7531 清和中央ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 9,200 | 9,200 | 9,200 | 9,200 | 300 | 9,200 |
| 2009-12-28 | 9,200 | 9,200 | 9,200 | 9,200 | 600 | 9,200 |
| 2009-12-25 | 9,000 | 9,200 | 9,000 | 9,200 | 300 | 9,200 |
| 2009-12-24 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 9,100 |
| 2009-12-22 | 8,510 | 9,100 | 8,510 | 9,100 | 600 | 9,100 |
| 2009-12-21 | 8,500 | 8,800 | 8,500 | 8,510 | 700 | 8,510 |
| 2009-12-18 | 8,500 | 8,600 | 8,500 | 8,600 | 400 | 8,600 |
| 2009-12-17 | 8,500 | 8,500 | 8,500 | 8,500 | 500 | 8,500 |
| 2009-12-16 | 8,300 | 8,500 | 8,300 | 8,500 | 500 | 8,500 |
| 2009-12-15 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2009-12-14 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2009-12-11 | 8,290 | 8,290 | 8,100 | 8,100 | 700 | 8,100 |
| 2009-12-10 | 8,200 | 8,290 | 8,200 | 8,290 | 200 | 8,290 |
| 2009-12-09 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 8,000 |
| 2009-12-07 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2009-12-04 | 7,430 | 8,000 | 7,430 | 8,000 | 200 | 8,000 |
| 2009-12-03 | 7,420 | 7,420 | 7,420 | 7,420 | 200 | 7,420 |
| 2009-12-02 | 7,250 | 7,410 | 7,250 | 7,410 | 400 | 7,410 |
| 2009-12-01 | 7,210 | 7,210 | 7,210 | 7,210 | 200 | 7,210 |
| 2009-11-30 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2009-11-27 | 7,190 | 7,190 | 7,190 | 7,190 | 300 | 7,190 |
| 2009-11-26 | 7,180 | 7,190 | 7,180 | 7,190 | 200 | 7,190 |
| 2009-11-25 | 7,180 | 7,180 | 7,180 | 7,180 | 200 | 7,180 |
| 2009-11-24 | 7,170 | 7,170 | 7,170 | 7,170 | 100 | 7,170 |
| 2009-11-20 | 7,160 | 7,160 | 7,160 | 7,160 | 400 | 7,160 |
| 2009-11-19 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 7,150 |
| 2009-11-18 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 7,150 |
| 2009-11-17 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 7,150 |
| 2009-11-16 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 7,150 |
| 2009-11-13 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 7,150 |
| 2009-11-12 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 7,150 |
| 2009-11-11 | 7,150 | 7,150 | 7,150 | 7,150 | 400 | 7,150 |
| 2009-11-10 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 7,150 |
| 2009-11-09 | 7,140 | 7,140 | 7,140 | 7,140 | 100 | 7,140 |
| 2009-11-06 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 7,130 |
| 2009-11-05 | 7,120 | 7,120 | 7,120 | 7,120 | 200 | 7,120 |
| 2009-11-04 | 7,120 | 7,120 | 7,120 | 7,120 | 300 | 7,120 |
| 2009-11-02 | 7,120 | 7,120 | 7,120 | 7,120 | 100 | 7,120 |
| 2009-10-30 | 7,120 | 7,120 | 7,120 | 7,120 | 200 | 7,120 |
| 2009-10-29 | 7,120 | 7,120 | 7,120 | 7,120 | 200 | 7,120 |
| 2009-10-28 | 7,120 | 7,130 | 7,120 | 7,130 | 400 | 7,130 |
| 2009-10-27 | 7,120 | 7,130 | 7,120 | 7,130 | 200 | 7,130 |
| 2009-10-26 | 7,100 | 7,120 | 7,100 | 7,120 | 300 | 7,120 |
| 2009-10-23 | 7,110 | 7,110 | 7,110 | 7,110 | 500 | 7,110 |
| 2009-10-22 | 7,110 | 7,110 | 7,110 | 7,110 | 600 | 7,110 |
| 2009-10-21 | 7,110 | 7,110 | 7,110 | 7,110 | 200 | 7,110 |
| 2009-10-20 | 7,110 | 7,110 | 7,110 | 7,110 | 200 | 7,110 |
| 2009-10-19 | 7,110 | 7,110 | 7,110 | 7,110 | 200 | 7,110 |
| 2009-10-16 | 7,110 | 7,110 | 7,110 | 7,110 | 200 | 7,110 |
| 2009-10-15 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2009-10-14 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2009-10-13 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2009-10-09 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2009-10-08 | 7,090 | 7,100 | 6,500 | 7,100 | 700 | 7,100 |
| 2009-10-07 | 7,090 | 7,090 | 7,090 | 7,090 | 300 | 7,090 |
| 2009-10-06 | 7,090 | 7,090 | 7,090 | 7,090 | 200 | 7,090 |
| 2009-10-05 | 7,090 | 7,090 | 7,090 | 7,090 | 200 | 7,090 |
| 2009-10-02 | 7,090 | 7,090 | 7,090 | 7,090 | 200 | 7,090 |
| 2009-10-01 | 7,100 | 7,100 | 7,100 | 7,100 | 300 | 7,100 |
| 2009-09-29 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2009-09-28 | 7,100 | 7,100 | 7,100 | 7,100 | 300 | 7,100 |
| 2009-09-25 | 7,100 | 7,100 | 7,100 | 7,100 | 300 | 7,100 |
| 2009-09-24 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2009-09-18 | 7,100 | 7,100 | 7,100 | 7,100 | 300 | 7,100 |
| 2009-09-17 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2009-09-16 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2009-09-15 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 2009-09-14 | 7,120 | 7,120 | 7,120 | 7,120 | 100 | 7,120 |
| 2009-09-11 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 7,130 |
| 2009-09-10 | 7,130 | 7,130 | 7,130 | 7,130 | 200 | 7,130 |
| 2009-09-08 | 7,130 | 7,130 | 7,130 | 7,130 | 200 | 7,130 |
| 2009-09-07 | 7,130 | 7,130 | 7,130 | 7,130 | 300 | 7,130 |
| 2009-09-04 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 7,130 |
| 2009-09-03 | 7,130 | 7,130 | 7,130 | 7,130 | 200 | 7,130 |
| 2009-09-02 | 7,130 | 7,130 | 7,130 | 7,130 | 200 | 7,130 |
| 2009-09-01 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 7,130 |
| 2009-08-31 | 7,140 | 7,140 | 7,140 | 7,140 | 100 | 7,140 |
| 2009-08-28 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 7,150 |
| 2009-08-27 | 7,160 | 7,160 | 7,160 | 7,160 | 400 | 7,160 |
| 2009-08-26 | 7,160 | 7,160 | 7,160 | 7,160 | 100 | 7,160 |
| 2009-08-25 | 7,150 | 7,160 | 7,150 | 7,160 | 300 | 7,160 |
| 2009-08-24 | 7,160 | 7,160 | 7,160 | 7,160 | 100 | 7,160 |
| 2009-08-21 | 7,160 | 7,160 | 7,160 | 7,160 | 100 | 7,160 |
| 2009-08-20 | 7,170 | 7,170 | 7,170 | 7,170 | 100 | 7,170 |
| 2009-08-19 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | 7,180 |
| 2009-08-18 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | 7,180 |
| 2009-08-17 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | 7,180 |
| 2009-08-14 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2009-08-12 | 7,290 | 7,290 | 7,290 | 7,290 | 100 | 7,290 |
| 2009-08-06 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2009-08-04 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2009-07-31 | 7,170 | 7,400 | 7,170 | 7,300 | 1,000 | 7,300 |
| 2009-07-29 | 7,470 | 7,470 | 7,470 | 7,470 | 200 | 7,470 |
| 2009-07-28 | 7,480 | 7,480 | 7,480 | 7,480 | 100 | 7,480 |
| 2009-07-27 | 7,490 | 7,490 | 7,490 | 7,490 | 200 | 7,490 |
| 2009-07-24 | 7,490 | 7,490 | 7,490 | 7,490 | 300 | 7,490 |
| 2009-07-23 | 7,490 | 7,490 | 7,490 | 7,490 | 200 | 7,490 |
| 2009-07-22 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 7,500 |
| 2009-07-21 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2009-07-17 | 7,510 | 7,510 | 7,510 | 7,510 | 300 | 7,510 |
| 2009-07-16 | 7,530 | 7,530 | 7,530 | 7,530 | 200 | 7,530 |
| 2009-07-15 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 7,550 |
| 2009-07-14 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 7,550 |
| 2009-07-13 | 7,540 | 7,550 | 7,540 | 7,550 | 300 | 7,550 |
| 2009-07-10 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 7,550 |
| 2009-07-09 | 7,590 | 7,590 | 7,550 | 7,550 | 700 | 7,550 |
| 2009-07-08 | 7,600 | 7,600 | 7,600 | 7,600 | 800 | 7,600 |
| 2009-07-07 | 7,590 | 7,600 | 7,590 | 7,600 | 700 | 7,600 |
| 2009-07-03 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2009-07-02 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 7,600 |
| 2009-06-30 | 7,600 | 7,600 | 7,600 | 7,600 | 600 | 7,600 |
| 2009-06-29 | 7,600 | 7,600 | 7,600 | 7,600 | 400 | 7,600 |
| 2009-06-26 | 7,600 | 7,600 | 7,600 | 7,600 | 300 | 7,600 |
| 2009-06-25 | 7,600 | 7,600 | 7,600 | 7,600 | 300 | 7,600 |
| 2009-06-24 | 7,600 | 7,600 | 7,600 | 7,600 | 300 | 7,600 |
| 2009-06-23 | 7,600 | 7,600 | 7,600 | 7,600 | 400 | 7,600 |
| 2009-06-22 | 7,700 | 7,700 | 7,700 | 7,700 | 500 | 7,700 |
| 2009-06-19 | 7,700 | 7,700 | 7,700 | 7,700 | 400 | 7,700 |
| 2009-06-18 | 7,700 | 7,700 | 7,700 | 7,700 | 600 | 7,700 |
| 2009-06-17 | 7,700 | 7,700 | 7,700 | 7,700 | 400 | 7,700 |
| 2009-06-16 | 7,700 | 7,800 | 7,700 | 7,800 | 600 | 7,800 |
| 2009-06-15 | 7,700 | 7,700 | 7,700 | 7,700 | 400 | 7,700 |
| 2009-06-12 | 7,700 | 7,700 | 7,700 | 7,700 | 500 | 7,700 |
| 2009-06-11 | 7,700 | 7,700 | 7,700 | 7,700 | 300 | 7,700 |
| 2009-06-10 | 7,700 | 7,700 | 7,700 | 7,700 | 300 | 7,700 |
| 2009-06-09 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2009-06-05 | 7,800 | 7,800 | 7,800 | 7,800 | 400 | 7,800 |
| 2009-06-04 | 7,800 | 7,800 | 7,800 | 7,800 | 400 | 7,800 |
| 2009-06-03 | 7,800 | 7,800 | 7,800 | 7,800 | 400 | 7,800 |
| 2009-06-02 | 7,800 | 7,800 | 7,800 | 7,800 | 400 | 7,800 |
| 2009-06-01 | 7,800 | 7,800 | 7,800 | 7,800 | 400 | 7,800 |
| 2009-05-29 | 7,700 | 7,810 | 7,700 | 7,800 | 900 | 7,800 |
| 2009-05-28 | 7,800 | 7,800 | 7,700 | 7,700 | 500 | 7,700 |
| 2009-05-27 | 7,460 | 7,700 | 7,460 | 7,700 | 700 | 7,700 |
| 2009-05-26 | 7,660 | 7,760 | 7,460 | 7,460 | 400 | 7,460 |
| 2009-05-25 | 8,100 | 8,100 | 7,100 | 7,260 | 1,000 | 7,260 |
| 2009-05-22 | 9,200 | 9,200 | 8,100 | 8,100 | 1,200 | 8,100 |
| 2009-05-21 | 11,090 | 11,090 | 9,100 | 9,100 | 200 | 9,100 |
| 2009-05-20 | 11,190 | 11,190 | 11,190 | 11,190 | 200 | 11,190 |
| 2009-05-19 | 11,290 | 11,290 | 11,290 | 11,290 | 200 | 11,290 |
| 2009-05-18 | 11,300 | 11,300 | 11,300 | 11,300 | 200 | 11,300 |
| 2009-05-15 | 11,300 | 11,300 | 11,300 | 11,300 | 200 | 11,300 |
| 2009-05-14 | 13,400 | 13,400 | 11,300 | 11,300 | 700 | 11,300 |
| 2009-05-13 | 13,400 | 13,400 | 13,400 | 13,400 | 100 | 13,400 |
| 2009-05-12 | 13,400 | 13,400 | 13,400 | 13,400 | 100 | 13,400 |
| 2009-05-11 | 13,400 | 13,400 | 13,400 | 13,400 | 100 | 13,400 |
| 2009-05-08 | 13,400 | 13,400 | 13,400 | 13,400 | 100 | 13,400 |
| 2009-05-07 | 13,400 | 13,400 | 13,400 | 13,400 | 100 | 13,400 |
| 2009-04-22 | 13,580 | 13,580 | 13,580 | 13,580 | 100 | 13,580 |
| 2009-04-21 | 13,640 | 13,640 | 13,640 | 13,640 | 100 | 13,640 |
| 2009-04-20 | 13,680 | 13,680 | 13,680 | 13,680 | 100 | 13,680 |
| 2009-04-17 | 13,680 | 13,680 | 13,680 | 13,680 | 100 | 13,680 |
| 2009-04-16 | 13,700 | 13,700 | 13,700 | 13,700 | 100 | 13,700 |
| 2009-04-15 | 13,730 | 13,730 | 13,730 | 13,730 | 100 | 13,730 |
| 2009-04-14 | 13,730 | 13,730 | 13,730 | 13,730 | 100 | 13,730 |
| 2009-04-13 | 13,740 | 13,740 | 13,740 | 13,740 | 100 | 13,740 |
| 2009-04-10 | 13,740 | 13,740 | 13,740 | 13,740 | 100 | 13,740 |
| 2009-04-09 | 13,750 | 13,750 | 13,750 | 13,750 | 100 | 13,750 |
| 2009-04-08 | 13,750 | 13,750 | 13,750 | 13,750 | 100 | 13,750 |
| 2009-04-07 | 13,750 | 13,750 | 13,750 | 13,750 | 100 | 13,750 |
| 2009-04-06 | 13,750 | 13,750 | 13,750 | 13,750 | 100 | 13,750 |
| 2009-04-03 | 13,750 | 13,750 | 13,750 | 13,750 | 100 | 13,750 |
| 2009-04-02 | 14,000 | 14,000 | 13,750 | 13,750 | 200 | 13,750 |
| 2009-04-01 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2009-03-31 | 14,000 | 14,000 | 13,750 | 13,750 | 200 | 13,750 |
| 2009-03-30 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2009-03-27 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2009-03-26 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2009-03-25 | 14,010 | 15,300 | 14,000 | 14,000 | 700 | 14,000 |
| 2009-03-24 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2009-03-23 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2009-03-19 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2009-03-18 | 14,010 | 14,410 | 14,010 | 14,410 | 200 | 14,410 |
| 2009-03-17 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-16 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-13 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-12 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-11 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-10 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-09 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-06 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-05 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-04 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-03 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-03-02 | 14,100 | 14,100 | 14,000 | 14,000 | 300 | 14,000 |
| 2009-02-27 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-02-26 | 14,100 | 14,100 | 14,100 | 14,100 | 100 | 14,100 |
| 2009-02-25 | 14,110 | 14,110 | 14,110 | 14,110 | 200 | 14,110 |
| 2009-02-24 | 14,110 | 14,200 | 14,110 | 14,200 | 800 | 14,200 |
| 2009-02-23 | 14,990 | 14,990 | 14,950 | 14,990 | 300 | 14,990 |
| 2009-02-20 | 15,000 | 15,200 | 15,000 | 15,200 | 400 | 15,200 |
| 2009-02-19 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2009-02-18 | 14,800 | 14,800 | 14,800 | 14,800 | 200 | 14,800 |
| 2009-02-17 | 14,990 | 14,990 | 14,850 | 14,850 | 300 | 14,850 |
| 2009-02-16 | 14,700 | 15,100 | 14,700 | 15,100 | 700 | 15,100 |
| 2009-02-13 | 14,300 | 14,500 | 14,300 | 14,500 | 15,200 | 14,500 |
| 2009-02-10 | 14,990 | 14,990 | 14,990 | 14,990 | 200 | 14,990 |
| 2009-02-09 | 15,000 | 15,000 | 14,750 | 14,950 | 300 | 14,950 |
| 2009-02-06 | 14,900 | 15,000 | 14,900 | 15,000 | 400 | 15,000 |
| 2009-02-05 | 14,500 | 14,900 | 14,500 | 14,900 | 700 | 14,900 |
| 2009-02-04 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 14,500 |
| 2009-02-03 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 14,500 |
| 2009-02-02 | 14,500 | 14,500 | 14,500 | 14,500 | 200 | 14,500 |
| 2009-01-30 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 14,500 |
| 2009-01-29 | 14,500 | 14,850 | 14,500 | 14,850 | 600 | 14,850 |
| 2009-01-28 | 14,500 | 14,500 | 14,500 | 14,500 | 200 | 14,500 |
| 2009-01-27 | 14,500 | 14,500 | 14,200 | 14,500 | 700 | 14,500 |
| 2009-01-26 | 14,500 | 14,500 | 14,500 | 14,500 | 200 | 14,500 |
| 2009-01-23 | 14,500 | 14,500 | 14,500 | 14,500 | 300 | 14,500 |
| 2009-01-22 | 14,500 | 14,500 | 14,500 | 14,500 | 300 | 14,500 |
| 2009-01-21 | 14,250 | 14,500 | 14,250 | 14,500 | 700 | 14,500 |
| 2009-01-20 | 14,450 | 14,450 | 14,450 | 14,450 | 100 | 14,450 |
| 2009-01-19 | 14,250 | 14,250 | 14,250 | 14,250 | 100 | 14,250 |
| 2009-01-16 | 14,500 | 14,500 | 14,500 | 14,500 | 1,200 | 14,500 |
| 2009-01-15 | 14,500 | 14,500 | 14,500 | 14,500 | 800 | 14,500 |
| 2009-01-14 | 14,800 | 14,800 | 14,500 | 14,500 | 400 | 14,500 |
| 2009-01-13 | 14,500 | 14,700 | 14,500 | 14,700 | 1,200 | 14,700 |
| 2009-01-08 | 14,500 | 14,500 | 14,500 | 14,500 | 300 | 14,500 |
| 2009-01-07 | 14,320 | 14,500 | 14,320 | 14,500 | 200 | 14,500 |
| 2009-01-06 | 14,100 | 14,100 | 14,100 | 14,100 | 200 | 14,100 |
分割・併合履歴 ： なし