7531 清和中央ホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 7,500 | 7,500 | 7,380 | 7,380 | 500 | 7,380 |
| 2011-12-26 | 7,800 | 7,800 | 7,350 | 7,350 | 500 | 7,350 |
| 2011-12-22 | 7,570 | 7,570 | 7,570 | 7,570 | 300 | 7,570 |
| 2011-12-21 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2011-12-20 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2011-12-19 | 7,470 | 7,470 | 7,470 | 7,470 | 200 | 7,470 |
| 2011-12-16 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2011-12-14 | 7,350 | 7,350 | 7,200 | 7,200 | 200 | 7,200 |
| 2011-12-13 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 7,650 |
| 2011-12-12 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2011-12-09 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2011-12-08 | 8,100 | 8,100 | 7,800 | 7,800 | 200 | 7,800 |
| 2011-12-07 | 7,350 | 8,250 | 7,350 | 8,250 | 3,100 | 8,250 |
| 2011-12-06 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2011-12-05 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 8,900 |
| 2011-12-01 | 8,160 | 8,760 | 8,160 | 8,760 | 200 | 8,760 |
| 2011-11-28 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 8,900 |
| 2011-11-21 | 8,900 | 8,900 | 8,900 | 8,900 | 200 | 8,900 |
| 2011-11-15 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2011-11-14 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2011-11-09 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2011-11-07 | 8,800 | 8,830 | 8,800 | 8,800 | 300 | 8,800 |
| 2011-10-31 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2011-10-27 | 8,790 | 8,790 | 8,790 | 8,790 | 100 | 8,790 |
| 2011-10-24 | 8,890 | 8,890 | 8,700 | 8,700 | 200 | 8,700 |
| 2011-10-21 | 8,400 | 8,890 | 8,000 | 8,890 | 1,200 | 8,890 |
| 2011-10-17 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 9,000 |
| 2011-10-11 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2011-10-03 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2011-09-29 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2011-09-28 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2011-09-27 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2011-09-26 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 9,000 |
| 2011-09-21 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 9,400 |
| 2011-09-20 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2011-09-15 | 9,400 | 9,400 | 9,400 | 9,400 | 100 | 9,400 |
| 2011-09-12 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2011-09-08 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2011-09-07 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2011-09-06 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2011-09-05 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2011-09-01 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2011-08-31 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2011-08-30 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2011-08-29 | 9,300 | 9,300 | 9,300 | 9,300 | 200 | 9,300 |
| 2011-08-26 | 9,300 | 9,300 | 9,300 | 9,300 | 200 | 9,300 |
| 2011-08-25 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2011-08-24 | 8,500 | 9,000 | 8,500 | 9,000 | 400 | 9,000 |
| 2011-08-23 | 8,270 | 9,000 | 8,130 | 9,000 | 500 | 9,000 |
| 2011-08-22 | 9,000 | 9,000 | 8,990 | 9,000 | 400 | 9,000 |
| 2011-08-19 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 9,300 |
| 2011-08-11 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 9,150 |
| 2011-08-10 | 9,000 | 9,150 | 9,000 | 9,150 | 200 | 9,150 |
| 2011-08-05 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2011-08-04 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2011-08-03 | 9,000 | 9,500 | 9,000 | 9,500 | 300 | 9,500 |
| 2011-08-01 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2011-07-27 | 9,800 | 10,000 | 9,800 | 10,000 | 500 | 10,000 |
| 2011-07-26 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 2011-07-25 | 9,500 | 9,800 | 9,500 | 9,800 | 500 | 9,800 |
| 2011-07-19 | 9,500 | 9,500 | 9,000 | 9,500 | 500 | 9,500 |
| 2011-07-14 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2011-07-13 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 2011-07-12 | 9,500 | 9,800 | 9,500 | 9,800 | 500 | 9,800 |
| 2011-07-11 | 9,550 | 9,550 | 9,550 | 9,550 | 200 | 9,550 |
| 2011-07-05 | 9,800 | 10,000 | 9,800 | 10,000 | 300 | 10,000 |
| 2011-07-04 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2011-06-29 | 9,800 | 10,000 | 9,800 | 10,000 | 400 | 10,000 |
| 2011-06-28 | 9,500 | 9,800 | 9,500 | 9,800 | 400 | 9,800 |
| 2011-06-27 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2011-06-22 | 9,800 | 10,000 | 9,800 | 10,000 | 500 | 10,000 |
| 2011-06-21 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 2011-06-13 | 9,800 | 10,000 | 9,800 | 10,000 | 300 | 10,000 |
| 2011-06-10 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2011-06-09 | 9,900 | 9,900 | 9,900 | 9,900 | 300 | 9,900 |
| 2011-06-08 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 2011-06-07 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 9,800 |
| 2011-06-03 | 9,000 | 9,800 | 9,000 | 9,800 | 300 | 9,800 |
| 2011-05-23 | 11,800 | 11,800 | 11,800 | 11,800 | 200 | 11,800 |
| 2011-05-20 | 11,800 | 11,800 | 11,800 | 11,800 | 100 | 11,800 |
| 2011-05-19 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 11,500 |
| 2011-05-18 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2011-05-12 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 12,000 |
| 2011-05-10 | 11,000 | 11,500 | 11,000 | 11,500 | 300 | 11,500 |
| 2011-04-28 | 11,800 | 12,000 | 11,800 | 12,000 | 200 | 12,000 |
| 2011-04-26 | 11,800 | 12,000 | 11,800 | 12,000 | 400 | 12,000 |
| 2011-04-22 | 11,800 | 12,000 | 11,800 | 12,000 | 300 | 12,000 |
| 2011-04-20 | 12,200 | 12,200 | 11,800 | 12,000 | 400 | 12,000 |
| 2011-04-19 | 11,400 | 12,000 | 9,910 | 12,000 | 1,100 | 12,000 |
| 2011-04-18 | 11,100 | 11,100 | 11,100 | 11,100 | 200 | 11,100 |
| 2011-04-15 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 10,500 |
| 2011-04-13 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 2011-04-12 | 11,400 | 11,400 | 11,000 | 11,000 | 200 | 11,000 |
| 2011-04-11 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 11,100 |
| 2011-04-07 | 11,100 | 12,000 | 11,100 | 12,000 | 300 | 12,000 |
| 2011-04-06 | 11,700 | 11,700 | 11,100 | 11,100 | 300 | 11,100 |
| 2011-04-05 | 11,500 | 11,900 | 11,500 | 11,500 | 500 | 11,500 |
| 2011-04-04 | 10,700 | 11,100 | 10,500 | 11,100 | 500 | 11,100 |
| 2011-04-01 | 10,100 | 10,700 | 10,100 | 10,700 | 500 | 10,700 |
| 2011-03-31 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2011-03-30 | 9,500 | 10,700 | 9,500 | 10,700 | 1,400 | 10,700 |
| 2011-03-29 | 9,050 | 9,200 | 9,050 | 9,200 | 900 | 9,200 |
| 2011-03-28 | 9,200 | 9,200 | 9,200 | 9,200 | 500 | 9,200 |
| 2011-03-25 | 7,900 | 8,000 | 7,900 | 8,000 | 600 | 8,000 |
| 2011-03-24 | 7,920 | 7,920 | 7,900 | 7,900 | 300 | 7,900 |
| 2011-03-23 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 7,600 |
| 2011-03-22 | 7,310 | 7,310 | 7,310 | 7,310 | 100 | 7,310 |
| 2011-03-18 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2011-03-17 | 7,800 | 7,800 | 6,800 | 7,300 | 300 | 7,300 |
| 2011-03-16 | 7,150 | 7,500 | 7,150 | 7,500 | 300 | 7,500 |
| 2011-03-15 | 7,840 | 7,840 | 7,000 | 7,000 | 500 | 7,000 |
| 2011-03-14 | 7,900 | 7,900 | 7,850 | 7,850 | 200 | 7,850 |
| 2011-03-11 | 8,700 | 8,700 | 8,000 | 8,000 | 700 | 8,000 |
| 2011-03-10 | 7,650 | 8,500 | 7,500 | 8,500 | 1,100 | 8,500 |
| 2011-03-09 | 7,650 | 7,650 | 7,500 | 7,500 | 1,000 | 7,500 |
| 2011-03-08 | 9,450 | 9,450 | 9,450 | 9,450 | 200 | 9,450 |
| 2011-03-07 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2011-03-04 | 9,600 | 9,600 | 9,600 | 9,600 | 300 | 9,600 |
| 2011-03-03 | 9,700 | 9,700 | 9,700 | 9,700 | 200 | 9,700 |
| 2011-03-02 | 9,900 | 9,900 | 9,900 | 9,900 | 500 | 9,900 |
| 2011-02-25 | 11,900 | 11,900 | 11,900 | 11,900 | 100 | 11,900 |
| 2011-02-21 | 12,000 | 12,000 | 12,000 | 12,000 | 300 | 12,000 |
| 2011-02-15 | 12,000 | 12,000 | 12,000 | 12,000 | 300 | 12,000 |
| 2011-02-14 | 12,000 | 12,000 | 12,000 | 12,000 | 300 | 12,000 |
| 2011-02-01 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 2011-01-31 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 2011-01-26 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 2011-01-24 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 2011-01-21 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 2011-01-20 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 2011-01-19 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 12,000 |
| 2011-01-17 | 12,100 | 12,100 | 12,100 | 12,100 | 300 | 12,100 |
| 2011-01-12 | 12,500 | 12,500 | 12,500 | 12,500 | 200 | 12,500 |
| 2011-01-11 | 12,500 | 12,500 | 12,500 | 12,500 | 200 | 12,500 |
| 2011-01-06 | 12,500 | 12,500 | 12,500 | 12,500 | 200 | 12,500 |
| 2011-01-05 | 12,200 | 12,200 | 12,200 | 12,200 | 400 | 12,200 |
分割・併合履歴 ： なし