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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 417 | 418 | 416 | 418 | 22,700 | 418 |
| 2022-12-07 | 416 | 417 | 416 | 417 | 18,700 | 417 |
| 2022-12-06 | 416 | 417 | 416 | 416 | 16,900 | 416 |
| 2022-12-05 | 416 | 419 | 416 | 417 | 30,300 | 417 |
| 2022-12-02 | 416 | 417 | 416 | 416 | 13,000 | 416 |
| 2022-12-01 | 416 | 417 | 416 | 416 | 21,100 | 416 |
| 2022-11-30 | 416 | 417 | 416 | 416 | 103,700 | 416 |
| 2022-11-29 | 416 | 417 | 416 | 416 | 54,400 | 416 |
| 2022-11-28 | 416 | 417 | 416 | 416 | 39,000 | 416 |
| 2022-11-25 | 416 | 417 | 416 | 416 | 109,100 | 416 |
| 2022-11-24 | 417 | 417 | 416 | 416 | 13,500 | 416 |
| 2022-11-22 | 416 | 417 | 416 | 416 | 46,900 | 416 |
| 2022-11-21 | 416 | 417 | 416 | 416 | 64,400 | 416 |
| 2022-11-18 | 416 | 416 | 416 | 416 | 106,700 | 416 |
| 2022-11-17 | 416 | 417 | 416 | 416 | 68,200 | 416 |
| 2022-11-16 | 416 | 417 | 416 | 416 | 1,137,300 | 416 |
| 2022-11-15 | 406 | 406 | 406 | 406 | 19,800 | 406 |
| 2022-11-14 | 330 | 334 | 326 | 326 | 11,000 | 326 |
| 2022-11-11 | 339 | 339 | 324 | 330 | 5,700 | 330 |
| 2022-11-10 | 337 | 340 | 326 | 340 | 10,100 | 340 |
| 2022-11-09 | 314 | 340 | 314 | 340 | 20,500 | 340 |
| 2022-11-08 | 317 | 317 | 314 | 314 | 1,300 | 314 |
| 2022-11-07 | 311 | 332 | 311 | 317 | 16,300 | 317 |
| 2022-11-04 | 312 | 318 | 312 | 318 | 1,700 | 318 |
| 2022-11-02 | 315 | 318 | 315 | 318 | 2,100 | 318 |
| 2022-11-01 | 319 | 320 | 316 | 317 | 11,600 | 317 |
| 2022-10-31 | 318 | 318 | 316 | 316 | 4,900 | 316 |
| 2022-10-28 | 315 | 318 | 312 | 318 | 5,700 | 318 |
| 2022-10-27 | 312 | 312 | 311 | 312 | 1,500 | 312 |
| 2022-10-26 | 319 | 319 | 302 | 312 | 6,900 | 312 |
| 2022-10-25 | 320 | 320 | 313 | 314 | 6,200 | 314 |
| 2022-10-24 | 315 | 318 | 314 | 318 | 2,800 | 318 |
| 2022-10-21 | 314 | 316 | 314 | 316 | 300 | 316 |
| 2022-10-20 | 316 | 316 | 309 | 316 | 9,900 | 316 |
| 2022-10-19 | 309 | 314 | 309 | 314 | 3,600 | 314 |
| 2022-10-18 | 309 | 311 | 309 | 311 | 4,900 | 311 |
| 2022-10-17 | 308 | 311 | 305 | 309 | 11,600 | 309 |
| 2022-10-14 | 313 | 313 | 306 | 308 | 1,400 | 308 |
| 2022-10-13 | 303 | 310 | 303 | 310 | 900 | 310 |
| 2022-10-12 | 302 | 303 | 300 | 303 | 3,900 | 303 |
| 2022-10-11 | 303 | 303 | 301 | 301 | 1,700 | 301 |
| 2022-10-07 | 301 | 302 | 301 | 302 | 1,100 | 302 |
| 2022-10-06 | 302 | 303 | 300 | 301 | 3,400 | 301 |
| 2022-10-05 | 302 | 303 | 302 | 302 | 1,600 | 302 |
| 2022-10-04 | 302 | 303 | 302 | 302 | 6,200 | 302 |
| 2022-10-03 | 299 | 303 | 299 | 302 | 5,000 | 302 |
| 2022-09-30 | 297 | 300 | 297 | 298 | 3,900 | 298 |
| 2022-09-29 | 297 | 303 | 294 | 297 | 5,600 | 297 |
| 2022-09-28 | 295 | 299 | 295 | 299 | 4,400 | 299 |
| 2022-09-27 | 302 | 303 | 297 | 299 | 3,400 | 299 |
| 2022-09-26 | 307 | 307 | 302 | 302 | 2,900 | 302 |
| 2022-09-22 | 308 | 310 | 300 | 310 | 4,700 | 310 |
| 2022-09-21 | 301 | 304 | 298 | 304 | 4,300 | 304 |
| 2022-09-20 | 312 | 312 | 296 | 301 | 13,300 | 301 |
| 2022-09-16 | 312 | 312 | 295 | 308 | 15,000 | 308 |
| 2022-09-15 | 309 | 311 | 306 | 310 | 800 | 310 |
| 2022-09-14 | 306 | 309 | 306 | 309 | 3,500 | 309 |
| 2022-09-13 | 300 | 312 | 300 | 306 | 6,300 | 306 |
| 2022-09-12 | 303 | 305 | 295 | 299 | 7,300 | 299 |
| 2022-09-09 | 299 | 303 | 295 | 303 | 4,600 | 303 |
| 2022-09-08 | 294 | 303 | 293 | 297 | 6,100 | 297 |
| 2022-09-07 | 302 | 302 | 302 | 302 | 100 | 302 |
| 2022-09-06 | 305 | 305 | 300 | 303 | 4,200 | 303 |
| 2022-09-05 | 305 | 305 | 305 | 305 | 1,400 | 305 |
| 2022-09-02 | 309 | 310 | 305 | 305 | 4,200 | 305 |
| 2022-09-01 | 313 | 313 | 307 | 307 | 1,600 | 307 |
| 2022-08-31 | 311 | 313 | 311 | 313 | 1,400 | 313 |
| 2022-08-30 | 314 | 314 | 308 | 311 | 1,200 | 311 |
| 2022-08-29 | 308 | 308 | 308 | 308 | 400 | 308 |
| 2022-08-26 | 315 | 315 | 308 | 308 | 4,400 | 308 |
| 2022-08-25 | 310 | 313 | 306 | 312 | 6,400 | 312 |
| 2022-08-24 | 305 | 309 | 302 | 309 | 4,700 | 309 |
| 2022-08-23 | 309 | 309 | 292 | 303 | 12,700 | 303 |
| 2022-08-22 | 308 | 308 | 308 | 308 | 6,200 | 308 |
| 2022-08-19 | 308 | 311 | 307 | 308 | 3,200 | 308 |
| 2022-08-18 | 308 | 308 | 304 | 308 | 1,600 | 308 |
| 2022-08-17 | 302 | 305 | 302 | 305 | 5,100 | 305 |
| 2022-08-16 | 299 | 302 | 298 | 302 | 2,600 | 302 |
| 2022-08-15 | 302 | 302 | 295 | 299 | 5,200 | 299 |
| 2022-08-12 | 303 | 307 | 299 | 300 | 9,000 | 300 |
| 2022-08-10 | 307 | 311 | 305 | 311 | 3,200 | 311 |
| 2022-08-09 | 307 | 307 | 306 | 306 | 2,600 | 306 |
| 2022-08-08 | 308 | 309 | 307 | 309 | 400 | 309 |
| 2022-08-05 | 307 | 307 | 307 | 307 | 200 | 307 |
| 2022-08-04 | 309 | 309 | 307 | 307 | 3,500 | 307 |
| 2022-08-03 | 309 | 313 | 309 | 309 | 1,200 | 309 |
| 2022-08-02 | 314 | 314 | 309 | 310 | 2,900 | 310 |
| 2022-08-01 | 317 | 317 | 306 | 314 | 3,000 | 314 |
| 2022-07-29 | 318 | 318 | 308 | 309 | 7,800 | 309 |
| 2022-07-28 | 315 | 316 | 313 | 315 | 1,500 | 315 |
| 2022-07-27 | 315 | 315 | 315 | 315 | 1,700 | 315 |
| 2022-07-26 | 317 | 317 | 312 | 313 | 4,900 | 313 |
| 2022-07-25 | 317 | 317 | 308 | 317 | 15,300 | 317 |
| 2022-07-22 | 310 | 311 | 308 | 310 | 2,000 | 310 |
| 2022-07-21 | 311 | 311 | 308 | 308 | 4,700 | 308 |
| 2022-07-20 | 319 | 319 | 310 | 313 | 6,800 | 313 |
| 2022-07-19 | 310 | 312 | 308 | 312 | 3,000 | 312 |
| 2022-07-15 | 304 | 310 | 304 | 309 | 3,700 | 309 |
| 2022-07-14 | 303 | 309 | 302 | 302 | 10,000 | 302 |
| 2022-07-13 | 306 | 306 | 304 | 304 | 1,700 | 304 |
| 2022-07-12 | 302 | 305 | 302 | 305 | 1,000 | 305 |
| 2022-07-11 | 303 | 303 | 303 | 303 | 300 | 303 |
| 2022-07-08 | 302 | 307 | 299 | 303 | 6,600 | 303 |
| 2022-07-07 | 296 | 303 | 294 | 299 | 2,500 | 299 |
| 2022-07-06 | 296 | 302 | 293 | 299 | 4,500 | 299 |
| 2022-07-05 | 302 | 302 | 290 | 297 | 3,300 | 297 |
| 2022-07-04 | 281 | 299 | 281 | 295 | 15,700 | 295 |
| 2022-07-01 | 310 | 310 | 280 | 280 | 33,000 | 280 |
| 2022-06-30 | 310 | 310 | 305 | 310 | 4,200 | 310 |
| 2022-06-29 | 306 | 307 | 305 | 305 | 3,500 | 305 |
| 2022-06-28 | 305 | 307 | 303 | 307 | 1,800 | 307 |
| 2022-06-27 | 310 | 310 | 302 | 306 | 6,100 | 306 |
| 2022-06-24 | 309 | 309 | 304 | 309 | 5,900 | 309 |
| 2022-06-23 | 303 | 309 | 303 | 305 | 1,200 | 305 |
| 2022-06-22 | 304 | 306 | 298 | 306 | 5,900 | 306 |
| 2022-06-21 | 302 | 305 | 301 | 302 | 2,700 | 302 |
| 2022-06-20 | 307 | 307 | 302 | 302 | 6,000 | 302 |
| 2022-06-17 | 299 | 300 | 296 | 300 | 4,000 | 300 |
| 2022-06-16 | 299 | 300 | 298 | 299 | 9,300 | 299 |
| 2022-06-15 | 299 | 300 | 298 | 298 | 1,500 | 298 |
| 2022-06-14 | 298 | 300 | 296 | 299 | 2,900 | 299 |
| 2022-06-13 | 300 | 300 | 299 | 300 | 1,000 | 300 |
| 2022-06-10 | 301 | 301 | 299 | 300 | 1,700 | 300 |
| 2022-06-09 | 302 | 302 | 300 | 300 | 2,800 | 300 |
| 2022-06-08 | 301 | 302 | 300 | 302 | 1,600 | 302 |
| 2022-06-07 | 299 | 303 | 299 | 300 | 3,400 | 300 |
| 2022-06-06 | 300 | 302 | 299 | 300 | 2,200 | 300 |
| 2022-06-03 | 305 | 306 | 293 | 302 | 19,200 | 302 |
| 2022-06-02 | 304 | 305 | 303 | 305 | 1,200 | 305 |
| 2022-06-01 | 305 | 305 | 300 | 305 | 5,900 | 305 |
| 2022-05-31 | 303 | 303 | 297 | 300 | 6,800 | 300 |
| 2022-05-30 | 302 | 302 | 297 | 301 | 3,400 | 301 |
| 2022-05-27 | 297 | 303 | 297 | 300 | 6,300 | 300 |
| 2022-05-26 | 303 | 303 | 297 | 302 | 5,300 | 302 |
| 2022-05-25 | 306 | 306 | 293 | 301 | 5,600 | 301 |
| 2022-05-24 | 306 | 306 | 293 | 300 | 10,300 | 300 |
| 2022-05-23 | 304 | 309 | 303 | 305 | 4,900 | 305 |
| 2022-05-20 | 312 | 312 | 307 | 309 | 4,600 | 309 |
| 2022-05-19 | 304 | 314 | 301 | 314 | 3,000 | 314 |
| 2022-05-18 | 314 | 314 | 301 | 305 | 5,000 | 305 |
| 2022-05-17 | 313 | 313 | 303 | 308 | 2,100 | 308 |
| 2022-05-16 | 311 | 314 | 300 | 312 | 7,400 | 312 |
| 2022-05-13 | 319 | 322 | 307 | 322 | 8,300 | 322 |
| 2022-05-12 | 322 | 326 | 318 | 318 | 3,300 | 318 |
| 2022-05-11 | 318 | 325 | 318 | 325 | 3,600 | 325 |
| 2022-05-10 | 314 | 327 | 313 | 327 | 14,700 | 327 |
| 2022-05-09 | 322 | 322 | 318 | 319 | 2,400 | 319 |
| 2022-05-06 | 334 | 334 | 321 | 322 | 8,400 | 322 |
| 2022-05-02 | 324 | 324 | 318 | 322 | 1,900 | 322 |
| 2022-04-28 | 331 | 331 | 320 | 324 | 1,400 | 324 |
| 2022-04-27 | 322 | 329 | 318 | 329 | 5,100 | 329 |
| 2022-04-26 | 345 | 345 | 321 | 326 | 22,300 | 326 |
| 2022-04-25 | 313 | 318 | 310 | 315 | 5,600 | 315 |
| 2022-04-22 | 306 | 308 | 304 | 308 | 1,700 | 308 |
| 2022-04-21 | 312 | 312 | 307 | 307 | 2,500 | 307 |
| 2022-04-20 | 318 | 318 | 301 | 306 | 19,400 | 306 |
| 2022-04-19 | 309 | 314 | 308 | 314 | 11,000 | 314 |
| 2022-04-18 | 313 | 313 | 301 | 309 | 6,900 | 309 |
| 2022-04-15 | 315 | 316 | 312 | 316 | 2,600 | 316 |
| 2022-04-14 | 312 | 317 | 312 | 317 | 2,000 | 317 |
| 2022-04-13 | 313 | 318 | 312 | 314 | 5,000 | 314 |
| 2022-04-12 | 313 | 317 | 311 | 314 | 3,400 | 314 |
| 2022-04-11 | 317 | 322 | 311 | 314 | 6,100 | 314 |
| 2022-04-08 | 333 | 335 | 316 | 317 | 39,800 | 317 |
| 2022-04-07 | 330 | 408 | 310 | 332 | 228,800 | 332 |
| 2022-04-06 | 328 | 332 | 328 | 328 | 300 | 328 |
| 2022-04-05 | 333 | 334 | 317 | 331 | 4,900 | 331 |
| 2022-04-04 | 335 | 335 | 327 | 333 | 1,600 | 333 |
| 2022-04-01 | 336 | 336 | 328 | 335 | 2,200 | 335 |
| 2022-03-31 | 338 | 338 | 326 | 332 | 3,900 | 332 |
| 2022-03-30 | 335 | 336 | 331 | 336 | 1,300 | 336 |
| 2022-03-29 | 333 | 333 | 328 | 331 | 6,100 | 331 |
| 2022-03-28 | 339 | 339 | 333 | 333 | 6,000 | 333 |
| 2022-03-25 | 339 | 339 | 334 | 335 | 4,900 | 335 |
| 2022-03-24 | 329 | 339 | 329 | 339 | 3,800 | 339 |
| 2022-03-23 | 327 | 335 | 327 | 335 | 6,100 | 335 |
| 2022-03-22 | 336 | 336 | 326 | 328 | 6,000 | 328 |
| 2022-03-18 | 325 | 325 | 319 | 323 | 2,700 | 323 |
| 2022-03-17 | 319 | 322 | 315 | 321 | 7,100 | 321 |
| 2022-03-16 | 314 | 314 | 312 | 313 | 1,100 | 313 |
| 2022-03-15 | 312 | 313 | 306 | 306 | 4,200 | 306 |
| 2022-03-14 | 308 | 312 | 308 | 309 | 1,700 | 309 |
| 2022-03-11 | 309 | 309 | 308 | 308 | 1,400 | 308 |
| 2022-03-10 | 307 | 313 | 307 | 313 | 1,700 | 313 |
| 2022-03-09 | 304 | 305 | 300 | 300 | 2,700 | 300 |
| 2022-03-08 | 304 | 310 | 304 | 305 | 3,000 | 305 |
| 2022-03-07 | 308 | 315 | 300 | 303 | 3,800 | 303 |
| 2022-03-04 | 327 | 327 | 310 | 316 | 7,900 | 316 |
| 2022-03-03 | 328 | 328 | 322 | 322 | 1,900 | 322 |
| 2022-03-02 | 327 | 330 | 312 | 330 | 5,100 | 330 |
| 2022-03-01 | 325 | 330 | 318 | 322 | 13,000 | 322 |
| 2022-02-28 | 324 | 324 | 314 | 314 | 14,400 | 314 |
| 2022-02-25 | 304 | 319 | 301 | 314 | 12,200 | 314 |
| 2022-02-24 | 335 | 335 | 289 | 295 | 64,500 | 295 |
| 2022-02-22 | 331 | 338 | 325 | 338 | 29,000 | 338 |
| 2022-02-21 | 345 | 345 | 333 | 333 | 9,000 | 333 |
| 2022-02-18 | 340 | 345 | 340 | 345 | 3,600 | 345 |
| 2022-02-17 | 345 | 346 | 326 | 346 | 13,700 | 346 |
| 2022-02-16 | 348 | 349 | 343 | 347 | 7,400 | 347 |
| 2022-02-15 | 351 | 355 | 342 | 343 | 24,400 | 343 |
| 2022-02-14 | 365 | 370 | 351 | 356 | 17,300 | 356 |
| 2022-02-10 | 385 | 391 | 379 | 385 | 10,400 | 385 |
| 2022-02-09 | 390 | 391 | 381 | 384 | 5,200 | 384 |
| 2022-02-08 | 378 | 390 | 378 | 390 | 2,200 | 390 |
| 2022-02-07 | 378 | 385 | 374 | 377 | 13,800 | 377 |
| 2022-02-04 | 374 | 376 | 370 | 376 | 2,600 | 376 |
| 2022-02-03 | 369 | 376 | 366 | 376 | 11,800 | 376 |
| 2022-02-02 | 373 | 374 | 372 | 372 | 1,000 | 372 |
| 2022-02-01 | 376 | 377 | 370 | 370 | 9,900 | 370 |
| 2022-01-31 | 370 | 377 | 363 | 371 | 7,400 | 371 |
| 2022-01-28 | 355 | 364 | 354 | 364 | 13,500 | 364 |
| 2022-01-27 | 365 | 365 | 355 | 355 | 4,900 | 355 |
| 2022-01-26 | 372 | 372 | 360 | 370 | 10,100 | 370 |
| 2022-01-25 | 371 | 371 | 363 | 366 | 4,500 | 366 |
| 2022-01-24 | 366 | 368 | 365 | 366 | 2,900 | 366 |
| 2022-01-21 | 368 | 369 | 366 | 369 | 900 | 369 |
| 2022-01-20 | 371 | 371 | 369 | 369 | 4,200 | 369 |
| 2022-01-19 | 369 | 372 | 368 | 372 | 1,600 | 372 |
| 2022-01-18 | 373 | 373 | 370 | 370 | 1,500 | 370 |
| 2022-01-17 | 370 | 373 | 369 | 373 | 6,300 | 373 |
| 2022-01-14 | 371 | 374 | 370 | 371 | 3,600 | 371 |
| 2022-01-13 | 376 | 376 | 374 | 374 | 500 | 374 |
| 2022-01-12 | 377 | 377 | 374 | 375 | 5,400 | 375 |
| 2022-01-11 | 373 | 377 | 373 | 377 | 1,900 | 377 |
| 2022-01-07 | 375 | 378 | 371 | 371 | 5,900 | 371 |
| 2022-01-06 | 376 | 377 | 372 | 375 | 1,900 | 375 |
| 2022-01-05 | 375 | 380 | 375 | 377 | 1,800 | 377 |
| 2022-01-04 | 383 | 383 | 376 | 376 | 8,700 | 376 |
分割・併合履歴 ： [1994-12-27]1株→1.2株