清和中央ホールディングス(7531)の株価時系列情報
清和中央ホールディングス(7531)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/29 | 4,750 | 4,820 | 4,750 | 4,770 | 5,000 |
| 2005/12/28 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2005/12/27 | 4,320 | 4,320 | 4,300 | 4,320 | 4,000 |
| 2005/12/26 | 4,690 | 4,690 | 4,690 | 4,690 | 2,000 |
| 2005/12/15 | 4,100 | 4,120 | 4,100 | 4,120 | 2,000 |
| 2005/12/14 | 4,020 | 4,020 | 4,000 | 4,000 | 2,000 |
| 2005/12/05 | 4,010 | 4,010 | 4,000 | 4,000 | 4,000 |
| 2005/12/02 | 3,890 | 3,910 | 3,890 | 3,910 | 7,000 |
| 2005/11/30 | 3,700 | 3,910 | 3,700 | 3,910 | 2,000 |
| 2005/11/24 | 3,910 | 3,910 | 3,900 | 3,900 | 8,000 |
| 2005/11/22 | 3,790 | 3,800 | 3,660 | 3,800 | 9,000 |
| 2005/11/21 | 3,790 | 3,800 | 3,790 | 3,800 | 4,000 |
| 2005/11/14 | 3,950 | 4,010 | 3,950 | 4,000 | 8,000 |
| 2005/11/10 | 4,010 | 4,010 | 3,800 | 3,840 | 14,000 |
| 2005/11/09 | 4,010 | 4,010 | 4,000 | 4,000 | 14,000 |
| 2005/10/31 | 3,870 | 3,900 | 3,850 | 3,900 | 8,000 |
| 2005/10/28 | 3,850 | 3,850 | 3,580 | 3,850 | 7,000 |
| 2005/10/18 | 3,520 | 3,550 | 3,500 | 3,550 | 3,000 |
| 2005/10/14 | 3,590 | 3,590 | 3,500 | 3,500 | 3,000 |
| 2005/10/13 | 3,510 | 3,510 | 3,510 | 3,510 | 4,000 |
| 2005/10/12 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 |
| 2005/10/11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2005/10/07 | 3,320 | 3,320 | 3,300 | 3,300 | 2,000 |
| 2005/10/06 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2005/10/05 | 3,340 | 3,350 | 3,340 | 3,350 | 2,000 |
| 2005/10/03 | 3,320 | 3,330 | 3,300 | 3,330 | 4,000 |
| 2005/09/30 | 3,290 | 3,300 | 3,280 | 3,300 | 8,000 |
| 2005/09/29 | 3,010 | 3,180 | 3,010 | 3,180 | 4,000 |
| 2005/09/28 | 3,170 | 3,180 | 3,170 | 3,180 | 2,000 |
| 2005/09/27 | 3,110 | 3,160 | 3,100 | 3,160 | 14,000 |
| 2005/09/26 | 3,020 | 3,020 | 3,000 | 3,000 | 3,000 |
| 2005/09/21 | 2,980 | 3,100 | 2,980 | 3,100 | 5,000 |
| 2005/09/20 | 2,855 | 2,865 | 2,855 | 2,865 | 2,000 |
| 2005/09/16 | 2,660 | 2,700 | 2,660 | 2,690 | 4,000 |
| 2005/09/15 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
| 2005/09/14 | 2,605 | 2,630 | 2,600 | 2,630 | 13,000 |
| 2005/09/13 | 2,600 | 2,605 | 2,550 | 2,600 | 9,000 |
| 2005/09/12 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
| 2005/09/08 | 2,540 | 2,545 | 2,540 | 2,545 | 6,000 |
| 2005/09/07 | 2,545 | 2,545 | 2,545 | 2,545 | 11,000 |
| 2005/09/05 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 2005/09/02 | 2,550 | 2,600 | 2,530 | 2,600 | 13,000 |
| 2005/09/01 | 2,550 | 2,550 | 2,545 | 2,550 | 3,000 |
| 2005/08/30 | 2,610 | 2,610 | 2,600 | 2,600 | 2,000 |
| 2005/08/26 | 2,545 | 2,650 | 2,535 | 2,650 | 9,000 |
| 2005/08/24 | 2,535 | 2,560 | 2,520 | 2,550 | 12,000 |
| 2005/08/23 | 2,540 | 2,555 | 2,540 | 2,555 | 15,000 |
| 2005/08/22 | 2,525 | 2,530 | 2,520 | 2,530 | 6,000 |
| 2005/08/18 | 2,500 | 2,560 | 2,500 | 2,550 | 11,000 |
| 2005/08/17 | 2,510 | 2,520 | 2,505 | 2,510 | 18,000 |
| 2005/08/16 | 2,505 | 2,510 | 2,495 | 2,495 | 17,000 |
| 2005/08/15 | 2,500 | 2,510 | 2,450 | 2,505 | 26,000 |
| 2005/08/12 | 2,400 | 2,405 | 2,400 | 2,405 | 10,000 |
| 2005/08/11 | 2,315 | 2,355 | 2,315 | 2,350 | 12,000 |
| 2005/08/09 | 2,300 | 2,305 | 2,300 | 2,305 | 97,000 |
| 2005/08/08 | 2,055 | 2,300 | 2,050 | 2,280 | 60,000 |
| 2005/08/02 | 1,988 | 2,050 | 1,988 | 2,050 | 6,000 |
| 2005/08/01 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 |
| 2005/07/29 | 2,310 | 2,315 | 2,190 | 2,310 | 23,000 |
| 2005/07/28 | 2,310 | 2,315 | 2,300 | 2,315 | 10,000 |
| 2005/07/27 | 2,000 | 2,200 | 1,999 | 2,200 | 16,000 |
| 2005/07/26 | 1,880 | 1,950 | 1,880 | 1,950 | 72,000 |
| 2005/07/25 | 1,830 | 1,855 | 1,830 | 1,855 | 12,000 |
| 2005/07/22 | 1,820 | 1,843 | 1,808 | 1,837 | 84,000 |
| 2005/07/21 | 1,780 | 1,820 | 1,780 | 1,820 | 20,000 |
| 2005/07/20 | 1,705 | 1,720 | 1,700 | 1,720 | 6,000 |
| 2005/07/19 | 1,662 | 1,662 | 1,658 | 1,660 | 4,000 |
| 2005/07/15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2005/07/14 | 1,601 | 1,625 | 1,600 | 1,625 | 7,000 |
| 2005/07/13 | 1,595 | 1,595 | 1,595 | 1,595 | 2,000 |
| 2005/07/12 | 1,550 | 1,552 | 1,550 | 1,550 | 4,000 |
| 2005/07/11 | 1,510 | 1,510 | 1,400 | 1,510 | 14,000 |
| 2005/07/08 | 1,570 | 1,570 | 1,548 | 1,550 | 3,000 |
| 2005/07/06 | 1,668 | 1,670 | 1,650 | 1,650 | 4,000 |
| 2005/07/05 | 1,750 | 1,750 | 1,740 | 1,750 | 4,000 |
| 2005/06/30 | 1,741 | 1,785 | 1,700 | 1,745 | 6,000 |
| 2005/06/29 | 1,779 | 1,801 | 1,718 | 1,751 | 36,000 |
| 2005/06/28 | 1,802 | 1,809 | 1,800 | 1,800 | 5,000 |
| 2005/06/27 | 1,850 | 1,852 | 1,500 | 1,800 | 37,000 |
| 2005/06/24 | 1,819 | 1,852 | 1,819 | 1,852 | 5,000 |
| 2005/06/23 | 1,804 | 1,806 | 1,804 | 1,806 | 6,000 |
| 2005/06/22 | 1,800 | 1,805 | 1,800 | 1,805 | 18,000 |
| 2005/06/21 | 1,600 | 1,800 | 1,600 | 1,800 | 25,000 |
| 2005/06/20 | 1,581 | 1,620 | 1,570 | 1,570 | 31,000 |
| 2005/06/17 | 1,500 | 1,550 | 1,500 | 1,550 | 22,000 |
| 2005/06/16 | 1,490 | 1,520 | 1,490 | 1,500 | 20,000 |
| 2005/06/15 | 1,500 | 1,520 | 1,497 | 1,500 | 22,000 |
| 2005/06/14 | 1,485 | 1,498 | 1,470 | 1,498 | 20,000 |
| 2005/06/13 | 1,430 | 1,475 | 1,430 | 1,450 | 22,000 |
| 2005/06/10 | 1,360 | 1,428 | 1,360 | 1,400 | 37,000 |
| 2005/06/09 | 1,340 | 1,350 | 1,340 | 1,349 | 14,000 |
| 2005/06/08 | 1,302 | 1,340 | 1,288 | 1,320 | 39,000 |
| 2005/06/07 | 1,275 | 1,302 | 1,275 | 1,300 | 19,000 |
| 2005/06/06 | 1,210 | 1,250 | 1,200 | 1,250 | 3,000 |
| 2005/06/03 | 1,220 | 1,250 | 1,200 | 1,220 | 24,000 |
| 2005/06/02 | 1,195 | 1,210 | 1,180 | 1,200 | 23,000 |
| 2005/06/01 | 1,100 | 1,162 | 1,085 | 1,160 | 27,000 |
| 2005/05/31 | 1,102 | 1,152 | 1,080 | 1,120 | 25,000 |
| 2005/05/30 | 1,102 | 1,102 | 1,060 | 1,100 | 6,000 |
| 2005/05/27 | 1,122 | 1,122 | 1,120 | 1,120 | 5,000 |
| 2005/05/26 | 1,050 | 1,069 | 1,028 | 1,060 | 12,000 |
| 2005/05/25 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 2005/05/24 | 1,070 | 1,171 | 1,070 | 1,120 | 27,000 |
| 2005/05/23 | 1,039 | 1,180 | 980 | 1,180 | 30,000 |
| 2005/05/20 | 1,140 | 1,155 | 1,050 | 1,110 | 15,000 |
| 2005/05/19 | 1,030 | 1,215 | 1,018 | 1,200 | 35,000 |
| 2005/05/18 | 946 | 1,030 | 946 | 980 | 17,000 |
| 2005/05/17 | 1,050 | 1,070 | 898 | 910 | 42,000 |
| 2005/05/16 | 1,199 | 1,235 | 1,069 | 1,070 | 24,000 |
| 2005/05/13 | 1,245 | 1,300 | 990 | 1,125 | 87,000 |
| 2005/05/12 | 1,050 | 1,410 | 1,050 | 1,250 | 202,000 |
| 2005/05/11 | 905 | 995 | 905 | 985 | 78,000 |
| 2005/05/10 | 874 | 880 | 874 | 880 | 2,000 |
| 2005/04/26 | 852 | 852 | 850 | 850 | 2,000 |
| 2005/04/25 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/04/18 | 853 | 855 | 831 | 832 | 8,000 |
| 2005/04/13 | 873 | 873 | 873 | 873 | 1,000 |
| 2005/04/05 | 889 | 890 | 889 | 890 | 2,000 |
| 2005/04/01 | 879 | 881 | 879 | 880 | 5,000 |
| 2005/03/31 | 889 | 890 | 889 | 889 | 13,000 |
| 2005/03/29 | 895 | 895 | 895 | 895 | 1,000 |
| 2005/03/28 | 900 | 901 | 900 | 901 | 2,000 |
| 2005/03/25 | 895 | 895 | 893 | 895 | 7,000 |
| 2005/03/24 | 893 | 893 | 893 | 893 | 1,000 |
| 2005/03/23 | 891 | 894 | 891 | 891 | 5,000 |
| 2005/03/22 | 893 | 900 | 891 | 891 | 16,000 |
| 2005/03/16 | 900 | 900 | 899 | 899 | 5,000 |
| 2005/03/15 | 880 | 900 | 880 | 900 | 13,000 |
| 2005/03/14 | 880 | 880 | 880 | 880 | 7,000 |
| 2005/03/11 | 880 | 880 | 880 | 880 | 2,000 |
| 2005/03/10 | 880 | 880 | 880 | 880 | 4,000 |
| 2005/03/09 | 875 | 875 | 875 | 875 | 1,000 |
| 2005/03/08 | 879 | 880 | 879 | 879 | 6,000 |
| 2005/03/07 | 870 | 883 | 870 | 882 | 11,000 |
| 2005/03/04 | 868 | 870 | 867 | 870 | 6,000 |
| 2005/03/03 | 868 | 868 | 865 | 868 | 3,000 |
| 2005/03/02 | 865 | 865 | 864 | 865 | 11,000 |
| 2005/02/28 | 863 | 863 | 863 | 863 | 2,000 |
| 2005/02/25 | 860 | 862 | 853 | 862 | 14,000 |
| 2005/02/24 | 859 | 860 | 859 | 859 | 4,000 |
| 2005/02/23 | 860 | 860 | 859 | 859 | 3,000 |
| 2005/02/22 | 859 | 860 | 859 | 860 | 7,000 |
| 2005/02/21 | 910 | 911 | 833 | 859 | 21,000 |
| 2005/02/18 | 950 | 950 | 950 | 950 | 4,000 |
| 2005/02/17 | 1,001 | 1,001 | 995 | 995 | 4,000 |
| 2005/02/16 | 955 | 1,001 | 955 | 1,000 | 18,000 |
| 2005/02/15 | 949 | 955 | 949 | 955 | 4,000 |
| 2005/02/10 | 958 | 960 | 955 | 955 | 5,000 |
| 2005/02/09 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/02/08 | 954 | 955 | 954 | 955 | 2,000 |
| 2005/02/07 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/02/04 | 925 | 955 | 925 | 955 | 13,000 |
| 2005/02/03 | 899 | 915 | 899 | 915 | 7,000 |
| 2005/02/01 | 890 | 902 | 890 | 900 | 3,000 |
| 2005/01/31 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/01/26 | 874 | 875 | 870 | 870 | 5,000 |
| 2005/01/21 | 880 | 882 | 871 | 871 | 5,000 |
| 2005/01/20 | 874 | 874 | 874 | 874 | 1,000 |
| 2005/01/17 | 900 | 900 | 873 | 873 | 4,000 |
| 2005/01/14 | 921 | 921 | 910 | 910 | 17,000 |
| 2005/01/12 | 902 | 902 | 900 | 900 | 2,000 |
| 2005/01/06 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/01/05 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/01/04 | 912 | 912 | 910 | 910 | 4,000 |