7895 中央化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2761862160561120,700611
2020-11-2661161660661612,800616
2020-11-2560660659660513,000605
2020-11-2461961960060316,000603
2020-11-205996045986027,200602
2020-11-1960961159459916,600599
2020-11-1859961259760211,100602
2020-11-1761161759860237,400602
2020-11-1662763261562121,400621
2020-11-1363564462462719,700627
2020-11-1264164162364125,600641
2020-11-11650658621636115,700636
2020-11-1064565061764557,700645
2020-11-0963665263465131,400651
2020-11-0662764762763323,400633
2020-11-0561463561463023,800630
2020-11-0460761760361312,600613
2020-11-025905995905976,300597
2020-10-3061361358558716,300587
2020-10-296016156016097,000609
2020-10-286206206066178,300617
2020-10-2759061859061326,400613
2020-10-2660860859359318,100593
2020-10-2360860958460247,100602
2020-10-2263063060961321,600613
2020-10-2163764562462613,300626
2020-10-2061563461462724,500627
2020-10-1961861861061412,300614
2020-10-1663463461762423,000624
2020-10-1564465063363819,800638
2020-10-1464765564765322,600653
2020-10-1365565763964353,400643
2020-10-1266366565365521,700655
2020-10-0964966364965639,700656
2020-10-0863465562764555,900645
2020-10-0762563662063415,100634
2020-10-0663563562062418,500624
2020-10-0562465262463552,800635
2020-10-0264964960661432,700614
2020-09-3064364662262529,600625
2020-09-2962565261664154,100641
2020-09-2861062560461838,300618
2020-09-2560960959059326,800593
2020-09-2462463259561451,700614
2020-09-2361162460062036,800620
2020-09-1859962059861248,000612
2020-09-1760060859159618,600596
2020-09-1660260959560743,200607
2020-09-15601627591612121,300612
2020-09-1458559257658214,100582
2020-09-1159959958358513,500585
2020-09-1059460458959910,900599
2020-09-0959160058759411,300594
2020-09-085936035906017,800601
2020-09-0761162059159729,900597
2020-09-0458960958960618,900606
2020-09-0358860658459750,700597
2020-09-025825865785837,200583
2020-09-0158058157457918,600579
2020-08-3157659257357359,300573
2020-08-2858559257357836,600578
2020-08-2758459557558341,300583
2020-08-2660460859459717,600597
2020-08-2559260358559838,200598
2020-08-2460760758059466,000594
2020-08-2162962961762215,300622
2020-08-2063263661563124,500631
2020-08-1962363462263223,900632
2020-08-1861262660962620,000626
2020-08-1762662660562029,900620
2020-08-1464264262362812,700628
2020-08-1367067063163694,400636
2020-08-12639670636655121,100655
2020-08-1164565961263068,100630
2020-08-0759559758059510,500595
2020-08-066036045915985,300598
2020-08-0559660658560013,400600
2020-08-045805915795865,400586
2020-08-0358159057358018,400580
2020-07-3161261258158140,600581
2020-07-3059261358661326,000613
2020-07-2959659958459418,700594
2020-07-2858959758459312,800593
2020-07-2757759757758915,800589
2020-07-2260960959159419,300594
2020-07-2160661559960323,100603
2020-07-2062062059460215,500602
2020-07-176236236086165,500616
2020-07-1661662460161616,900616
2020-07-156136206106155,000615
2020-07-1461662859561130,500611
2020-07-1362362961162333,500623
2020-07-1061762460860914,200609
2020-07-0964664661761712,600617
2020-07-0861764661764634,100646
2020-07-0764264261662011,000620
2020-07-0661064060862858,900628
2020-07-0360762059460725,600607
2020-07-0264564560760741,300607
2020-07-0164265562162232,100622
2020-06-3062965161164920,800649
2020-06-2965166160762954,100629
2020-06-2667067065266138,900661
2020-06-2566866864566026,500660
2020-06-2466166565066026,700660
2020-06-2368168166266428,500664
2020-06-2266169766068175,300681
2020-06-19670695662679105,600679
2020-06-18678682650660122,600660
2020-06-1763767263767083,700670
2020-06-16589677585646121,200646
2020-06-1561962257958026,200580
2020-06-1260561760560935,800609
2020-06-1164266062762945,200629
2020-06-1066466563764336,700643
2020-06-0963767063266447,100664
2020-06-0867267263564258,700642
2020-06-0568468865765764,500657
2020-06-04691720680684110,900684
2020-06-03702715690691108,500691
2020-06-02700710674710225,300710
2020-06-01624714609714778,000714
2020-05-2959461959261463,900614
2020-05-2858059757559241,700592
2020-05-2758058857058055,000580
2020-05-2660060658558687,900586
2020-05-2561061760060743,100607
2020-05-2261062160760952,300609
2020-05-2162062761061045,500610
2020-05-2061163261161731,000617
2020-05-1960461960060875,700608
2020-05-18601640597614104,300614
2020-05-15602626592595206,200595
2020-05-14677678628632169,700632
2020-05-13708726687687218,600687
2020-05-12710760703743209,300743
2020-05-11740744716720111,500720
2020-05-08742749711729204,000729
2020-05-07735780725759465,700759
2020-05-01708720700705119,600705
2020-04-30720749695721228,500721
2020-04-28731740705708200,900708
2020-04-27764774730751291,200751
2020-04-247558427067231,211,300723
2020-04-23633706626705710,200705
2020-04-22580650553606409,200606
2020-04-21650650579586276,600586
2020-04-20690690633660407,700660
2020-04-17714769690695920,400695
2020-04-166757256396701,676,200670
2020-04-15543625525625900,400625
2020-04-14537589525525344,400525
2020-04-13519557501557502,900557
2020-04-10494499464477148,300477
2020-04-09468516468495521,500495
2020-04-08353436353436317,100436
2020-04-0734135933735627,400356
2020-04-0631734531733716,100337
2020-04-0334134931531727,000317
2020-04-0233735433734118,100341
2020-04-0135339534035363,000353
2020-03-3137037033733725,900337
2020-03-3033334932634921,000349
2020-03-2734034533234112,700341
2020-03-2635435432033634,500336
2020-03-2534334632933932,800339
2020-03-2432032531231921,600319
2020-03-2330431229531224,800312
2020-03-1932033329830432,800304
2020-03-1832234731532353,400323
2020-03-1728831527830638,300306
2020-03-1631633129629656,200296
2020-03-13285309275308103,100308
2020-03-12390392325340167,000340
2020-03-11458470370396376,400396
2020-03-10330394322394349,500394
2020-03-0935935930931458,700314
2020-03-0639039337037035,000370
2020-03-0541341339740317,500403
2020-03-0440041339640525,200405
2020-03-0342342340040830,200408
2020-03-0237941637940742,000407
2020-02-2840141538738766,700387
2020-02-2744044442042029,100420
2020-02-2644544543043567,500435
2020-02-2544345544244535,000445
2020-02-2147148447147513,400475
2020-02-2048649047647824,400478
2020-02-1946348845547829,100478
2020-02-1847447645545538,900455
2020-02-1749049047447543,200475
2020-02-1450350349149240,200492
2020-02-1350050449449931,500499
2020-02-1252452549949965,700499
2020-02-1051952350852231,000522
2020-02-0752752951652028,900520
2020-02-0652954352152552,800525
2020-02-0553855352852845,500528
2020-02-0452053651552847,400528
2020-02-0351153050652631,700526
2020-01-31533537509533136,400533
2020-01-30563568532533169,100533
2020-01-29600600552568204,800568
2020-01-28600605560568265,400568
2020-01-27628632572572369,900572
2020-01-24691695628653690,000653
2020-01-236276976086971,274,900697
2020-01-22654664588597607,500597
2020-01-21555655553655804,700655
2020-01-2055457154155567,800555
2020-01-1756056053655132,500551
2020-01-1655056055055219,000552
2020-01-1555255953755533,700555
2020-01-1456057954455184,700551
2020-01-1054156153655858,300558
2020-01-0953254251153654,200536
2020-01-0852552650351837,700518
2020-01-0753253252052512,100525
2020-01-0653753752052219,200522

分割・併合履歴 : [1994-12-27]1株→1.2株