7531 清和中央ホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 8,460 | 8,460 | 8,460 | 8,460 | 700 | 8,460 |
| 2012-12-21 | 8,470 | 8,470 | 8,470 | 8,470 | 200 | 8,470 |
| 2012-12-20 | 8,470 | 8,470 | 8,470 | 8,470 | 200 | 8,470 |
| 2012-12-19 | 8,300 | 8,480 | 8,300 | 8,480 | 400 | 8,480 |
| 2012-12-17 | 8,480 | 8,480 | 8,480 | 8,480 | 300 | 8,480 |
| 2012-12-10 | 8,490 | 8,490 | 8,490 | 8,490 | 800 | 8,490 |
| 2012-12-03 | 8,490 | 8,490 | 8,490 | 8,490 | 700 | 8,490 |
| 2012-11-29 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 8,490 |
| 2012-11-28 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 8,490 |
| 2012-11-27 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 8,490 |
| 2012-11-26 | 8,490 | 8,490 | 8,490 | 8,490 | 300 | 8,490 |
| 2012-11-22 | 8,490 | 8,490 | 8,490 | 8,490 | 500 | 8,490 |
| 2012-11-20 | 8,490 | 8,490 | 8,490 | 8,490 | 300 | 8,490 |
| 2012-11-16 | 8,500 | 8,500 | 8,500 | 8,500 | 500 | 8,500 |
| 2012-11-12 | 8,500 | 8,500 | 8,500 | 8,500 | 400 | 8,500 |
| 2012-11-08 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2012-11-06 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-11-05 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-30 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-29 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-10-24 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-23 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-22 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-10-17 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-16 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-15 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-10 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-10-09 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-03 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-10-02 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-10-01 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-09-26 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-09-25 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-09-24 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-09-20 | 8,500 | 8,500 | 8,500 | 8,500 | 400 | 8,500 |
| 2012-09-19 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-09-18 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-09-06 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-09-05 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-09-04 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-09-03 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-08-30 | 8,500 | 8,500 | 8,500 | 8,500 | 400 | 8,500 |
| 2012-08-27 | 8,500 | 8,500 | 8,500 | 8,500 | 500 | 8,500 |
| 2012-08-24 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-08-23 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-08-21 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-08-20 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-08-16 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-08-15 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-08-06 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-08-03 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-08-02 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-30 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-26 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-24 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2012-07-23 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-19 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-18 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-17 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-12 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2012-07-11 | 8,500 | 8,500 | 8,500 | 8,500 | 400 | 8,500 |
| 2012-07-10 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-06 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-05 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-03 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-07-02 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-06-28 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2012-06-27 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2012-06-26 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-06-25 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-06-21 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-06-20 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2012-06-19 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-06-14 | 8,800 | 8,800 | 8,500 | 8,500 | 300 | 8,500 |
| 2012-06-13 | 8,800 | 8,800 | 8,800 | 8,800 | 200 | 8,800 |
| 2012-06-12 | 8,770 | 8,800 | 8,770 | 8,800 | 300 | 8,800 |
| 2012-06-11 | 8,770 | 8,770 | 8,770 | 8,770 | 100 | 8,770 |
| 2012-06-07 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 2012-06-06 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 2012-06-05 | 9,200 | 9,200 | 9,200 | 9,200 | 200 | 9,200 |
| 2012-06-04 | 9,200 | 9,200 | 9,200 | 9,200 | 300 | 9,200 |
| 2012-05-31 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2012-05-30 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2012-05-29 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2012-05-25 | 9,600 | 9,600 | 9,500 | 9,500 | 300 | 9,500 |
| 2012-05-24 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2012-05-23 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2012-05-22 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2012-05-21 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2012-05-17 | 9,690 | 9,690 | 9,690 | 9,690 | 400 | 9,690 |
| 2012-05-16 | 9,700 | 9,700 | 9,700 | 9,700 | 200 | 9,700 |
| 2012-05-15 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 9,700 |
| 2012-05-10 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 9,700 |
| 2012-05-09 | 9,700 | 9,700 | 9,700 | 9,700 | 300 | 9,700 |
| 2012-05-08 | 9,550 | 9,700 | 9,550 | 9,700 | 200 | 9,700 |
| 2012-05-07 | 9,550 | 9,550 | 9,550 | 9,550 | 100 | 9,550 |
| 2012-04-27 | 8,650 | 9,550 | 8,650 | 9,550 | 200 | 9,550 |
| 2012-04-24 | 9,900 | 10,000 | 9,900 | 10,000 | 500 | 10,000 |
| 2012-04-23 | 9,900 | 9,900 | 9,900 | 9,900 | 300 | 9,900 |
| 2012-04-20 | 9,900 | 9,900 | 9,900 | 9,900 | 300 | 9,900 |
| 2012-04-17 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2012-04-16 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2012-04-10 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2012-04-09 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2012-04-05 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2012-04-04 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2012-04-03 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2012-04-02 | 9,500 | 10,000 | 9,500 | 10,000 | 300 | 10,000 |
| 2012-03-28 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 9,500 |
| 2012-03-23 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2012-03-21 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2012-03-19 | 10,000 | 10,000 | 9,500 | 9,500 | 500 | 9,500 |
| 2012-03-15 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2012-03-12 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2012-03-09 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2012-03-06 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2012-03-01 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2012-02-27 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2012-02-24 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2012-02-21 | 9,500 | 10,000 | 9,500 | 10,000 | 400 | 10,000 |
| 2012-02-17 | 9,500 | 9,800 | 9,500 | 9,800 | 300 | 9,800 |
| 2012-02-16 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2012-02-13 | 9,500 | 9,500 | 9,500 | 9,500 | 200 | 9,500 |
| 2012-02-10 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 2012-02-09 | 9,440 | 9,440 | 9,440 | 9,440 | 200 | 9,440 |
| 2012-02-08 | 8,990 | 8,990 | 8,990 | 8,990 | 200 | 8,990 |
| 2012-02-07 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2012-02-06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 9,000 |
| 2012-02-03 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 9,000 |
| 2012-02-02 | 8,790 | 8,800 | 8,790 | 8,800 | 300 | 8,800 |
| 2012-02-01 | 8,790 | 8,790 | 8,790 | 8,790 | 100 | 8,790 |
| 2012-01-31 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 8,700 |
| 2012-01-30 | 7,950 | 8,700 | 7,950 | 8,700 | 3,900 | 8,700 |
| 2012-01-27 | 8,700 | 8,700 | 8,690 | 8,700 | 300 | 8,700 |
| 2012-01-25 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 8,700 |
| 2012-01-24 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 2012-01-23 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 8,300 |
| 2012-01-20 | 8,000 | 8,300 | 8,000 | 8,300 | 300 | 8,300 |
| 2012-01-19 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2012-01-18 | 8,190 | 8,200 | 8,190 | 8,200 | 400 | 8,200 |
| 2012-01-16 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
| 2012-01-13 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 8,000 |
| 2012-01-12 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
| 2012-01-10 | 7,990 | 7,990 | 7,990 | 7,990 | 200 | 7,990 |
| 2012-01-06 | 7,990 | 7,990 | 7,990 | 7,990 | 400 | 7,990 |
| 2012-01-05 | 7,800 | 8,000 | 7,800 | 8,000 | 200 | 8,000 |
分割・併合履歴 ： なし