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
2021-06-1546146445545621,400456
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