7531 清和中央ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 7,590 | 7,600 | 7,590 | 7,600 | 200 | 7,600 |
| 2014-12-24 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 7,400 |
| 2014-12-22 | 7,160 | 7,450 | 7,160 | 7,450 | 300 | 7,450 |
| 2014-12-19 | 7,600 | 7,600 | 7,590 | 7,600 | 500 | 7,600 |
| 2014-12-17 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2014-12-12 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2014-12-11 | 8,190 | 8,190 | 8,190 | 8,190 | 100 | 8,190 |
| 2014-12-08 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2014-12-04 | 8,860 | 8,860 | 8,860 | 8,860 | 100 | 8,860 |
| 2014-12-03 | 8,860 | 8,860 | 8,860 | 8,860 | 100 | 8,860 |
| 2014-12-01 | 9,160 | 9,160 | 9,160 | 9,160 | 100 | 9,160 |
| 2014-11-28 | 9,330 | 9,330 | 9,280 | 9,280 | 200 | 9,280 |
| 2014-11-11 | 9,750 | 9,750 | 9,750 | 9,750 | 200 | 9,750 |
| 2014-10-30 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 9,600 |
| 2014-10-27 | 9,300 | 9,450 | 9,300 | 9,450 | 200 | 9,450 |
| 2014-09-29 | 9,560 | 9,560 | 9,410 | 9,410 | 200 | 9,410 |
| 2014-09-12 | 9,560 | 9,560 | 9,560 | 9,560 | 600 | 9,560 |
| 2014-09-04 | 9,450 | 9,560 | 9,410 | 9,560 | 300 | 9,560 |
| 2014-09-03 | 9,920 | 9,920 | 9,600 | 9,600 | 600 | 9,600 |
| 2014-09-02 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2014-09-01 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 10,000 |
| 2014-08-27 | 10,450 | 10,450 | 10,450 | 10,450 | 100 | 10,450 |
| 2014-08-21 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 10,400 |
| 2014-08-19 | 10,340 | 10,340 | 10,340 | 10,340 | 600 | 10,340 |
| 2014-08-18 | 10,010 | 10,310 | 10,010 | 10,310 | 1,100 | 10,310 |
| 2014-08-11 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2014-08-01 | 10,900 | 10,900 | 10,900 | 10,900 | 200 | 10,900 |
| 2014-07-31 | 10,900 | 10,900 | 10,900 | 10,900 | 500 | 10,900 |
| 2014-07-30 | 10,900 | 11,000 | 10,900 | 10,900 | 700 | 10,900 |
| 2014-07-28 | 10,900 | 10,900 | 10,900 | 10,900 | 600 | 10,900 |
| 2014-07-25 | 10,700 | 10,900 | 10,700 | 10,900 | 500 | 10,900 |
| 2014-07-24 | 10,500 | 10,700 | 10,500 | 10,700 | 400 | 10,700 |
| 2014-07-22 | 10,300 | 10,700 | 10,300 | 10,700 | 400 | 10,700 |
| 2014-07-17 | 10,700 | 10,700 | 9,850 | 10,300 | 600 | 10,300 |
| 2014-07-16 | 10,500 | 10,700 | 10,500 | 10,700 | 400 | 10,700 |
| 2014-07-14 | 10,700 | 10,700 | 10,700 | 10,700 | 100 | 10,700 |
| 2014-07-11 | 9,600 | 10,700 | 9,300 | 10,700 | 1,400 | 10,700 |
| 2014-07-10 | 9,750 | 9,900 | 9,600 | 9,600 | 700 | 9,600 |
| 2014-07-07 | 9,750 | 10,050 | 9,750 | 9,750 | 700 | 9,750 |
| 2014-07-03 | 9,750 | 10,050 | 9,750 | 9,750 | 500 | 9,750 |
| 2014-07-02 | 9,600 | 9,750 | 9,600 | 9,750 | 600 | 9,750 |
| 2014-07-01 | 9,600 | 9,600 | 9,600 | 9,600 | 600 | 9,600 |
| 2014-06-27 | 9,600 | 10,050 | 9,600 | 9,610 | 900 | 9,610 |
| 2014-06-26 | 10,000 | 10,000 | 9,600 | 9,600 | 800 | 9,600 |
| 2014-06-25 | 10,300 | 10,300 | 10,000 | 10,000 | 600 | 10,000 |
| 2014-06-24 | 10,300 | 10,300 | 10,300 | 10,300 | 600 | 10,300 |
| 2014-06-23 | 10,500 | 10,500 | 10,500 | 10,500 | 500 | 10,500 |
| 2014-06-19 | 10,500 | 10,500 | 10,500 | 10,500 | 600 | 10,500 |
| 2014-06-18 | 10,500 | 10,500 | 10,500 | 10,500 | 500 | 10,500 |
| 2014-06-16 | 10,500 | 10,500 | 10,500 | 10,500 | 700 | 10,500 |
| 2014-06-13 | 10,500 | 10,500 | 10,500 | 10,500 | 700 | 10,500 |
| 2014-06-10 | 10,500 | 10,500 | 10,500 | 10,500 | 800 | 10,500 |
| 2014-06-09 | 10,600 | 10,600 | 10,600 | 10,600 | 600 | 10,600 |
| 2014-06-06 | 10,600 | 10,600 | 10,600 | 10,600 | 600 | 10,600 |
| 2014-06-05 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 10,600 |
| 2014-06-04 | 9,730 | 10,000 | 9,730 | 10,000 | 1,200 | 10,000 |
| 2014-06-03 | 9,590 | 9,700 | 9,590 | 9,700 | 400 | 9,700 |
| 2014-06-02 | 9,590 | 9,590 | 9,590 | 9,590 | 600 | 9,590 |
| 2014-05-30 | 9,450 | 9,590 | 9,450 | 9,590 | 600 | 9,590 |
| 2014-05-29 | 9,300 | 9,450 | 9,300 | 9,450 | 800 | 9,450 |
| 2014-05-28 | 9,300 | 9,300 | 9,300 | 9,300 | 500 | 9,300 |
| 2014-05-26 | 9,300 | 9,300 | 9,300 | 9,300 | 600 | 9,300 |
| 2014-05-23 | 9,300 | 9,300 | 9,300 | 9,300 | 700 | 9,300 |
| 2014-05-22 | 9,300 | 9,300 | 9,300 | 9,300 | 500 | 9,300 |
| 2014-05-21 | 9,300 | 9,300 | 9,300 | 9,300 | 800 | 9,300 |
| 2014-05-15 | 9,850 | 9,850 | 9,200 | 9,340 | 1,000 | 9,340 |
| 2014-05-13 | 9,850 | 9,850 | 9,850 | 9,850 | 700 | 9,850 |
| 2014-05-12 | 9,850 | 9,850 | 9,850 | 9,850 | 600 | 9,850 |
| 2014-05-09 | 9,550 | 9,850 | 9,550 | 9,850 | 200 | 9,850 |
| 2014-05-08 | 10,300 | 10,300 | 9,400 | 9,400 | 800 | 9,400 |
| 2014-05-07 | 10,300 | 10,300 | 10,300 | 10,300 | 500 | 10,300 |
| 2014-04-28 | 10,300 | 10,300 | 10,300 | 10,300 | 900 | 10,300 |
| 2014-04-25 | 10,300 | 10,300 | 10,300 | 10,300 | 600 | 10,300 |
| 2014-04-23 | 10,300 | 10,300 | 10,300 | 10,300 | 600 | 10,300 |
| 2014-04-21 | 10,320 | 10,330 | 10,300 | 10,300 | 1,100 | 10,300 |
| 2014-04-18 | 10,350 | 10,350 | 10,330 | 10,330 | 300 | 10,330 |
| 2014-04-17 | 9,900 | 9,910 | 9,900 | 9,900 | 1,100 | 9,900 |
| 2014-04-16 | 10,000 | 10,000 | 9,600 | 9,900 | 1,700 | 9,900 |
| 2014-04-15 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2014-04-11 | 10,620 | 10,620 | 10,600 | 10,600 | 400 | 10,600 |
| 2014-04-10 | 9,810 | 10,350 | 9,450 | 10,350 | 1,500 | 10,350 |
| 2014-04-09 | 10,490 | 10,490 | 9,350 | 9,950 | 2,400 | 9,950 |
| 2014-04-08 | 10,500 | 10,500 | 10,500 | 10,500 | 700 | 10,500 |
| 2014-04-04 | 10,390 | 10,390 | 10,390 | 10,390 | 100 | 10,390 |
| 2014-04-03 | 10,400 | 10,400 | 10,400 | 10,400 | 200 | 10,400 |
| 2014-04-02 | 10,400 | 10,400 | 9,850 | 9,950 | 300 | 9,950 |
| 2014-04-01 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2014-03-31 | 10,700 | 11,000 | 10,700 | 11,000 | 200 | 11,000 |
| 2014-03-27 | 11,600 | 11,600 | 11,600 | 11,600 | 100 | 11,600 |
| 2014-03-26 | 11,650 | 11,650 | 11,350 | 11,650 | 1,100 | 11,650 |
| 2014-03-25 | 11,650 | 11,650 | 11,650 | 11,650 | 800 | 11,650 |
| 2014-03-24 | 11,600 | 11,600 | 11,500 | 11,600 | 700 | 11,600 |
| 2014-03-20 | 11,300 | 11,500 | 11,300 | 11,500 | 900 | 11,500 |
| 2014-03-19 | 11,000 | 11,000 | 11,000 | 11,000 | 1,400 | 11,000 |
| 2014-03-18 | 10,400 | 10,700 | 10,400 | 10,700 | 1,400 | 10,700 |
| 2014-03-17 | 10,200 | 10,200 | 9,750 | 10,200 | 1,600 | 10,200 |
| 2014-03-14 | 10,200 | 10,200 | 10,200 | 10,200 | 400 | 10,200 |
| 2014-03-13 | 10,300 | 10,300 | 10,300 | 10,300 | 200 | 10,300 |
| 2014-03-12 | 10,350 | 10,350 | 9,600 | 10,300 | 1,700 | 10,300 |
| 2014-03-11 | 10,070 | 10,350 | 10,070 | 10,350 | 700 | 10,350 |
| 2014-03-10 | 10,600 | 10,600 | 9,600 | 10,370 | 3,500 | 10,370 |
| 2014-03-07 | 10,700 | 10,700 | 10,700 | 10,700 | 800 | 10,700 |
| 2014-03-06 | 11,340 | 11,340 | 10,710 | 10,710 | 700 | 10,710 |
| 2014-03-05 | 11,340 | 11,340 | 11,340 | 11,340 | 100 | 11,340 |
| 2014-03-04 | 11,640 | 11,640 | 11,640 | 11,640 | 500 | 11,640 |
| 2014-03-03 | 11,700 | 11,700 | 10,500 | 11,640 | 1,500 | 11,640 |
| 2014-02-27 | 11,700 | 11,700 | 11,700 | 11,700 | 800 | 11,700 |
| 2014-02-26 | 11,650 | 11,700 | 11,650 | 11,700 | 600 | 11,700 |
| 2014-02-24 | 11,700 | 11,700 | 11,700 | 11,700 | 800 | 11,700 |
| 2014-02-21 | 11,700 | 11,700 | 11,700 | 11,700 | 700 | 11,700 |
| 2014-02-20 | 11,700 | 11,750 | 11,700 | 11,750 | 700 | 11,750 |
| 2014-02-18 | 11,750 | 11,750 | 11,750 | 11,750 | 600 | 11,750 |
| 2014-02-17 | 11,750 | 11,750 | 11,750 | 11,750 | 500 | 11,750 |
| 2014-02-14 | 11,750 | 11,750 | 11,750 | 11,750 | 700 | 11,750 |
| 2014-02-13 | 11,780 | 11,780 | 11,750 | 11,750 | 700 | 11,750 |
| 2014-02-10 | 11,700 | 11,800 | 11,700 | 11,780 | 1,300 | 11,780 |
| 2014-02-06 | 11,800 | 11,800 | 11,700 | 11,800 | 900 | 11,800 |
| 2014-02-05 | 11,800 | 11,800 | 11,700 | 11,800 | 900 | 11,800 |
| 2014-02-04 | 11,800 | 11,860 | 11,780 | 11,860 | 1,000 | 11,860 |
| 2014-02-03 | 11,800 | 11,800 | 11,800 | 11,800 | 700 | 11,800 |
| 2014-01-31 | 11,800 | 11,800 | 11,800 | 11,800 | 500 | 11,800 |
| 2014-01-30 | 11,800 | 11,800 | 11,800 | 11,800 | 500 | 11,800 |
| 2014-01-29 | 11,300 | 11,800 | 11,300 | 11,800 | 1,200 | 11,800 |
| 2014-01-28 | 11,500 | 11,900 | 11,500 | 11,900 | 500 | 11,900 |
| 2014-01-27 | 11,500 | 11,500 | 11,500 | 11,500 | 500 | 11,500 |
| 2014-01-24 | 11,500 | 11,500 | 11,500 | 11,500 | 500 | 11,500 |
| 2014-01-23 | 11,500 | 11,500 | 11,500 | 11,500 | 700 | 11,500 |
| 2014-01-22 | 11,900 | 11,950 | 11,500 | 11,500 | 1,100 | 11,500 |
| 2014-01-21 | 11,950 | 11,950 | 11,950 | 11,950 | 700 | 11,950 |
| 2014-01-20 | 11,870 | 11,950 | 11,870 | 11,950 | 600 | 11,950 |
| 2014-01-17 | 11,800 | 11,850 | 11,800 | 11,850 | 400 | 11,850 |
| 2014-01-14 | 11,800 | 11,850 | 11,500 | 11,850 | 700 | 11,850 |
| 2014-01-10 | 11,550 | 11,850 | 11,550 | 11,850 | 800 | 11,850 |
| 2014-01-09 | 11,700 | 11,850 | 11,700 | 11,850 | 300 | 11,850 |
| 2014-01-08 | 11,840 | 11,850 | 11,840 | 11,850 | 800 | 11,850 |
| 2014-01-07 | 11,700 | 11,850 | 11,700 | 11,850 | 600 | 11,850 |
| 2014-01-06 | 11,880 | 11,880 | 11,850 | 11,850 | 800 | 11,850 |
分割・併合履歴 ： なし