-10 | 8,200 | 8,300 | 8,180 | 8,200 | 6,600 | 8,200 |
| 2007-01-09 | 8,000 | 8,300 | 8,000 | 8,200 | 6,200 | 8,200 |
| 2007-01-05 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 8,300 |
| 2007-01-04 | 8,280 | 8,300 | 8,260 | 8,300 | 600 | 8,300 |
分割・併合履歴 ： なし