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 |
---|---|---|---|---|---|---|
2008-12-29 | 13,300 | 13,800 | 13,300 | 13,800 | 200 | 13,800 |
2008-12-26 | 12,000 | 13,000 | 12,000 | 13,000 | 1,200 | 13,000 |
2008-12-25 | 11,300 | 12,300 | 11,300 | 12,300 | 500 | 12,300 |
2008-12-22 | 11,300 | 11,300 | 11,300 | 11,300 | 300 | 11,300 |
2008-12-19 | 11,300 | 11,300 | 11,300 | 11,300 | 200 | 11,300 |
2008-12-18 | 10,910 | 10,910 | 10,910 | 10,910 | 300 | 10,910 |
2008-12-17 | 10,900 | 10,900 | 10,900 | 10,900 | 300 | 10,900 |
2008-12-16 | 10,900 | 10,900 | 10,900 | 10,900 | 300 | 10,900 |
2008-12-15 | 10,900 | 10,900 | 10,890 | 10,890 | 800 | 10,890 |
2008-12-12 | 10,900 | 10,900 | 10,900 | 10,900 | 500 | 10,900 |
2008-12-11 | 10,890 | 10,890 | 10,890 | 10,890 | 300 | 10,890 |
2008-12-10 | 10,890 | 10,890 | 10,890 | 10,890 | 800 | 10,890 |
2008-12-09 | 10,890 | 10,890 | 10,890 | 10,890 | 500 | 10,890 |
2008-12-08 | 10,890 | 10,900 | 10,890 | 10,900 | 600 | 10,900 |
2008-12-05 | 10,900 | 10,900 | 10,900 | 10,900 | 300 | 10,900 |
2008-12-04 | 10,890 | 10,890 | 10,890 | 10,890 | 500 | 10,890 |
2008-12-03 | 10,890 | 10,890 | 10,890 | 10,890 | 200 | 10,890 |
2008-12-02 | 10,890 | 10,890 | 10,890 | 10,890 | 300 | 10,890 |
2008-12-01 | 10,900 | 10,900 | 10,900 | 10,900 | 300 | 10,900 |
2008-11-25 | 11,000 | 11,000 | 11,000 | 11,000 | 600 | 11,000 |
2008-11-21 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 10,200 |
2008-11-20 | 10,150 | 10,950 | 10,000 | 10,000 | 1,100 | 10,000 |
2008-11-18 | 10,750 | 10,750 | 10,750 | 10,750 | 100 | 10,750 |
2008-11-17 | 10,990 | 11,000 | 10,300 | 11,000 | 2,000 | 11,000 |
2008-11-14 | 11,250 | 11,250 | 10,300 | 10,300 | 200 | 10,300 |
2008-11-13 | 11,000 | 11,000 | 10,500 | 10,500 | 1,500 | 10,500 |
2008-11-12 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
2008-11-11 | 11,750 | 11,750 | 11,750 | 11,750 | 100 | 11,750 |
2008-11-10 | 10,500 | 12,000 | 10,500 | 12,000 | 3,300 | 12,000 |
2008-11-06 | 10,000 | 10,500 | 10,000 | 10,500 | 1,200 | 10,500 |
2008-11-05 | 9,500 | 10,000 | 9,500 | 10,000 | 6,100 | 10,000 |
2008-10-30 | 9,750 | 9,750 | 9,500 | 9,500 | 700 | 9,500 |
2008-10-28 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
2008-10-27 | 10,000 | 10,000 | 9,500 | 9,500 | 900 | 9,500 |
2008-10-24 | 9,500 | 10,000 | 9,500 | 10,000 | 1,300 | 10,000 |
2008-10-23 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
2008-10-22 | 9,510 | 9,510 | 9,500 | 9,500 | 1,300 | 9,500 |
2008-10-21 | 9,000 | 9,500 | 9,000 | 9,500 | 1,800 | 9,500 |
2008-10-20 | 8,500 | 9,000 | 8,500 | 9,000 | 600 | 9,000 |
2008-10-17 | 8,000 | 8,500 | 8,000 | 8,500 | 1,900 | 8,500 |
2008-10-14 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-10-10 | 7,900 | 8,000 | 7,850 | 8,000 | 1,600 | 8,000 |
2008-10-09 | 7,500 | 7,750 | 7,500 | 7,750 | 900 | 7,750 |
2008-10-08 | 7,500 | 7,500 | 7,500 | 7,500 | 1,200 | 7,500 |
2008-10-07 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
2008-10-06 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 7,500 |
2008-10-03 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 7,500 |
2008-09-29 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 7,500 |
2008-09-22 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
2008-09-18 | 7,730 | 7,730 | 7,730 | 7,730 | 500 | 7,730 |
2008-09-08 | 7,980 | 7,980 | 7,980 | 7,980 | 100 | 7,980 |
2008-09-05 | 7,730 | 7,730 | 7,730 | 7,730 | 100 | 7,730 |
2008-09-01 | 7,730 | 7,730 | 7,730 | 7,730 | 100 | 7,730 |
2008-08-29 | 7,980 | 7,980 | 7,980 | 7,980 | 500 | 7,980 |
2008-08-28 | 7,980 | 7,980 | 7,980 | 7,980 | 300 | 7,980 |
2008-08-27 | 7,980 | 7,980 | 7,980 | 7,980 | 100 | 7,980 |
2008-08-22 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 8,000 |
2008-08-21 | 8,000 | 8,000 | 7,800 | 8,000 | 1,700 | 8,000 |
2008-08-20 | 8,000 | 8,000 | 8,000 | 8,000 | 2,300 | 8,000 |
2008-08-19 | 8,000 | 8,000 | 8,000 | 8,000 | 700 | 8,000 |
2008-08-15 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
2008-08-13 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
2008-08-12 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
2008-08-08 | 7,800 | 8,000 | 7,800 | 7,800 | 300 | 7,800 |
2008-08-07 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
2008-08-01 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-07-28 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
2008-07-23 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-07-22 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-07-14 | 8,020 | 8,020 | 8,020 | 8,020 | 100 | 8,020 |
2008-07-08 | 7,770 | 7,770 | 7,770 | 7,770 | 100 | 7,770 |
2008-06-27 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 7,750 |
2008-06-26 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 7,750 |
2008-06-24 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
2008-06-20 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
2008-06-19 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-06-18 | 7,950 | 7,950 | 7,950 | 7,950 | 500 | 7,950 |
2008-06-17 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
2008-06-11 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-06-10 | 7,980 | 7,980 | 7,950 | 7,950 | 600 | 7,950 |
2008-06-06 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-06-03 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-06-02 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-05-30 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-05-28 | 7,900 | 8,000 | 7,900 | 8,000 | 1,100 | 8,000 |
2008-05-23 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-05-16 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000 |
2008-05-15 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-05-14 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-05-13 | 8,000 | 8,000 | 8,000 | 8,000 | 1,500 | 8,000 |
2008-05-12 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-05-08 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 8,000 |
2008-05-07 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 8,000 |
2008-05-01 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 8,000 |
2008-04-30 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
2008-04-18 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-04-17 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-04-14 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-04-10 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
2008-04-09 | 8,000 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000 |
2008-04-04 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
2008-04-02 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 8,200 |
2008-04-01 | 8,500 | 8,500 | 8,500 | 8,500 | 500 | 8,500 |
2008-03-31 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
2008-03-28 | 8,800 | 9,000 | 8,800 | 8,860 | 1,700 | 8,860 |
2008-03-27 | 8,550 | 8,850 | 8,550 | 8,850 | 300 | 8,850 |
2008-03-25 | 8,950 | 8,950 | 8,950 | 8,950 | 100 | 8,950 |
2008-03-24 | 8,750 | 9,000 | 8,750 | 9,000 | 1,400 | 9,000 |
2008-03-18 | 9,000 | 9,500 | 9,000 | 9,000 | 500 | 9,000 |
2008-03-17 | 8,700 | 8,700 | 8,700 | 8,700 | 300 | 8,700 |
2008-03-06 | 8,500 | 8,500 | 8,500 | 8,500 | 600 | 8,500 |
2008-03-04 | 8,520 | 8,520 | 8,500 | 8,500 | 700 | 8,500 |
2008-02-29 | 8,700 | 8,700 | 8,700 | 8,700 | 3,000 | 8,700 |
2008-02-28 | 7,750 | 8,800 | 7,750 | 8,700 | 6,500 | 8,700 |
2008-02-27 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 9,010 |
2008-02-21 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
2008-02-20 | 9,000 | 9,350 | 9,000 | 9,000 | 6,200 | 9,000 |
2008-02-15 | 9,350 | 9,350 | 9,350 | 9,350 | 400 | 9,350 |
2008-02-14 | 9,300 | 9,450 | 9,300 | 9,350 | 400 | 9,350 |
2008-02-13 | 9,590 | 9,590 | 9,450 | 9,450 | 600 | 9,450 |
2008-02-12 | 10,000 | 10,000 | 9,640 | 9,640 | 500 | 9,640 |
2008-01-29 | 11,150 | 11,150 | 10,250 | 10,250 | 500 | 10,250 |
2008-01-28 | 11,160 | 11,160 | 11,160 | 11,160 | 100 | 11,160 |
2008-01-23 | 11,710 | 11,710 | 11,150 | 11,150 | 200 | 11,150 |
2008-01-22 | 12,200 | 12,200 | 12,200 | 12,200 | 100 | 12,200 |
2008-01-21 | 12,500 | 12,500 | 12,200 | 12,200 | 3,300 | 12,200 |
2008-01-18 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 12,500 |
2008-01-17 | 13,000 | 13,000 | 12,000 | 12,500 | 3,300 | 12,500 |
2008-01-16 | 13,000 | 13,000 | 13,000 | 13,000 | 200 | 13,000 |
2008-01-15 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
2008-01-11 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
2008-01-10 | 12,700 | 13,000 | 12,290 | 13,000 | 800 | 13,000 |
2008-01-09 | 12,800 | 12,800 | 11,410 | 12,000 | 800 | 12,000 |
2008-01-08 | 12,300 | 12,300 | 11,700 | 12,000 | 2,100 | 12,000 |
2008-01-07 | 14,000 | 14,000 | 14,000 | 14,000 | 2,000 | 14,000 |
分割・併合履歴 : なし