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
2022-12-0841741841641822,700418
2022-12-0741641741641718,700417
2022-12-0641641741641616,900416
2022-12-0541641941641730,300417
2022-12-0241641741641613,000416
2022-12-0141641741641621,100416
2022-11-30416417416416103,700416
2022-11-2941641741641654,400416
2022-11-2841641741641639,000416
2022-11-25416417416416109,100416
2022-11-2441741741641613,500416
2022-11-2241641741641646,900416
2022-11-2141641741641664,400416
2022-11-18416416416416106,700416
2022-11-1741641741641668,200416
2022-11-164164174164161,137,300416
2022-11-1540640640640619,800406
2022-11-1433033432632611,000326
2022-11-113393393243305,700330
2022-11-1033734032634010,100340
2022-11-0931434031434020,500340
2022-11-083173173143141,300314
2022-11-0731133231131716,300317
2022-11-043123183123181,700318
2022-11-023153183153182,100318
2022-11-0131932031631711,600317
2022-10-313183183163164,900316
2022-10-283153183123185,700318
2022-10-273123123113121,500312
2022-10-263193193023126,900312
2022-10-253203203133146,200314
2022-10-243153183143182,800318
2022-10-21314316314316300316
2022-10-203163163093169,900316
2022-10-193093143093143,600314
2022-10-183093113093114,900311
2022-10-1730831130530911,600309
2022-10-143133133063081,400308
2022-10-13303310303310900310
2022-10-123023033003033,900303
2022-10-113033033013011,700301
2022-10-073013023013021,100302
2022-10-063023033003013,400301
2022-10-053023033023021,600302
2022-10-043023033023026,200302
2022-10-032993032993025,000302
2022-09-302973002972983,900298
2022-09-292973032942975,600297
2022-09-282952992952994,400299
2022-09-273023032972993,400299
2022-09-263073073023022,900302
2022-09-223083103003104,700310
2022-09-213013042983044,300304
2022-09-2031231229630113,300301
2022-09-1631231229530815,000308
2022-09-15309311306310800310
2022-09-143063093063093,500309
2022-09-133003123003066,300306
2022-09-123033052952997,300299
2022-09-092993032953034,600303
2022-09-082943032932976,100297
2022-09-07302302302302100302
2022-09-063053053003034,200303
2022-09-053053053053051,400305
2022-09-023093103053054,200305
2022-09-013133133073071,600307
2022-08-313113133113131,400313
2022-08-303143143083111,200311
2022-08-29308308308308400308
2022-08-263153153083084,400308
2022-08-253103133063126,400312
2022-08-243053093023094,700309
2022-08-2330930929230312,700303
2022-08-223083083083086,200308
2022-08-193083113073083,200308
2022-08-183083083043081,600308
2022-08-173023053023055,100305
2022-08-162993022983022,600302
2022-08-153023022952995,200299
2022-08-123033072993009,000300
2022-08-103073113053113,200311
2022-08-093073073063062,600306
2022-08-08308309307309400309
2022-08-05307307307307200307
2022-08-043093093073073,500307
2022-08-033093133093091,200309
2022-08-023143143093102,900310
2022-08-013173173063143,000314
2022-07-293183183083097,800309
2022-07-283153163133151,500315
2022-07-273153153153151,700315
2022-07-263173173123134,900313
2022-07-2531731730831715,300317
2022-07-223103113083102,000310
2022-07-213113113083084,700308
2022-07-203193193103136,800313
2022-07-193103123083123,000312
2022-07-153043103043093,700309
2022-07-1430330930230210,000302
2022-07-133063063043041,700304
2022-07-123023053023051,000305
2022-07-11303303303303300303
2022-07-083023072993036,600303
2022-07-072963032942992,500299
2022-07-062963022932994,500299
2022-07-053023022902973,300297
2022-07-0428129928129515,700295
2022-07-0131031028028033,000280
2022-06-303103103053104,200310
2022-06-293063073053053,500305
2022-06-283053073033071,800307
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