7531 清和中央ホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 4,240 | - | 4,240 |
| 2018-12-27 | - | - | - | 4,240 | - | 4,240 |
| 2018-12-26 | - | - | - | 4,240 | - | 4,240 |
| 2018-12-25 | 4,240 | 4,240 | 4,240 | 4,240 | 500 | 4,240 |
| 2018-12-21 | 4,250 | 4,250 | 4,245 | 4,245 | 900 | 4,245 |
| 2018-12-20 | 4,250 | 4,250 | 4,250 | 4,250 | 500 | 4,250 |
| 2018-12-19 | - | - | - | 4,260 | - | 4,260 |
| 2018-12-18 | - | - | - | 4,260 | - | 4,260 |
| 2018-12-17 | - | - | - | 4,260 | - | 4,260 |
| 2018-12-14 | - | - | - | 4,260 | - | 4,260 |
| 2018-12-13 | 4,260 | 4,260 | 4,260 | 4,260 | 300 | 4,260 |
| 2018-12-12 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2018-12-11 | - | - | - | 4,270 | - | 4,270 |
| 2018-12-10 | - | - | - | 4,270 | - | 4,270 |
| 2018-12-07 | - | - | - | 4,270 | - | 4,270 |
| 2018-12-06 | 4,270 | 4,270 | 4,270 | 4,270 | 200 | 4,270 |
| 2018-12-05 | - | - | - | 4,480 | - | 4,480 |
| 2018-12-04 | - | - | - | 4,480 | - | 4,480 |
| 2018-12-03 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-30 | 4,480 | 4,480 | 4,480 | 4,480 | 300 | 4,480 |
| 2018-11-29 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-28 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-27 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2018-11-26 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2018-11-22 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-21 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-20 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-19 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-16 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-15 | 4,480 | 4,480 | 4,480 | 4,480 | 300 | 4,480 |
| 2018-11-14 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-13 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-12 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-09 | - | - | - | 4,480 | - | 4,480 |
| 2018-11-08 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2018-11-07 | - | - | - | 4,360 | - | 4,360 |
| 2018-11-06 | - | - | - | 4,360 | - | 4,360 |
| 2018-11-05 | - | - | - | 4,360 | - | 4,360 |
| 2018-11-02 | - | - | - | 4,360 | - | 4,360 |
| 2018-11-01 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 4,360 |
| 2018-10-31 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-30 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-29 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-26 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-25 | 4,500 | 4,500 | 4,500 | 4,500 | 900 | 4,500 |
| 2018-10-24 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-10-23 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-22 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-19 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-18 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-17 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-10-16 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-15 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-12 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-10-11 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-10-10 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 4,500 |
| 2018-10-09 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2018-10-05 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-10-04 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-10-03 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-02 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-01 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 2018-09-28 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-09-27 | - | - | - | 4,500 | - | 4,500 |
| 2018-09-26 | - | - | - | 4,500 | - | 4,500 |
| 2018-09-25 | - | - | - | 4,500 | - | 4,500 |
| 2018-09-21 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-09-20 | - | - | - | 4,500 | - | 4,500 |
| 2018-09-19 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 2018-09-18 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-09-14 | 4,550 | 4,550 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-09-13 | - | - | - | 4,500 | - | 4,500 |
| 2018-09-12 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 2018-09-11 | 4,540 | 4,540 | 4,540 | 4,540 | 700 | 4,540 |
| 2018-09-10 | 4,220 | 4,290 | 4,220 | 4,290 | 800 | 4,290 |
| 2018-09-07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-09-06 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-09-05 | - | - | - | 4,500 | - | 4,500 |
| 2018-09-04 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-09-03 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-31 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-08-30 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-08-29 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-28 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-27 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-08-24 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-08-23 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-22 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-21 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 2018-08-20 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-17 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-16 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 2018-08-15 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 4,500 |
| 2018-08-14 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-08-13 | - | - | - | 4,500 | - | 4,500 |
| 2018-08-10 | 4,500 | 4,500 | 4,430 | 4,500 | 900 | 4,500 |
| 2018-08-09 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-08-08 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-08-07 | - | - | - | 4,550 | - | 4,550 |
| 2018-08-06 | - | - | - | 4,550 | - | 4,550 |
| 2018-08-03 | - | - | - | 4,550 | - | 4,550 |
| 2018-08-02 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2018-08-01 | - | - | - | 4,500 | - | 4,500 |
| 2018-07-31 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 4,500 |
| 2018-07-30 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 4,500 |
| 2018-07-27 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-07-26 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-07-25 | 4,500 | 4,500 | 4,495 | 4,500 | 600 | 4,500 |
| 2018-07-24 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-07-23 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-07-20 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-07-19 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-07-18 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2018-07-17 | - | - | - | 4,505 | - | 4,505 |
| 2018-07-13 | 4,500 | 4,505 | 4,500 | 4,505 | 200 | 4,505 |
| 2018-07-12 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-07-11 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 4,685 |
| 2018-07-10 | 4,710 | 4,710 | 4,685 | 4,685 | 400 | 4,685 |
| 2018-07-09 | 4,685 | 4,685 | 4,685 | 4,685 | 100 | 4,685 |
| 2018-07-06 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-07-05 | 4,505 | 4,505 | 4,500 | 4,500 | 400 | 4,500 |
| 2018-07-04 | - | - | - | 4,505 | - | 4,505 |
| 2018-07-03 | 4,505 | 4,505 | 4,505 | 4,505 | 300 | 4,505 |
| 2018-07-02 | 4,610 | 4,610 | 4,610 | 4,610 | 200 | 4,610 |
| 2018-06-29 | 4,605 | 4,610 | 4,605 | 4,610 | 300 | 4,610 |
| 2018-06-28 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-06-27 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 4,500 |
| 2018-06-26 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2018-06-25 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 4,500 |
| 2018-06-22 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-06-21 | - | - | - | 4,500 | - | - |
| 2018-06-20 | - | - | - | 4,500 | - | - |
| 2018-06-19 | - | - | - | 4,500 | - | - |
| 2018-06-18 | - | - | - | 4,500 | - | 4,500 |
| 2018-06-15 | 4,365 | 4,500 | 4,365 | 4,500 | 500 | 4,500 |
| 2018-06-14 | 4,380 | 4,380 | 4,310 | 4,365 | 700 | 4,365 |
| 2018-06-13 | 4,455 | 4,455 | 4,450 | 4,450 | 300 | 4,450 |
| 2018-06-12 | 4,400 | 4,400 | 4,390 | 4,390 | 300 | 4,390 |
| 2018-06-11 | 4,510 | 4,510 | 4,440 | 4,440 | 200 | 4,440 |
| 2018-06-08 | 4,415 | 4,480 | 4,415 | 4,480 | 700 | 4,480 |
| 2018-06-07 | 4,555 | 4,555 | 4,415 | 4,415 | 1,000 | 4,415 |
| 2018-06-06 | 4,630 | 4,630 | 4,555 | 4,555 | 800 | 4,555 |
| 2018-06-05 | 4,740 | 4,740 | 4,700 | 4,700 | 700 | 4,700 |
| 2018-06-04 | 5,130 | 5,130 | 4,740 | 4,740 | 2,900 | 4,740 |
| 2018-06-01 | 5,310 | 5,310 | 5,020 | 5,030 | 6,300 | 5,030 |
| 2018-05-31 | - | - | - | 5,810 | - | - |
| 2018-05-30 | - | - | - | 5,810 | - | - |
| 2018-05-29 | - | - | - | 5,810 | - | - |
| 2018-05-28 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 5,810 |
| 2018-05-25 | - | - | - | 5,810 | - | - |
| 2018-05-24 | - | - | - | 5,810 | - | - |
| 2018-05-23 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 5,810 |
| 2018-05-22 | - | - | - | 5,810 | - | - |
| 2018-05-21 | - | - | - | 5,810 | - | 5,810 |
| 2018-05-18 | - | - | - | 5,810 | - | - |
| 2018-05-17 | 5,910 | 5,910 | 5,810 | 5,810 | 200 | 5,810 |
| 2018-05-16 | 5,900 | 6,100 | 5,900 | 6,100 | 200 | 6,100 |
| 2018-05-15 | 6,000 | 6,200 | 6,000 | 6,200 | 1,600 | 6,200 |
| 2018-05-14 | - | - | - | 5,750 | - | - |
| 2018-05-11 | 5,850 | 5,850 | 5,750 | 5,750 | 200 | 5,750 |
| 2018-05-10 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 5,850 |
| 2018-05-09 | 6,150 | 6,150 | 6,150 | 6,150 | 100 | 6,150 |
| 2018-05-08 | - | - | - | 6,150 | - | - |
| 2018-05-07 | - | - | - | 6,150 | - | - |
| 2018-05-02 | - | - | - | 6,150 | - | - |
| 2018-05-01 | - | - | - | 6,150 | - | - |
| 2018-04-27 | - | - | - | 6,150 | - | - |
| 2018-04-26 | - | - | - | 6,150 | - | - |
| 2018-04-25 | 6,150 | 6,150 | 6,150 | 6,150 | 100 | 6,150 |
| 2018-04-24 | - | - | - | 6,150 | - | - |
| 2018-04-23 | - | - | - | 6,150 | - | - |
| 2018-04-20 | - | - | - | 6,150 | - | - |
| 2018-04-19 | - | - | - | 6,150 | - | - |
| 2018-04-18 | 6,150 | 6,150 | 6,150 | 6,150 | 100 | 6,150 |
| 2018-04-11 | 6,200 | 6,240 | 6,050 | 6,050 | 800 | 6,050 |
| 2018-03-28 | 6,200 | 7,000 | 6,200 | 6,450 | 300 | 6,450 |
| 2018-03-27 | 6,340 | 6,340 | 6,240 | 6,240 | 200 | 6,240 |
| 2018-03-26 | 6,600 | 6,600 | 6,540 | 6,540 | 600 | 6,540 |
| 2018-03-23 | 6,100 | 6,100 | 6,000 | 6,100 | 500 | 6,100 |
| 2018-03-22 | 6,800 | 6,800 | 6,800 | 6,800 | 200 | 6,800 |
| 2018-03-19 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 2018-03-15 | 6,890 | 6,890 | 6,890 | 6,890 | 300 | 6,890 |
| 2018-02-27 | 7,590 | 7,590 | 7,590 | 7,590 | 100 | 7,590 |
| 2018-02-20 | 7,350 | 7,590 | 7,290 | 7,590 | 700 | 7,590 |
| 2018-02-19 | 7,800 | 7,800 | 7,650 | 7,800 | 400 | 7,800 |
| 2018-02-16 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2018-02-09 | 7,890 | 8,200 | 7,890 | 8,200 | 500 | 8,200 |
| 2018-02-02 | 7,500 | 8,020 | 7,500 | 8,020 | 400 | 8,020 |
| 2018-02-01 | 8,020 | 8,020 | 8,020 | 8,020 | 100 | 8,020 |
| 2018-01-29 | 8,140 | 8,400 | 8,030 | 8,030 | 1,000 | 8,030 |
| 2018-01-26 | 8,200 | 8,200 | 8,200 | 8,200 | 100 | 8,200 |
| 2018-01-25 | 8,500 | 8,510 | 7,900 | 7,900 | 500 | 7,900 |
| 2018-01-24 | 7,450 | 8,400 | 7,450 | 8,400 | 1,500 | 8,400 |
| 2018-01-22 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2018-01-18 | 7,550 | 7,800 | 7,550 | 7,800 | 700 | 7,800 |
| 2018-01-12 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 7,400 |
| 2018-01-11 | 7,300 | 7,300 | 7,300 | 7,300 | 1,000 | 7,300 |
| 2018-01-10 | 7,280 | 7,280 | 7,130 | 7,280 | 700 | 7,280 |
| 2018-01-09 | 7,130 | 7,280 | 7,130 | 7,280 | 800 | 7,280 |
| 2018-01-05 | 7,120 | 7,120 | 7,120 | 7,120 | 100 | 7,120 |
| 2018-01-04 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
分割・併合履歴 ： なし
