7531 清和中央ホールディングス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2016-12-26 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2016-12-22 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2016-12-21 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2016-12-16 | 3,275 | 3,275 | 3,220 | 3,275 | 300 | 3,275 |
| 2016-12-15 | 3,220 | 3,220 | 3,220 | 3,220 | 400 | 3,220 |
| 2016-12-14 | 3,220 | 3,220 | 3,220 | 3,220 | 300 | 3,220 |
| 2016-12-13 | 3,215 | 3,220 | 3,215 | 3,220 | 400 | 3,220 |
| 2016-12-12 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2016-12-07 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2016-12-06 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 3,255 |
| 2016-12-02 | 3,685 | 3,685 | 3,215 | 3,255 | 2,600 | 3,255 |
| 2016-12-01 | 3,395 | 3,545 | 3,395 | 3,545 | 400 | 3,545 |
| 2016-11-30 | 3,395 | 3,395 | 3,390 | 3,395 | 300 | 3,395 |
| 2016-11-29 | 3,360 | 3,395 | 3,360 | 3,395 | 1,100 | 3,395 |
| 2016-11-28 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2016-10-31 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 3,085 |
| 2016-10-27 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2016-10-24 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2016-10-19 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2016-10-17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-10-12 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2016-10-07 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2016-10-06 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2016-09-29 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-09-28 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2016-09-27 | 3,220 | 3,220 | 3,200 | 3,200 | 500 | 3,200 |
| 2016-09-26 | 3,200 | 3,220 | 3,200 | 3,220 | 300 | 3,220 |
| 2016-09-20 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2016-09-01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2016-08-31 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2016-08-29 | 3,200 | 3,200 | 3,195 | 3,195 | 300 | 3,195 |
| 2016-08-19 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-08-10 | 2,930 | 3,200 | 2,930 | 3,200 | 200 | 3,200 |
| 2016-08-02 | 2,930 | 3,005 | 2,930 | 3,000 | 700 | 3,000 |
| 2016-07-28 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2016-07-27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2016-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2016-07-20 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2016-07-19 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 2,950 |
| 2016-07-15 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2016-07-14 | 2,950 | 2,999 | 2,950 | 2,999 | 200 | 2,999 |
| 2016-07-13 | 3,010 | 3,015 | 3,000 | 3,000 | 600 | 3,000 |
| 2016-07-12 | 3,010 | 3,060 | 3,010 | 3,010 | 400 | 3,010 |
| 2016-06-27 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2016-06-15 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2016-06-09 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-06-08 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-06-01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-05-27 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2016-05-19 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2016-05-17 | 3,280 | 3,300 | 3,280 | 3,300 | 800 | 3,300 |
| 2016-05-16 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2016-05-13 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2016-04-22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2016-04-20 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2016-04-18 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2016-04-14 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2016-04-11 | 3,115 | 3,115 | 3,115 | 3,115 | 200 | 3,115 |
| 2016-03-22 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2016-03-16 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2016-03-11 | 3,225 | 3,290 | 3,225 | 3,255 | 800 | 3,255 |
| 2016-03-10 | 3,300 | 3,300 | 3,295 | 3,295 | 200 | 3,295 |
| 2016-03-08 | 3,410 | 3,410 | 3,305 | 3,305 | 400 | 3,305 |
| 2016-03-07 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2016-03-04 | 3,345 | 3,400 | 3,345 | 3,345 | 700 | 3,345 |
| 2016-03-03 | 3,385 | 3,385 | 3,345 | 3,345 | 300 | 3,345 |
| 2016-03-02 | 3,400 | 3,400 | 3,390 | 3,390 | 300 | 3,390 |
| 2016-02-29 | 3,495 | 3,495 | 3,445 | 3,445 | 400 | 3,445 |
| 2016-02-26 | 3,600 | 3,600 | 3,535 | 3,535 | 200 | 3,535 |
| 2016-02-09 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2016-01-28 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 4,240 |
| 2016-01-25 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
| 2016-01-07 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
| 2016-01-04 | 4,425 | 4,490 | 4,425 | 4,490 | 200 | 4,490 |
分割・併合履歴 ： なし