7531 清和中央ホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-2913,30013,80013,30013,80020013,800
2008-12-2612,00013,00012,00013,0001,20013,000
2008-12-2511,30012,30011,30012,30050012,300
2008-12-2211,30011,30011,30011,30030011,300
2008-12-1911,30011,30011,30011,30020011,300
2008-12-1810,91010,91010,91010,91030010,910
2008-12-1710,90010,90010,90010,90030010,900
2008-12-1610,90010,90010,90010,90030010,900
2008-12-1510,90010,90010,89010,89080010,890
2008-12-1210,90010,90010,90010,90050010,900
2008-12-1110,89010,89010,89010,89030010,890
2008-12-1010,89010,89010,89010,89080010,890
2008-12-0910,89010,89010,89010,89050010,890
2008-12-0810,89010,90010,89010,90060010,900
2008-12-0510,90010,90010,90010,90030010,900
2008-12-0410,89010,89010,89010,89050010,890
2008-12-0310,89010,89010,89010,89020010,890
2008-12-0210,89010,89010,89010,89030010,890
2008-12-0110,90010,90010,90010,90030010,900
2008-11-2511,00011,00011,00011,00060011,000
2008-11-2110,20010,20010,20010,20010010,200
2008-11-2010,15010,95010,00010,0001,10010,000
2008-11-1810,75010,75010,75010,75010010,750
2008-11-1710,99011,00010,30011,0002,00011,000
2008-11-1411,25011,25010,30010,30020010,300
2008-11-1311,00011,00010,50010,5001,50010,500
2008-11-1211,00011,00011,00011,00020011,000
2008-11-1111,75011,75011,75011,75010011,750
2008-11-1010,50012,00010,50012,0003,30012,000
2008-11-0610,00010,50010,00010,5001,20010,500
2008-11-059,50010,0009,50010,0006,10010,000
2008-10-309,7509,7509,5009,5007009,500
2008-10-289,5009,5009,5009,5003009,500
2008-10-2710,00010,0009,5009,5009009,500
2008-10-249,50010,0009,50010,0001,30010,000
2008-10-239,5009,5009,5009,5002009,500
2008-10-229,5109,5109,5009,5001,3009,500
2008-10-219,0009,5009,0009,5001,8009,500
2008-10-208,5009,0008,5009,0006009,000
2008-10-178,0008,5008,0008,5001,9008,500
2008-10-148,0008,0008,0008,0005008,000
2008-10-107,9008,0007,8508,0001,6008,000
2008-10-097,5007,7507,5007,7509007,750
2008-10-087,5007,5007,5007,5001,2007,500
2008-10-076,8006,8006,8006,8001006,800
2008-10-067,5007,5007,5007,5005007,500
2008-10-037,5007,5007,5007,5005007,500
2008-09-297,5007,5007,5007,5005007,500
2008-09-227,5007,5007,5007,5001007,500
2008-09-187,7307,7307,7307,7305007,730
2008-09-087,9807,9807,9807,9801007,980
2008-09-057,7307,7307,7307,7301007,730
2008-09-017,7307,7307,7307,7301007,730
2008-08-297,9807,9807,9807,9805007,980
2008-08-287,9807,9807,9807,9803007,980
2008-08-277,9807,9807,9807,9801007,980
2008-08-228,0008,0008,0008,0006008,000
2008-08-218,0008,0007,8008,0001,7008,000
2008-08-208,0008,0008,0008,0002,3008,000
2008-08-198,0008,0008,0008,0007008,000
2008-08-158,0008,0008,0008,0002008,000
2008-08-138,0008,0008,0008,0002008,000
2008-08-127,8007,8007,8007,8001007,800
2008-08-087,8008,0007,8007,8003007,800
2008-08-078,0008,0008,0008,0002008,000
2008-08-018,0008,0008,0008,0001008,000
2008-07-288,0008,0008,0008,0002008,000
2008-07-238,0008,0008,0008,0001008,000
2008-07-228,0008,0008,0008,0001008,000
2008-07-148,0208,0208,0208,0201008,020
2008-07-087,7707,7707,7707,7701007,770
2008-06-277,7507,7507,7507,7501007,750
2008-06-267,7507,7507,7507,7501007,750
2008-06-248,0008,0008,0008,0003008,000
2008-06-207,9507,9507,9507,9501007,950
2008-06-198,0008,0008,0008,0001008,000
2008-06-187,9507,9507,9507,9505007,950
2008-06-178,0008,0008,0008,0002008,000
2008-06-118,0008,0008,0008,0001008,000
2008-06-107,9807,9807,9507,9506007,950
2008-06-068,0008,0008,0008,0005008,000
2008-06-038,0008,0008,0008,0001008,000
2008-06-028,0008,0008,0008,0001008,000
2008-05-308,0008,0008,0008,0005008,000
2008-05-287,9008,0007,9008,0001,1008,000
2008-05-238,0008,0008,0008,0005008,000
2008-05-168,0008,0008,0008,0001,0008,000
2008-05-158,0008,0008,0008,0005008,000
2008-05-148,0008,0008,0008,0005008,000
2008-05-138,0008,0008,0008,0001,5008,000
2008-05-128,0008,0008,0008,0005008,000
2008-05-088,0008,0008,0008,0006008,000
2008-05-078,0008,0008,0008,0006008,000
2008-05-018,0008,0008,0008,0002008,000
2008-04-308,0008,0008,0008,0001008,000
2008-04-188,0008,0008,0008,0005008,000
2008-04-178,0008,0008,0008,0005008,000
2008-04-148,0008,0008,0008,0005008,000
2008-04-108,0008,0008,0008,0005008,000
2008-04-098,0008,0008,0008,0001,0008,000
2008-04-048,4008,4008,4008,4001008,400
2008-04-028,2008,2008,2008,2002008,200
2008-04-018,5008,5008,5008,5005008,500
2008-03-319,0009,0009,0009,0001009,000
2008-03-288,8009,0008,8008,8601,7008,860
2008-03-278,5508,8508,5508,8503008,850
2008-03-258,9508,9508,9508,9501008,950
2008-03-248,7509,0008,7509,0001,4009,000
2008-03-189,0009,5009,0009,0005009,000
2008-03-178,7008,7008,7008,7003008,700
2008-03-068,5008,5008,5008,5006008,500
2008-03-048,5208,5208,5008,5007008,500
2008-02-298,7008,7008,7008,7003,0008,700
2008-02-287,7508,8007,7508,7006,5008,700
2008-02-279,0109,0109,0109,0101009,010
2008-02-219,0009,0009,0009,0001009,000
2008-02-209,0009,3509,0009,0006,2009,000
2008-02-159,3509,3509,3509,3504009,350
2008-02-149,3009,4509,3009,3504009,350
2008-02-139,5909,5909,4509,4506009,450
2008-02-1210,00010,0009,6409,6405009,640
2008-01-2911,15011,15010,25010,25050010,250
2008-01-2811,16011,16011,16011,16010011,160
2008-01-2311,71011,71011,15011,15020011,150
2008-01-2212,20012,20012,20012,20010012,200
2008-01-2112,50012,50012,20012,2003,30012,200
2008-01-1812,50012,50012,50012,50010012,500
2008-01-1713,00013,00012,00012,5003,30012,500
2008-01-1613,00013,00013,00013,00020013,000
2008-01-1513,00013,00013,00013,00010013,000
2008-01-1113,00013,00013,00013,00010013,000
2008-01-1012,70013,00012,29013,00080013,000
2008-01-0912,80012,80011,41012,00080012,000
2008-01-0812,30012,30011,70012,0002,10012,000
2008-01-0714,00014,00014,00014,0002,00014,000

分割・併合履歴 : なし