7895 中央化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1842746642242447,900424
2021-10-154234324234293,100429
2021-10-14424431422429600429
2021-10-13424426421426800426
2021-10-124264274214243,200424
2021-10-114264314264261,500426
2021-10-084234354234285,300428
2021-10-074314314244301,800430
2021-10-064284304264306,100430
2021-10-0542942941642711,800427
2021-10-044394394314311,300431
2021-10-014474484394393,500439
2021-09-30445447443447900447
2021-09-294424454364457,100445
2021-09-284554554424477,800447
2021-09-274644644504554,500455
2021-09-244654654544607,900460
2021-09-2245046645045721,700457
2021-09-2145546344546117,900461
2021-09-174684684604664,500466
2021-09-1646246946046617,800466
2021-09-1545846345246212,900462
2021-09-144524584454589,700458
2021-09-134524534484509,200450
2021-09-104514574434577,200457
2021-09-094554554514517,900451
2021-09-084604654544588,900458
2021-09-074604644584608,100460
2021-09-0645046144945919,100459
2021-09-034444554394507,300450
2021-09-024564564454483,900448
2021-09-014594604514562,900456
2021-08-314534614524597,700459
2021-08-304594594514554,600455
2021-08-2745146044945913,100459
2021-08-264604604434568,000456
2021-08-2543346243345737,900457
2021-08-244324404314399,700439
2021-08-234354424304327,600432
2021-08-204434434314318,900431
2021-08-1943144143144118,100441
2021-08-184304374304333,800433
2021-08-174424424334373,200437
2021-08-164404424354422,400442
2021-08-1343245043244728,900447
2021-08-1242544041743218,200432
2021-08-1142542541742010,600420
2021-08-104124204124203,800420
2021-08-0640841840841413,500414
2021-08-0541141140140811,200408
2021-08-044224254104117,100411
2021-08-034254274204212,700421
2021-08-024274334244257,000425
2021-07-304404404354353,500435
2021-07-294324364324364,700436
2021-07-284354394314321,100432
2021-07-274394394364372,300437
2021-07-264414414314345,400434
2021-07-2143644242843923,300439
2021-07-204344344264265,400426
2021-07-194374394354372,600437
2021-07-164304374304373,100437
2021-07-154394404314324,500432
2021-07-1442543742543710,300437
2021-07-1342343342042822,400428
2021-07-124224274174234,500423
2021-07-0942542541342011,000420
2021-07-084344354244278,800427
2021-07-074364404334353,400435
2021-07-064354414344375,700437
2021-07-0544844843443514,200435
2021-07-0245545543944516,100445
2021-07-0145345743343913,600439
2021-06-3046346345245413,400454
2021-06-294604624584626,200462
2021-06-2845646245245918,400459
2021-06-2544545444245413,400454
2021-06-244404434394433,300443
2021-06-2344344644044015,000440
2021-06-2244944944044619,400446
2021-06-214524524424498,200449
2021-06-1845445744845225,800452
2021-06-1745346145345917,800459
2021-06-1645946145545512,600455
2021-06-1546146445545621,400456
2021-06-144604654604614,800461
2021-06-114654654604638,200463
2021-06-1046747146046521,800465
2021-06-0946746945646532,600465
2021-06-0847547546746710,000467
2021-06-0748548547047114,100471
2021-06-0447549447347917,700479
2021-06-0348348346747517,000475
2021-06-024854874814843,700484
2021-06-014934934844853,600485
2021-05-3148049547948918,100489
2021-05-284794824784815,500481
2021-05-274784824784791,900479
2021-05-264824864804825,700482
2021-05-254844854784849,700484
2021-05-244854854804818,300481
2021-05-2149249248148210,100482
2021-05-204904904824877,900487
2021-05-1948549048049010,200490
2021-05-1849950048448511,800485
2021-05-1750050348749314,000493
2021-05-1448850248449518,400495
2021-05-1349450746248082,500480
2021-05-12554559494494194,900494
2021-05-1160661259459443,600594
2021-05-1059461059160914,600609
2021-05-0759759958759019,600590
2021-05-0659759859159811,100598
2021-04-3058659458159312,800593
2021-04-285835875835843,200584
2021-04-2758159558158310,400583
2021-04-265925925865865,600586
2021-04-235905925865925,400592
2021-04-225905935835879,100587
2021-04-215905905815846,500584
2021-04-205955955865884,700588
2021-04-195985985935984,700598
2021-04-1660060359059811,300598
2021-04-1559459959159911,800599
2021-04-145865955845947,900594
2021-04-1357959057858418,500584
2021-04-125835845815816,100581
2021-04-095835875815835,500583
2021-04-0859159158258211,800582
2021-04-075905965895922,600592
2021-04-065935995895896,700589
2021-04-055925975925931,900593
2021-04-025905915865913,600591
2021-04-0160360658658615,500586
2021-03-3160060058959310,500593
2021-03-305946035946032,200603
2021-03-295986025935943,700594
2021-03-266076075965986,300598
2021-03-255976015916017,300601
2021-03-2460461158159315,500593
2021-03-2361961960661024,500610
2021-03-2262062061061548,600615
2021-03-1960661059860216,000602
2021-03-186036056006008,700600
2021-03-176076086016037,800603
2021-03-1660261660160337,100603
2021-03-155956025935979,500597
2021-03-125955955905947,100594
2021-03-115865925835887,800588
2021-03-1060060057758635,300586
2021-03-09588625579590120,900590
2021-03-0857758957558923,100589
2021-03-0557057756057213,400572
2021-03-0457757755557629,900576
2021-03-035775775715743,700574
2021-03-0257259056657712,800577
2021-03-0156256756056613,500566
2021-02-2657457456056329,300563
2021-02-2558158257358114,600581
2021-02-2457958257457710,900577
2021-02-2258558557357717,600577
2021-02-1957057857057611,900576
2021-02-1858658957257341,600573
2021-02-1759960158759089,000590
2021-02-1660461459659662,800596
2021-02-1560660860060625,900606
2021-02-1262562660660763,200607
2021-02-10630633611619132,600619
2021-02-09634660632660226,400660
2021-02-0862662962062652,300626
2021-02-0562862861862243,400622
2021-02-0462062361462234,000622
2021-02-0362062261461416,700614
2021-02-0260762160761744,200617
2021-02-0160060859760415,700604
2021-01-2961362559759963,100599
2021-01-2860161459761144,400611
2021-01-2760160659860616,100606
2021-01-2660860859660126,900601
2021-01-2561061260260625,800606
2021-01-2260960959860424,200604
2021-01-2160761260360728,300607
2021-01-2061561560360428,700604
2021-01-1962762760861937,400619
2021-01-18608671585607500,900607
2021-01-1560660759660314,000603
2021-01-1461261960260326,400603
2021-01-1360862259661547,500615
2021-01-1260662560160226,700602
2021-01-0863063061361332,800613
2021-01-07628670623630177,000630
2021-01-0660961960661818,700618
2021-01-0560261059760826,500608
2021-01-0458661557961244,500612

分割・併合履歴 : [1994-12-27]1株→1.2株