7531 清和中央ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 12,200 | 12,200 | 12,200 | 12,200 | 100 | 12,200 |
| 2010-12-28 | 12,800 | 12,800 | 12,800 | 12,800 | 400 | 12,800 |
| 2010-12-27 | 13,000 | 13,000 | 13,000 | 13,000 | 300 | 13,000 |
| 2010-12-24 | 12,200 | 12,200 | 12,200 | 12,200 | 300 | 12,200 |
| 2010-12-22 | 12,200 | 12,200 | 12,200 | 12,200 | 200 | 12,200 |
| 2010-12-21 | 12,200 | 12,200 | 12,200 | 12,200 | 100 | 12,200 |
| 2010-12-13 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 13,500 |
| 2010-12-10 | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 13,500 |
| 2010-12-09 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 13,500 |
| 2010-12-08 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 13,500 |
| 2010-12-07 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 13,500 |
| 2010-12-06 | 13,500 | 13,500 | 13,500 | 13,500 | 400 | 13,500 |
| 2010-12-03 | 13,700 | 13,700 | 13,700 | 13,700 | 200 | 13,700 |
| 2010-12-02 | 13,800 | 13,800 | 13,800 | 13,800 | 300 | 13,800 |
| 2010-12-01 | 13,800 | 13,800 | 13,800 | 13,800 | 300 | 13,800 |
| 2010-11-30 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 13,500 |
| 2010-11-29 | 12,200 | 13,800 | 12,200 | 12,600 | 600 | 12,600 |
| 2010-11-22 | 14,000 | 14,000 | 14,000 | 14,000 | 300 | 14,000 |
| 2010-11-15 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-11-08 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-11-05 | 14,000 | 14,000 | 14,000 | 14,000 | 300 | 14,000 |
| 2010-11-01 | 14,000 | 14,500 | 14,000 | 14,500 | 700 | 14,500 |
| 2010-10-25 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-10-22 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-10-21 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-10-20 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-10-19 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-10-18 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-10-15 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 14,000 |
| 2010-10-14 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2010-10-13 | 14,000 | 14,000 | 14,000 | 14,000 | 300 | 14,000 |
| 2010-10-12 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2010-10-08 | 14,300 | 14,300 | 14,300 | 14,300 | 200 | 14,300 |
| 2010-10-07 | 14,300 | 14,300 | 14,300 | 14,300 | 200 | 14,300 |
| 2010-10-06 | 14,300 | 14,300 | 14,300 | 14,300 | 300 | 14,300 |
| 2010-10-05 | 14,300 | 14,300 | 14,300 | 14,300 | 200 | 14,300 |
| 2010-10-04 | 14,300 | 14,300 | 14,300 | 14,300 | 400 | 14,300 |
| 2010-09-29 | 14,200 | 14,500 | 14,200 | 14,500 | 500 | 14,500 |
| 2010-09-28 | 14,200 | 14,200 | 14,200 | 14,200 | 200 | 14,200 |
| 2010-09-27 | 14,200 | 14,200 | 14,200 | 14,200 | 300 | 14,200 |
| 2010-09-24 | 14,200 | 14,200 | 14,200 | 14,200 | 300 | 14,200 |
| 2010-09-22 | 14,000 | 14,200 | 14,000 | 14,200 | 400 | 14,200 |
| 2010-09-21 | 13,000 | 14,400 | 13,000 | 14,400 | 300 | 14,400 |
| 2010-09-08 | 14,100 | 14,200 | 14,100 | 14,200 | 400 | 14,200 |
| 2010-09-07 | 14,200 | 14,200 | 14,200 | 14,200 | 300 | 14,200 |
| 2010-09-06 | 14,300 | 14,300 | 14,300 | 14,300 | 200 | 14,300 |
| 2010-09-03 | 13,800 | 14,300 | 13,800 | 14,300 | 900 | 14,300 |
| 2010-08-30 | 13,800 | 14,000 | 13,800 | 14,000 | 900 | 14,000 |
| 2010-08-26 | 13,900 | 14,000 | 13,900 | 14,000 | 400 | 14,000 |
| 2010-08-25 | 13,900 | 14,000 | 13,900 | 14,000 | 700 | 14,000 |
| 2010-08-19 | 14,300 | 14,300 | 14,300 | 14,300 | 300 | 14,300 |
| 2010-08-18 | 14,500 | 14,500 | 14,500 | 14,500 | 200 | 14,500 |
| 2010-08-05 | 14,700 | 14,700 | 14,700 | 14,700 | 200 | 14,700 |
| 2010-08-04 | 14,700 | 14,700 | 14,700 | 14,700 | 200 | 14,700 |
| 2010-08-03 | 14,700 | 14,700 | 14,700 | 14,700 | 200 | 14,700 |
| 2010-08-02 | 14,500 | 14,800 | 14,500 | 14,800 | 300 | 14,800 |
| 2010-07-29 | 14,800 | 14,800 | 14,800 | 14,800 | 200 | 14,800 |
| 2010-07-28 | 14,800 | 14,800 | 14,800 | 14,800 | 300 | 14,800 |
| 2010-07-27 | 14,800 | 14,800 | 14,800 | 14,800 | 300 | 14,800 |
| 2010-07-26 | 14,800 | 14,800 | 14,800 | 14,800 | 300 | 14,800 |
| 2010-07-12 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-07-09 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-07-07 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 15,000 |
| 2010-07-06 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-07-05 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-07-02 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-07-01 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-06-29 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 15,000 |
| 2010-06-28 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 15,000 |
| 2010-06-24 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2010-06-23 | 16,100 | 16,100 | 16,100 | 16,100 | 100 | 16,100 |
| 2010-06-22 | 16,200 | 16,200 | 16,200 | 16,200 | 100 | 16,200 |
| 2010-06-21 | 16,300 | 16,300 | 16,300 | 16,300 | 100 | 16,300 |
| 2010-06-18 | 16,400 | 16,400 | 16,400 | 16,400 | 200 | 16,400 |
| 2010-06-17 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2010-06-16 | 16,800 | 16,800 | 16,800 | 16,800 | 200 | 16,800 |
| 2010-06-15 | 16,900 | 16,900 | 16,900 | 16,900 | 100 | 16,900 |
| 2010-06-14 | 16,900 | 16,900 | 16,900 | 16,900 | 100 | 16,900 |
| 2010-06-11 | 16,900 | 16,900 | 16,900 | 16,900 | 100 | 16,900 |
| 2010-05-17 | 18,800 | 18,800 | 18,800 | 18,800 | 200 | 18,800 |
| 2010-05-14 | 18,000 | 18,900 | 18,000 | 18,900 | 400 | 18,900 |
| 2010-05-13 | 18,000 | 18,900 | 18,000 | 18,900 | 300 | 18,900 |
| 2010-05-12 | 18,000 | 18,900 | 18,000 | 18,900 | 300 | 18,900 |
| 2010-05-11 | 18,000 | 18,900 | 18,000 | 18,900 | 300 | 18,900 |
| 2010-05-10 | 17,000 | 18,000 | 17,000 | 18,000 | 200 | 18,000 |
| 2010-05-07 | 18,000 | 18,900 | 18,000 | 18,900 | 300 | 18,900 |
| 2010-05-06 | 18,000 | 19,000 | 18,000 | 18,000 | 300 | 18,000 |
| 2010-04-28 | 19,900 | 19,900 | 19,900 | 19,900 | 100 | 19,900 |
| 2010-04-27 | 19,900 | 19,900 | 19,900 | 19,900 | 100 | 19,900 |
| 2010-04-26 | 19,900 | 19,900 | 19,900 | 19,900 | 400 | 19,900 |
| 2010-04-23 | 19,900 | 19,900 | 19,900 | 19,900 | 200 | 19,900 |
| 2010-04-22 | 19,800 | 19,800 | 19,800 | 19,800 | 200 | 19,800 |
| 2010-04-21 | 19,700 | 19,700 | 19,700 | 19,700 | 100 | 19,700 |
| 2010-04-20 | 19,900 | 19,900 | 19,900 | 19,900 | 200 | 19,900 |
| 2010-04-19 | 19,900 | 19,900 | 19,900 | 19,900 | 300 | 19,900 |
| 2010-04-16 | 19,900 | 20,000 | 19,900 | 20,000 | 200 | 20,000 |
| 2010-04-15 | 20,000 | 20,000 | 20,000 | 20,000 | 100 | 20,000 |
| 2010-04-14 | 19,400 | 20,000 | 19,400 | 20,000 | 300 | 20,000 |
| 2010-04-13 | 17,000 | 20,000 | 17,000 | 20,000 | 4,300 | 20,000 |
| 2010-04-12 | 15,000 | 17,000 | 15,000 | 17,000 | 3,500 | 17,000 |
| 2010-04-09 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-04-08 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 15,000 |
| 2010-04-07 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 15,000 |
| 2010-04-06 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-04-05 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 15,000 |
| 2010-04-02 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-03-31 | 15,000 | 17,000 | 15,000 | 17,000 | 900 | 17,000 |
| 2010-03-29 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000 |
| 2010-03-23 | 17,800 | 18,000 | 17,800 | 18,000 | 200 | 18,000 |
| 2010-03-17 | 15,500 | 17,800 | 15,500 | 17,800 | 2,600 | 17,800 |
| 2010-03-15 | 16,900 | 16,900 | 16,900 | 16,900 | 200 | 16,900 |
| 2010-03-12 | 16,900 | 16,900 | 16,000 | 16,000 | 200 | 16,000 |
| 2010-03-03 | 17,200 | 17,200 | 17,200 | 17,200 | 100 | 17,200 |
| 2010-03-02 | 15,800 | 17,200 | 15,800 | 17,200 | 1,400 | 17,200 |
| 2010-03-01 | 15,800 | 15,800 | 15,200 | 15,200 | 200 | 15,200 |
| 2010-02-25 | 13,990 | 16,000 | 13,990 | 16,000 | 500 | 16,000 |
| 2010-02-24 | 13,990 | 13,990 | 13,990 | 13,990 | 100 | 13,990 |
| 2010-02-23 | 13,800 | 13,800 | 13,800 | 13,800 | 100 | 13,800 |
| 2010-02-22 | 12,400 | 12,400 | 12,000 | 12,000 | 300 | 12,000 |
| 2010-02-18 | 14,000 | 14,000 | 14,000 | 14,000 | 500 | 14,000 |
| 2010-02-17 | 13,900 | 14,000 | 13,900 | 14,000 | 600 | 14,000 |
| 2010-02-16 | 14,000 | 14,000 | 14,000 | 14,000 | 500 | 14,000 |
| 2010-02-15 | 14,000 | 14,000 | 14,000 | 14,000 | 500 | 14,000 |
| 2010-02-12 | 14,000 | 14,000 | 14,000 | 14,000 | 600 | 14,000 |
| 2010-02-10 | 14,000 | 14,000 | 14,000 | 14,000 | 300 | 14,000 |
| 2010-02-09 | 13,900 | 14,000 | 13,900 | 14,000 | 600 | 14,000 |
| 2010-02-08 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2010-02-04 | 13,980 | 13,980 | 13,980 | 13,980 | 500 | 13,980 |
| 2010-02-03 | 13,980 | 13,980 | 13,980 | 13,980 | 300 | 13,980 |
| 2010-02-02 | 13,980 | 14,000 | 13,980 | 13,980 | 700 | 13,980 |
| 2010-02-01 | 14,000 | 14,000 | 13,200 | 14,000 | 300 | 14,000 |
| 2010-01-29 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2010-01-28 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2010-01-27 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 14,000 |
| 2010-01-26 | 13,990 | 13,990 | 13,990 | 13,990 | 100 | 13,990 |
| 2010-01-25 | 13,000 | 13,990 | 13,000 | 13,990 | 200 | 13,990 |
| 2010-01-22 | 13,000 | 13,000 | 13,000 | 13,000 | 100 | 13,000 |
| 2010-01-21 | 10,000 | 13,000 | 10,000 | 13,000 | 4,800 | 13,000 |
| 2010-01-20 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2010-01-19 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2010-01-18 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2010-01-15 | 9,900 | 9,900 | 9,900 | 9,900 | 200 | 9,900 |
| 2010-01-14 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2010-01-13 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 9,800 |
| 2010-01-12 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2010-01-08 | 9,600 | 9,700 | 9,600 | 9,700 | 500 | 9,700 |
| 2010-01-07 | 9,600 | 9,600 | 9,600 | 9,600 | 400 | 9,600 |
| 2010-01-06 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 9,600 |
| 2010-01-05 | 9,500 | 9,600 | 9,500 | 9,600 | 200 | 9,600 |
| 2010-01-04 | 9,200 | 9,500 | 9,200 | 9,500 | 300 | 9,500 |
分割・併合履歴 ： なし