1. HOME >
  2. 株価時系列 >
  3. 7531 >
  4. 2013年

7531 清和中央ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3011,80011,80011,79011,79030011,790
2013-12-2711,79011,80011,79011,80020011,800
2013-12-2611,59011,80011,59011,80020011,800
2013-12-2511,80011,90011,80011,9002,80011,900
2013-12-2411,20011,84011,20011,8405,00011,840
2013-12-2011,40011,50011,40011,50090011,500
2013-12-1911,30011,30011,30011,30010011,300
2013-12-1811,50011,50011,50011,50090011,500
2013-12-1711,50011,50011,49011,5001,40011,500
2013-12-1611,30011,80011,30011,5002,50011,500
2013-12-1311,20011,50011,17011,4802,60011,480
2013-12-1211,21011,21011,20011,20080011,200
2013-12-1011,36011,36011,36011,36010011,360
2013-12-0910,87011,19010,87011,1901,00011,190
2013-12-0611,50011,77010,87010,87080010,870
2013-12-0511,80011,80011,80011,80070011,800
2013-12-0410,40011,80010,40011,8003,50011,800
2013-12-0312,20012,20012,20012,20030012,200
2013-12-0212,20012,20012,20012,20020012,200
2013-11-2911,90012,20011,90012,2001,40012,200
2013-11-2811,80012,00011,80012,0001,20012,000
2013-11-2711,30011,90011,30011,90050011,900
2013-11-2610,80011,30010,50011,3001,40011,300
2013-11-2510,00010,80010,00010,80050010,800
2013-11-2210,60010,60010,60010,60050010,600
2013-11-2110,40010,60010,40010,60040010,600
2013-11-2010,40010,40010,40010,40020010,400
2013-11-1810,30010,59010,01010,59070010,590
2013-11-1510,30010,3009,90010,30090010,300
2013-11-1410,30010,30010,30010,30010010,300
2013-11-139,50010,3009,50010,3001,80010,300
2013-11-119,5009,5009,5009,5001,0009,500
2013-11-089,0009,5009,0009,5001,0009,500
2013-11-078,9009,1008,9009,1003009,100
2013-11-068,8008,9008,8008,9001,3008,900
2013-11-058,8008,8008,8008,8008008,800
2013-11-018,8008,9008,8008,8009008,800
2013-10-318,9008,9008,9008,9001008,900
2013-10-308,2508,8008,2508,8008008,800
2013-10-298,5008,5008,5008,5005008,500
2013-10-288,5008,5008,5008,5002008,500
2013-10-258,5008,8008,5008,8007008,800
2013-10-248,1008,5008,1008,5007008,500
2013-10-238,1008,1008,1008,1004008,100
2013-10-228,0008,0008,0008,0007008,000
2013-10-218,0008,0008,0008,0004008,000
2013-10-188,0008,0008,0008,0005008,000
2013-10-177,6007,8007,6007,8007007,800
2013-10-167,4007,4007,4007,4004007,400
2013-10-157,4007,4007,4007,4004007,400
2013-10-117,4007,4007,4007,4003007,400
2013-10-107,2007,2007,2007,2002007,200
2013-10-087,2007,2007,2007,2002007,200
2013-10-077,2007,2007,2007,2004007,200
2013-10-047,2007,2007,2007,2004007,200
2013-10-037,2007,3007,2007,2006007,200
2013-10-027,2007,2007,2007,2001,1007,200
2013-10-017,2007,4007,0007,0009007,000
2013-09-307,2007,2007,2007,2004007,200
2013-09-277,1407,1407,1407,1406007,140
2013-09-267,0007,1407,0007,1407007,140
2013-09-257,0007,0007,0007,0001,0007,000
2013-09-247,0007,0007,0007,0003007,000
2013-09-206,8906,9006,8906,9006006,900
2013-09-186,9006,9006,8006,8003006,800
2013-09-176,8006,8006,8006,8003006,800
2013-09-116,8006,8006,8006,8003006,800
2013-09-106,8006,8006,8006,8002006,800
2013-09-096,8006,8006,8006,8001006,800
2013-09-066,8006,8006,8006,8002006,800
2013-09-056,8006,8006,8006,8001,0006,800
2013-09-046,8006,8006,8006,8006006,800
2013-09-036,8006,8006,8006,8007006,800
2013-09-026,8006,8006,8006,8004006,800
2013-08-306,8006,8006,8006,8001006,800
2013-08-296,8006,8006,8006,8002006,800
2013-08-286,8006,8006,8006,8004006,800
2013-08-276,8006,8006,8006,8002006,800
2013-08-266,8006,8006,8006,8006006,800
2013-08-236,8006,8006,8006,8005006,800
2013-08-216,8006,8006,8006,8002006,800
2013-08-206,8006,8006,8006,8002006,800
2013-08-196,8006,8006,8006,8005006,800
2013-08-126,8006,8006,8006,8002006,800
2013-08-076,9006,9006,9006,9002006,900
2013-08-056,8906,8906,8906,8902006,890
2013-08-026,8006,8906,8006,8901,0006,890
2013-08-016,2006,8006,2006,8001,1006,800
2013-07-306,2006,2006,2006,2004006,200
2013-07-296,2006,2006,2006,2003006,200
2013-07-266,2006,2006,2006,2006006,200
2013-07-246,2006,2006,2006,2006006,200
2013-07-226,2006,2006,2006,2003006,200
2013-07-186,2006,2006,2006,2006006,200
2013-07-176,2006,2006,2006,2001006,200
2013-07-166,3006,3006,3006,3003006,300
2013-07-126,3006,3006,3006,3003006,300
2013-07-116,3006,3006,3006,3003006,300
2013-07-106,3006,3006,3006,3003006,300
2013-07-086,2006,2006,2006,2003006,200
2013-07-056,2006,2006,2006,2003006,200
2013-07-046,2006,2006,2006,2003006,200
2013-07-036,2006,2006,2006,2003006,200
2013-07-026,2006,2006,2006,2001,0006,200
2013-07-016,2006,2006,2006,2006006,200
2013-06-286,2006,2006,2006,2003006,200
2013-06-276,2006,2006,2006,2005006,200
2013-06-266,2006,2006,2006,2003006,200
2013-06-256,2006,2006,2006,2004006,200
2013-06-246,2006,2006,2006,2006006,200
2013-06-216,2006,2006,2006,2004006,200
2013-06-206,2006,2006,2006,2008006,200
2013-06-196,2006,2006,2006,2003006,200
2013-06-186,2006,2006,2006,2008006,200
2013-06-176,2006,2006,2006,2005006,200
2013-06-146,2006,2006,2006,2005006,200
2013-06-136,2006,2006,2006,2007006,200
2013-06-126,2006,2006,2006,2003006,200
2013-06-116,2006,3006,2006,2009006,200
2013-06-106,0106,0106,0106,0102006,010
2013-06-076,3806,3806,3006,3001,4006,300
2013-06-066,3806,3806,3806,3801,2006,380
2013-06-036,5806,5806,3806,3803006,380
2013-05-316,5806,5806,5806,5802006,580
2013-05-306,5006,5806,5006,5805006,580
2013-05-286,5806,5806,5806,5803006,580
2013-05-246,6706,6706,5706,5704006,570
2013-05-236,8806,9006,6706,6701,1006,670
2013-05-226,8706,8806,8706,8805006,880
2013-05-216,8706,8806,8706,8804006,880
2013-05-206,8706,8806,8706,8802006,880
2013-05-176,8706,8706,8706,8705006,870
2013-05-166,8706,8706,8706,8703006,870
2013-05-156,9906,9906,8006,9803006,980
2013-05-146,9907,0006,9906,9907006,990
2013-05-136,8507,0006,8506,9902,4006,990
2013-05-106,8506,8506,8506,8501,6006,850
2013-05-096,8506,8506,8306,8306006,830
2013-05-086,9906,9906,8406,8507006,850
2013-05-076,9906,9906,9806,9907006,990
2013-05-026,9106,9906,8206,9901,0006,990
2013-05-017,0007,0006,9106,9105006,910
2013-04-306,9807,0006,9807,0008007,000
2013-04-267,1007,1007,0007,0004007,000
2013-04-257,1007,1007,0007,1001,2007,100
2013-04-247,2607,2607,1007,1001,2007,100
2013-04-237,2807,2807,2707,2703007,270
2013-04-227,2407,2807,2007,2807007,280
2013-04-197,5007,5407,5007,5402007,540
2013-04-187,6007,6007,6007,6001007,600
2013-04-177,6007,6007,6007,6003007,600
2013-04-157,6007,6007,6007,6002007,600
2013-04-117,6707,6707,6707,6701007,670
2013-04-107,6707,6707,6707,6702007,670
2013-04-097,6707,6707,6707,6701007,670
2013-04-057,6807,6807,6807,6801007,680
2013-04-047,7007,7007,7007,7002007,700
2013-04-037,7007,7007,7007,7002007,700
2013-03-297,2507,7007,2507,7005007,700
2013-03-287,7007,7007,7007,7002007,700
2013-03-277,7507,7507,7007,7004007,700
2013-03-267,7507,7507,7507,7502007,750
2013-03-257,7507,7507,7507,7502007,750
2013-03-227,7907,7907,7907,7901007,790
2013-03-217,7907,7907,7907,7902007,790
2013-03-197,7907,7907,7907,7902007,790
2013-03-187,7807,7907,7807,7905007,790
2013-03-157,7907,7907,7907,7901007,790
2013-03-147,9407,9407,9407,9403007,940
2013-03-048,0008,0008,0008,0005008,000
2013-02-278,1008,1008,1008,1004008,100
2013-02-268,1008,1008,1008,1002008,100
2013-02-258,1008,1008,1008,1003008,100
2013-02-228,1008,1008,1008,1001008,100
2013-02-208,4008,4008,4008,4004008,400
2013-02-188,4008,4008,4008,4003008,400
2013-02-128,4008,4008,4008,4004008,400
2013-02-078,4208,4208,4208,4202008,420
2013-02-068,4308,4308,4308,4302008,430
2013-02-058,4308,4308,4308,4302008,430
2013-02-048,4408,4408,4408,4402008,440
2013-01-318,0208,0208,0208,0201008,020
2013-01-288,4508,4608,4508,4603008,460
2013-01-238,4608,4608,4608,4602008,460
2013-01-228,4608,4608,4608,4602008,460
2013-01-218,4608,4608,4608,4602008,460
2013-01-168,4608,4608,4608,4602008,460
2013-01-158,4608,4608,4608,4602008,460
2013-01-108,4508,4508,4508,4502008,450
2013-01-098,3008,4008,3008,4003008,400
2013-01-088,4608,4608,0108,3005008,300
2013-01-078,4608,4608,4608,4602008,460

分割・併合履歴 ： なし