7895 中央化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-273103103023066,100306
2022-06-243093093043095,900309
2022-06-233033093033051,200305
2022-06-223043062983065,900306
2022-06-213023053013022,700302
2022-06-203073073023026,000302
2022-06-172993002963004,000300
2022-06-162993002982999,300299
2022-06-152993002982981,500298
2022-06-142983002962992,900299
2022-06-133003002993001,000300
2022-06-103013012993001,700300
2022-06-093023023003002,800300
2022-06-083013023003021,600302
2022-06-072993032993003,400300
2022-06-063003022993002,200300
2022-06-0330530629330219,200302
2022-06-023043053033051,200305
2022-06-013053053003055,900305
2022-05-313033032973006,800300
2022-05-303023022973013,400301
2022-05-272973032973006,300300
2022-05-263033032973025,300302
2022-05-253063062933015,600301
2022-05-2430630629330010,300300
2022-05-233043093033054,900305
2022-05-203123123073094,600309
2022-05-193043143013143,000314
2022-05-183143143013055,000305
2022-05-173133133033082,100308
2022-05-163113143003127,400312
2022-05-133193223073228,300322
2022-05-123223263183183,300318
2022-05-113183253183253,600325
2022-05-1031432731332714,700327
2022-05-093223223183192,400319
2022-05-063343343213228,400322
2022-05-023243243183221,900322
2022-04-283313313203241,400324
2022-04-273223293183295,100329
2022-04-2634534532132622,300326
2022-04-253133183103155,600315
2022-04-223063083043081,700308
2022-04-213123123073072,500307
2022-04-2031831830130619,400306
2022-04-1930931430831411,000314
2022-04-183133133013096,900309
2022-04-153153163123162,600316
2022-04-143123173123172,000317
2022-04-133133183123145,000314
2022-04-123133173113143,400314
2022-04-113173223113146,100314
2022-04-0833333531631739,800317
2022-04-07330408310332228,800332
2022-04-06328332328328300328
2022-04-053333343173314,900331
2022-04-043353353273331,600333
2022-04-013363363283352,200335
2022-03-313383383263323,900332
2022-03-303353363313361,300336
2022-03-293333333283316,100331
2022-03-283393393333336,000333
2022-03-253393393343354,900335
2022-03-243293393293393,800339
2022-03-233273353273356,100335
2022-03-223363363263286,000328
2022-03-183253253193232,700323
2022-03-173193223153217,100321
2022-03-163143143123131,100313
2022-03-153123133063064,200306
2022-03-143083123083091,700309
2022-03-113093093083081,400308
2022-03-103073133073131,700313
2022-03-093043053003002,700300
2022-03-083043103043053,000305
2022-03-073083153003033,800303
2022-03-043273273103167,900316
2022-03-033283283223221,900322
2022-03-023273303123305,100330
2022-03-0132533031832213,000322
2022-02-2832432431431414,400314
2022-02-2530431930131412,200314
2022-02-2433533528929564,500295
2022-02-2233133832533829,000338
2022-02-213453453333339,000333
2022-02-183403453403453,600345
2022-02-1734534632634613,700346
2022-02-163483493433477,400347
2022-02-1535135534234324,400343
2022-02-1436537035135617,300356
2022-02-1038539137938510,400385
2022-02-093903913813845,200384
2022-02-083783903783902,200390
2022-02-0737838537437713,800377
2022-02-043743763703762,600376
2022-02-0336937636637611,800376
2022-02-023733743723721,000372
2022-02-013763773703709,900370
2022-01-313703773633717,400371
2022-01-2835536435436413,500364
2022-01-273653653553554,900355
2022-01-2637237236037010,100370
2022-01-253713713633664,500366
2022-01-243663683653662,900366
2022-01-21368369366369900369
2022-01-203713713693694,200369
2022-01-193693723683721,600372
2022-01-183733733703701,500370
2022-01-173703733693736,300373
2022-01-143713743703713,600371
2022-01-13376376374374500374
2022-01-123773773743755,400375
2022-01-113733773733771,900377
2022-01-073753783713715,900371
2022-01-063763773723751,900375
2022-01-053753803753771,800377
2022-01-043833833763768,700376

分割・併合履歴 : [1994-12-27]1株→1.2株