7531 清和中央ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 4,475 | 4,495 | 4,475 | 4,495 | 200 | 4,495 |
| 2015-12-25 | 4,495 | 4,495 | 4,495 | 4,495 | 200 | 4,495 |
| 2015-12-21 | 4,715 | 4,715 | 4,645 | 4,645 | 500 | 4,645 |
| 2015-12-01 | 4,855 | 4,855 | 4,855 | 4,855 | 100 | 4,855 |
| 2015-11-27 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2015-11-25 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 4,995 |
| 2015-10-29 | 4,950 | 4,995 | 4,950 | 4,995 | 200 | 4,995 |
| 2015-10-23 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 2015-10-21 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2015-09-25 | 5,100 | 5,100 | 4,900 | 4,900 | 300 | 4,900 |
| 2015-09-24 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 5,350 |
| 2015-09-17 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2015-09-15 | 5,300 | 5,300 | 4,900 | 4,900 | 300 | 4,900 |
| 2015-09-09 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 5,300 |
| 2015-09-08 | 4,710 | 4,710 | 4,710 | 4,710 | 200 | 4,710 |
| 2015-08-20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2015-08-18 | 5,300 | 5,300 | 5,300 | 5,300 | 400 | 5,300 |
| 2015-08-12 | 5,290 | 5,290 | 5,290 | 5,290 | 700 | 5,290 |
| 2015-08-11 | 5,660 | 5,690 | 5,660 | 5,690 | 500 | 5,690 |
| 2015-08-10 | 6,250 | 6,250 | 5,950 | 5,950 | 900 | 5,950 |
| 2015-08-06 | 6,340 | 6,830 | 6,340 | 6,530 | 300 | 6,530 |
| 2015-07-30 | 6,840 | 6,840 | 6,840 | 6,840 | 100 | 6,840 |
| 2015-07-27 | 6,880 | 6,880 | 6,880 | 6,880 | 200 | 6,880 |
| 2015-07-22 | 6,880 | 6,880 | 6,880 | 6,880 | 100 | 6,880 |
| 2015-07-16 | 6,950 | 6,950 | 6,900 | 6,900 | 400 | 6,900 |
| 2015-07-15 | 6,790 | 6,890 | 6,790 | 6,890 | 200 | 6,890 |
| 2015-07-14 | 6,390 | 6,590 | 6,390 | 6,590 | 400 | 6,590 |
| 2015-07-06 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 2015-07-01 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 2015-06-30 | 5,430 | 5,430 | 5,430 | 5,430 | 100 | 5,430 |
| 2015-06-26 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 5,390 |
| 2015-06-25 | 5,480 | 5,480 | 5,480 | 5,480 | 200 | 5,480 |
| 2015-06-23 | 5,660 | 5,660 | 5,650 | 5,650 | 200 | 5,650 |
| 2015-06-22 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 5,750 |
| 2015-06-18 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 5,550 |
| 2015-06-03 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,950 |
| 2015-05-25 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2015-05-22 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2015-05-14 | 6,120 | 6,120 | 6,120 | 6,120 | 100 | 6,120 |
| 2015-05-12 | 6,220 | 6,220 | 6,220 | 6,220 | 100 | 6,220 |
| 2015-05-08 | 6,240 | 6,240 | 6,240 | 6,240 | 100 | 6,240 |
| 2015-05-07 | 6,240 | 6,240 | 6,240 | 6,240 | 100 | 6,240 |
| 2015-05-01 | 6,240 | 6,240 | 6,240 | 6,240 | 300 | 6,240 |
| 2015-04-30 | 6,250 | 6,250 | 6,240 | 6,240 | 200 | 6,240 |
| 2015-04-28 | 6,240 | 6,240 | 6,240 | 6,240 | 100 | 6,240 |
| 2015-04-24 | 6,240 | 6,240 | 6,240 | 6,240 | 200 | 6,240 |
| 2015-04-03 | 6,640 | 6,640 | 6,640 | 6,640 | 100 | 6,640 |
| 2015-04-01 | 6,140 | 6,140 | 6,140 | 6,140 | 100 | 6,140 |
| 2015-03-25 | 6,190 | 6,190 | 6,190 | 6,190 | 400 | 6,190 |
| 2015-03-16 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2015-03-11 | 6,690 | 6,690 | 6,690 | 6,690 | 100 | 6,690 |
| 2015-03-09 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2015-03-04 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2015-03-02 | 6,100 | 6,200 | 6,100 | 6,200 | 200 | 6,200 |
| 2015-02-27 | 6,070 | 6,070 | 5,990 | 5,990 | 300 | 5,990 |
| 2015-02-26 | 6,340 | 6,340 | 6,200 | 6,250 | 300 | 6,250 |
| 2015-02-25 | 6,200 | 6,290 | 6,000 | 6,290 | 800 | 6,290 |
| 2015-02-24 | 6,220 | 6,220 | 6,220 | 6,220 | 100 | 6,220 |
| 2015-02-23 | 6,260 | 6,260 | 6,260 | 6,260 | 100 | 6,260 |
| 2015-02-20 | 6,210 | 6,250 | 6,210 | 6,250 | 300 | 6,250 |
| 2015-02-19 | 6,250 | 6,250 | 6,250 | 6,250 | 100 | 6,250 |
| 2015-02-18 | 6,350 | 6,350 | 6,290 | 6,300 | 500 | 6,300 |
| 2015-02-17 | 6,310 | 6,350 | 6,310 | 6,350 | 200 | 6,350 |
| 2015-02-16 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2015-02-13 | 6,430 | 6,430 | 6,390 | 6,390 | 200 | 6,390 |
| 2015-02-12 | 6,430 | 6,430 | 6,430 | 6,430 | 100 | 6,430 |
| 2015-02-10 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 2015-02-09 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 6,440 |
| 2015-02-06 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 6,440 |
| 2015-02-03 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 6,440 |
| 2015-01-30 | 6,400 | 6,480 | 6,400 | 6,480 | 200 | 6,480 |
| 2015-01-29 | 6,580 | 6,600 | 6,500 | 6,600 | 500 | 6,600 |
| 2015-01-28 | 6,570 | 6,570 | 6,570 | 6,570 | 100 | 6,570 |
| 2015-01-27 | 7,000 | 7,000 | 6,950 | 6,950 | 200 | 6,950 |
| 2015-01-26 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2015-01-23 | 7,020 | 7,020 | 7,020 | 7,020 | 100 | 7,020 |
| 2015-01-22 | 7,020 | 7,020 | 7,020 | 7,020 | 100 | 7,020 |
| 2015-01-21 | 7,460 | 7,460 | 7,460 | 7,460 | 100 | 7,460 |
| 2015-01-16 | 7,760 | 7,760 | 7,760 | 7,760 | 200 | 7,760 |
| 2015-01-14 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 7,800 |
| 2015-01-08 | 7,600 | 7,900 | 7,600 | 7,900 | 400 | 7,900 |
分割・併合履歴 ： なし