7895 中央化学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 885 | 885 | 870 | 885 | 9,000 | 885 |
| 2006-12-27 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2006-12-26 | 846 | 877 | 846 | 877 | 300 | 877 |
| 2006-12-25 | 898 | 898 | 860 | 860 | 6,300 | 860 |
| 2006-12-22 | 884 | 888 | 875 | 888 | 6,100 | 888 |
| 2006-12-21 | 885 | 894 | 875 | 894 | 4,100 | 894 |
| 2006-12-20 | 899 | 899 | 894 | 894 | 5,600 | 894 |
| 2006-12-19 | 890 | 898 | 890 | 890 | 2,600 | 890 |
| 2006-12-18 | 875 | 895 | 874 | 895 | 3,600 | 895 |
| 2006-12-15 | 865 | 870 | 855 | 855 | 5,600 | 855 |
| 2006-12-14 | 875 | 879 | 875 | 875 | 700 | 875 |
| 2006-12-13 | 876 | 876 | 875 | 875 | 1,300 | 875 |
| 2006-12-12 | 879 | 879 | 875 | 875 | 1,200 | 875 |
| 2006-12-11 | 879 | 880 | 872 | 872 | 1,800 | 872 |
| 2006-12-08 | 872 | 880 | 872 | 880 | 2,900 | 880 |
| 2006-12-07 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2006-12-04 | 843 | 872 | 842 | 872 | 600 | 872 |
| 2006-12-01 | 840 | 840 | 832 | 832 | 2,500 | 832 |
| 2006-11-30 | 870 | 870 | 810 | 810 | 3,100 | 810 |
| 2006-11-29 | 859 | 860 | 859 | 860 | 600 | 860 |
| 2006-11-27 | 858 | 858 | 858 | 858 | 100 | 858 |
| 2006-11-24 | 860 | 860 | 860 | 860 | 6,300 | 860 |
| 2006-11-22 | 845 | 860 | 845 | 860 | 4,100 | 860 |
| 2006-11-20 | 865 | 865 | 863 | 863 | 7,100 | 863 |
| 2006-11-17 | 860 | 860 | 850 | 855 | 2,600 | 855 |
| 2006-11-16 | 863 | 864 | 850 | 864 | 1,600 | 864 |
| 2006-11-15 | 863 | 863 | 860 | 863 | 1,700 | 863 |
| 2006-11-14 | 880 | 880 | 863 | 863 | 400 | 863 |
| 2006-11-13 | 850 | 851 | 850 | 851 | 1,000 | 851 |
| 2006-11-10 | 860 | 860 | 853 | 854 | 1,700 | 854 |
| 2006-11-09 | 871 | 871 | 871 | 871 | 300 | 871 |
| 2006-11-08 | 852 | 871 | 852 | 871 | 600 | 871 |
| 2006-11-07 | 875 | 875 | 872 | 872 | 700 | 872 |
| 2006-11-06 | 872 | 872 | 872 | 872 | 400 | 872 |
| 2006-11-02 | 879 | 879 | 850 | 850 | 2,800 | 850 |
| 2006-11-01 | 880 | 880 | 880 | 880 | 1,900 | 880 |
| 2006-10-31 | 880 | 880 | 850 | 860 | 3,700 | 860 |
| 2006-10-30 | 870 | 888 | 870 | 870 | 4,700 | 870 |
| 2006-10-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-10-26 | 879 | 879 | 870 | 870 | 600 | 870 |
| 2006-10-25 | 861 | 880 | 856 | 880 | 7,600 | 880 |
| 2006-10-24 | 870 | 871 | 860 | 869 | 4,900 | 869 |
| 2006-10-23 | 870 | 870 | 866 | 870 | 3,200 | 870 |
| 2006-10-20 | 880 | 880 | 856 | 870 | 7,900 | 870 |
| 2006-10-19 | 870 | 870 | 850 | 860 | 3,800 | 860 |
| 2006-10-18 | 850 | 850 | 840 | 840 | 5,300 | 840 |
| 2006-10-17 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2006-10-16 | 850 | 850 | 831 | 831 | 7,300 | 831 |
| 2006-10-13 | 860 | 860 | 831 | 831 | 13,700 | 831 |
| 2006-10-12 | 880 | 880 | 860 | 860 | 7,900 | 860 |
| 2006-10-11 | 901 | 910 | 890 | 890 | 3,000 | 890 |
| 2006-10-10 | 943 | 943 | 940 | 940 | 4,000 | 940 |
| 2006-10-06 | 948 | 948 | 940 | 947 | 1,100 | 947 |
| 2006-10-05 | 887 | 887 | 870 | 878 | 5,800 | 878 |
| 2006-10-04 | 905 | 905 | 885 | 885 | 4,600 | 885 |
| 2006-10-03 | 929 | 929 | 906 | 906 | 2,000 | 906 |
| 2006-10-02 | 941 | 941 | 905 | 905 | 7,200 | 905 |
| 2006-09-29 | 951 | 961 | 901 | 901 | 8,500 | 901 |
| 2006-09-28 | 955 | 956 | 950 | 953 | 3,800 | 953 |
| 2006-09-27 | 955 | 959 | 948 | 955 | 2,700 | 955 |
| 2006-09-25 | 964 | 964 | 955 | 955 | 16,700 | 955 |
| 2006-09-22 | 955 | 965 | 953 | 954 | 1,400 | 954 |
| 2006-09-21 | 970 | 970 | 917 | 948 | 9,500 | 948 |
| 2006-09-20 | 972 | 972 | 950 | 950 | 8,200 | 950 |
| 2006-09-19 | 980 | 980 | 952 | 952 | 6,800 | 952 |
| 2006-09-15 | 968 | 973 | 968 | 973 | 1,600 | 973 |
| 2006-09-14 | 997 | 997 | 995 | 995 | 5,300 | 995 |
| 2006-09-13 | 965 | 967 | 965 | 967 | 3,000 | 967 |
| 2006-09-12 | 967 | 967 | 967 | 967 | 200 | 967 |
| 2006-09-11 | 990 | 990 | 975 | 975 | 600 | 975 |
| 2006-09-08 | 961 | 991 | 961 | 991 | 1,500 | 991 |
| 2006-09-07 | 977 | 977 | 965 | 967 | 4,700 | 967 |
| 2006-09-06 | 974 | 974 | 970 | 970 | 1,700 | 970 |
| 2006-09-05 | 980 | 980 | 970 | 974 | 2,700 | 974 |
| 2006-09-04 | 981 | 981 | 980 | 980 | 1,600 | 980 |
| 2006-09-01 | 1,000 | 1,000 | 980 | 980 | 2,100 | 980 |
| 2006-08-31 | 995 | 995 | 990 | 991 | 5,200 | 991 |
| 2006-08-30 | 995 | 995 | 995 | 995 | 1,500 | 995 |
| 2006-08-29 | 991 | 995 | 991 | 995 | 4,000 | 995 |
| 2006-08-28 | 1,000 | 1,000 | 995 | 995 | 200 | 995 |
| 2006-08-25 | 1,025 | 1,025 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-08-24 | 986 | 990 | 986 | 986 | 3,900 | 986 |
| 2006-08-23 | 1,000 | 1,005 | 986 | 986 | 7,200 | 986 |
| 2006-08-22 | 1,005 | 1,005 | 1,000 | 1,000 | 900 | 1,000 |
| 2006-08-21 | 1,035 | 1,035 | 1,005 | 1,005 | 10,700 | 1,005 |
| 2006-08-18 | 999 | 1,015 | 999 | 1,005 | 2,600 | 1,005 |
| 2006-08-17 | 1,000 | 1,005 | 989 | 989 | 3,100 | 989 |
| 2006-08-16 | 1,040 | 1,040 | 981 | 1,000 | 7,200 | 1,000 |
| 2006-08-15 | 972 | 1,040 | 972 | 1,040 | 5,000 | 1,040 |
| 2006-08-14 | 1,010 | 1,010 | 955 | 970 | 32,900 | 970 |
| 2006-08-11 | 1,080 | 1,100 | 1,065 | 1,100 | 900 | 1,100 |
| 2006-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2006-08-04 | 1,126 | 1,126 | 1,126 | 1,126 | 100 | 1,126 |
| 2006-08-01 | 1,126 | 1,126 | 1,126 | 1,126 | 1,300 | 1,126 |
| 2006-07-31 | 1,107 | 1,107 | 1,106 | 1,106 | 6,700 | 1,106 |
| 2006-07-28 | 1,050 | 1,055 | 1,050 | 1,055 | 1,300 | 1,055 |
| 2006-07-25 | 1,060 | 1,060 | 1,060 | 1,060 | 4,800 | 1,060 |
| 2006-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 800 | 1,040 |
| 2006-07-21 | 1,040 | 1,040 | 1,030 | 1,030 | 700 | 1,030 |
| 2006-07-20 | 1,059 | 1,059 | 1,059 | 1,059 | 4,900 | 1,059 |
| 2006-07-19 | 1,028 | 1,060 | 1,020 | 1,060 | 1,600 | 1,060 |
| 2006-07-18 | 1,010 | 1,028 | 1,000 | 1,028 | 1,300 | 1,028 |
| 2006-07-14 | 1,000 | 1,038 | 1,000 | 1,038 | 2,000 | 1,038 |
| 2006-07-13 | 1,050 | 1,050 | 1,018 | 1,018 | 11,300 | 1,018 |
| 2006-07-12 | 1,053 | 1,060 | 1,050 | 1,050 | 3,300 | 1,050 |
| 2006-07-11 | 1,060 | 1,060 | 1,053 | 1,053 | 3,700 | 1,053 |
| 2006-07-10 | 1,040 | 1,080 | 1,040 | 1,060 | 1,300 | 1,060 |
| 2006-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2006-07-05 | 1,120 | 1,120 | 1,100 | 1,100 | 800 | 1,100 |
| 2006-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2006-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2006-06-30 | 1,135 | 1,135 | 1,135 | 1,135 | 3,000 | 1,135 |
| 2006-06-29 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 1,128 |
| 2006-06-28 | 1,112 | 1,112 | 1,100 | 1,110 | 3,600 | 1,110 |
| 2006-06-27 | 1,112 | 1,127 | 1,112 | 1,127 | 700 | 1,127 |
| 2006-06-26 | 1,130 | 1,130 | 1,130 | 1,130 | 600 | 1,130 |
| 2006-06-23 | 1,155 | 1,155 | 1,155 | 1,155 | 5,000 | 1,155 |
| 2006-06-22 | 1,150 | 1,150 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2006-06-21 | 1,149 | 1,149 | 1,131 | 1,149 | 600 | 1,149 |
| 2006-06-20 | 1,210 | 1,210 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-06-19 | 1,200 | 1,201 | 1,130 | 1,190 | 4,300 | 1,190 |
| 2006-06-16 | 1,241 | 1,241 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2006-06-15 | 1,200 | 1,200 | 1,121 | 1,121 | 300 | 1,121 |
| 2006-06-14 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2006-06-12 | 1,190 | 1,190 | 1,050 | 1,090 | 4,500 | 1,090 |
| 2006-06-09 | 1,150 | 1,150 | 1,050 | 1,050 | 600 | 1,050 |
| 2006-06-08 | 1,210 | 1,210 | 1,110 | 1,110 | 800 | 1,110 |
| 2006-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-06-05 | 1,240 | 1,250 | 1,240 | 1,250 | 700 | 1,250 |
| 2006-06-02 | 1,270 | 1,270 | 1,240 | 1,240 | 400 | 1,240 |
| 2006-06-01 | 1,285 | 1,285 | 1,285 | 1,285 | 1,200 | 1,285 |
| 2006-05-31 | 1,285 | 1,285 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2006-05-30 | 1,249 | 1,289 | 1,249 | 1,289 | 1,100 | 1,289 |
| 2006-05-29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,200 | 1,300 |
| 2006-05-26 | 1,230 | 1,230 | 1,226 | 1,226 | 300 | 1,226 |
| 2006-05-25 | 1,230 | 1,236 | 1,230 | 1,230 | 900 | 1,230 |
| 2006-05-24 | 1,232 | 1,258 | 1,231 | 1,250 | 1,800 | 1,250 |
| 2006-05-23 | 1,230 | 1,257 | 1,225 | 1,257 | 3,100 | 1,257 |
| 2006-05-22 | 1,265 | 1,265 | 1,239 | 1,239 | 5,100 | 1,239 |
| 2006-05-19 | 1,225 | 1,249 | 1,225 | 1,249 | 1,000 | 1,249 |
| 2006-05-18 | 1,257 | 1,257 | 1,206 | 1,246 | 2,100 | 1,246 |
| 2006-05-17 | 1,255 | 1,255 | 1,220 | 1,220 | 6,600 | 1,220 |
| 2006-05-15 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 1,258 |
| 2006-05-12 | 1,258 | 1,260 | 1,258 | 1,258 | 5,300 | 1,258 |
| 2006-05-11 | 1,258 | 1,258 | 1,258 | 1,258 | 300 | 1,258 |
| 2006-05-10 | 1,271 | 1,271 | 1,258 | 1,258 | 6,600 | 1,258 |
| 2006-05-09 | 1,281 | 1,298 | 1,276 | 1,276 | 8,200 | 1,276 |
| 2006-05-08 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | 1,281 |
| 2006-05-02 | 1,299 | 1,299 | 1,280 | 1,299 | 2,200 | 1,299 |
| 2006-05-01 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 1,290 |
| 2006-04-28 | 1,299 | 1,299 | 1,276 | 1,276 | 6,100 | 1,276 |
| 2006-04-27 | 1,288 | 1,289 | 1,280 | 1,280 | 3,900 | 1,280 |
| 2006-04-26 | 1,271 | 1,290 | 1,271 | 1,289 | 1,700 | 1,289 |
| 2006-04-25 | 1,292 | 1,292 | 1,271 | 1,271 | 12,300 | 1,271 |
| 2006-04-24 | 1,286 | 1,286 | 1,272 | 1,272 | 600 | 1,272 |
| 2006-04-21 | 1,290 | 1,290 | 1,285 | 1,285 | 600 | 1,285 |
| 2006-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,100 | 1,300 |
| 2006-04-19 | 1,300 | 1,300 | 1,299 | 1,300 | 5,600 | 1,300 |
| 2006-04-18 | 1,310 | 1,315 | 1,271 | 1,315 | 3,100 | 1,315 |
| 2006-04-17 | 1,310 | 1,318 | 1,270 | 1,290 | 12,700 | 1,290 |
| 2006-04-14 | 1,334 | 1,335 | 1,300 | 1,300 | 8,200 | 1,300 |
| 2006-04-13 | 1,316 | 1,330 | 1,315 | 1,315 | 11,800 | 1,315 |
| 2006-04-12 | 1,328 | 1,328 | 1,328 | 1,328 | 300 | 1,328 |
| 2006-04-11 | 1,340 | 1,342 | 1,325 | 1,325 | 2,000 | 1,325 |
| 2006-04-10 | 1,335 | 1,343 | 1,335 | 1,343 | 1,300 | 1,343 |
| 2006-04-07 | 1,347 | 1,347 | 1,327 | 1,330 | 6,300 | 1,330 |
| 2006-04-06 | 1,330 | 1,330 | 1,326 | 1,327 | 2,300 | 1,327 |
| 2006-04-05 | 1,322 | 1,322 | 1,321 | 1,321 | 700 | 1,321 |
| 2006-04-04 | 1,331 | 1,331 | 1,320 | 1,322 | 700 | 1,322 |
| 2006-04-03 | 1,318 | 1,335 | 1,318 | 1,331 | 2,800 | 1,331 |
| 2006-03-31 | 1,358 | 1,358 | 1,338 | 1,338 | 2,700 | 1,338 |
| 2006-03-30 | 1,343 | 1,348 | 1,331 | 1,338 | 7,300 | 1,338 |
| 2006-03-29 | 1,335 | 1,389 | 1,321 | 1,340 | 36,600 | 1,340 |
| 2006-03-28 | 1,330 | 1,330 | 1,315 | 1,315 | 3,200 | 1,315 |
| 2006-03-27 | 1,350 | 1,350 | 1,338 | 1,338 | 2,300 | 1,338 |
| 2006-03-24 | 1,365 | 1,366 | 1,350 | 1,350 | 7,700 | 1,350 |
| 2006-03-23 | 1,365 | 1,370 | 1,360 | 1,367 | 4,700 | 1,367 |
| 2006-03-22 | 1,355 | 1,365 | 1,355 | 1,365 | 1,100 | 1,365 |
| 2006-03-20 | 1,355 | 1,360 | 1,355 | 1,355 | 8,500 | 1,355 |
| 2006-03-17 | 1,345 | 1,345 | 1,335 | 1,345 | 6,700 | 1,345 |
| 2006-03-16 | 1,335 | 1,345 | 1,335 | 1,340 | 4,100 | 1,340 |
| 2006-03-15 | 1,340 | 1,340 | 1,334 | 1,335 | 2,700 | 1,335 |
| 2006-03-14 | 1,319 | 1,320 | 1,315 | 1,320 | 5,600 | 1,320 |
| 2006-03-13 | 1,311 | 1,331 | 1,311 | 1,313 | 2,700 | 1,313 |
| 2006-03-10 | 1,305 | 1,311 | 1,305 | 1,310 | 1,200 | 1,310 |
| 2006-03-09 | 1,306 | 1,306 | 1,302 | 1,305 | 2,300 | 1,305 |
| 2006-03-08 | 1,323 | 1,323 | 1,305 | 1,305 | 1,400 | 1,305 |
| 2006-03-07 | 1,306 | 1,310 | 1,302 | 1,305 | 5,200 | 1,305 |
| 2006-03-06 | 1,350 | 1,440 | 1,302 | 1,306 | 33,600 | 1,306 |
| 2006-03-03 | 1,338 | 1,339 | 1,310 | 1,339 | 2,800 | 1,339 |
| 2006-03-02 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
| 2006-02-28 | 1,349 | 1,349 | 1,349 | 1,349 | 1,700 | 1,349 |
| 2006-02-27 | 1,355 | 1,355 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2006-02-24 | 1,340 | 1,340 | 1,300 | 1,340 | 8,500 | 1,340 |
| 2006-02-23 | 1,354 | 1,360 | 1,354 | 1,360 | 1,000 | 1,360 |
| 2006-02-22 | 1,349 | 1,354 | 1,320 | 1,354 | 1,300 | 1,354 |
| 2006-02-21 | 1,355 | 1,355 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-02-20 | 1,410 | 1,410 | 1,375 | 1,375 | 4,900 | 1,375 |
| 2006-02-17 | 1,400 | 1,400 | 1,370 | 1,370 | 6,800 | 1,370 |
| 2006-02-16 | 1,380 | 1,380 | 1,370 | 1,370 | 400 | 1,370 |
| 2006-02-15 | 1,400 | 1,400 | 1,380 | 1,380 | 800 | 1,380 |
| 2006-02-14 | 1,380 | 1,390 | 1,330 | 1,380 | 2,700 | 1,380 |
| 2006-02-13 | 1,380 | 1,400 | 1,340 | 1,340 | 800 | 1,340 |
| 2006-02-10 | 1,413 | 1,413 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2006-02-09 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2006-02-08 | 1,403 | 1,423 | 1,403 | 1,410 | 2,800 | 1,410 |
| 2006-02-07 | 1,445 | 1,445 | 1,443 | 1,443 | 500 | 1,443 |
| 2006-02-06 | 1,440 | 1,450 | 1,440 | 1,450 | 1,700 | 1,450 |
| 2006-02-03 | 1,432 | 1,432 | 1,430 | 1,430 | 500 | 1,430 |
| 2006-02-02 | 1,431 | 1,450 | 1,431 | 1,450 | 2,600 | 1,450 |
| 2006-02-01 | 1,481 | 1,485 | 1,430 | 1,430 | 4,800 | 1,430 |
| 2006-01-31 | 1,461 | 1,461 | 1,461 | 1,461 | 3,500 | 1,461 |
| 2006-01-30 | 1,500 | 1,505 | 1,450 | 1,460 | 6,800 | 1,460 |
| 2006-01-27 | 1,538 | 1,540 | 1,500 | 1,515 | 4,000 | 1,515 |
| 2006-01-26 | 1,531 | 1,531 | 1,530 | 1,530 | 300 | 1,530 |
| 2006-01-25 | 1,527 | 1,530 | 1,520 | 1,530 | 8,500 | 1,530 |
| 2006-01-24 | 1,467 | 1,500 | 1,467 | 1,500 | 3,600 | 1,500 |
| 2006-01-23 | 1,509 | 1,510 | 1,451 | 1,480 | 3,600 | 1,480 |
| 2006-01-20 | 1,490 | 1,490 | 1,480 | 1,480 | 7,700 | 1,480 |
| 2006-01-19 | 1,412 | 1,500 | 1,412 | 1,450 | 2,100 | 1,450 |
| 2006-01-18 | 1,495 | 1,495 | 1,400 | 1,410 | 7,200 | 1,410 |
| 2006-01-17 | 1,421 | 1,450 | 1,421 | 1,435 | 10,700 | 1,435 |
| 2006-01-16 | 1,385 | 1,414 | 1,370 | 1,414 | 13,600 | 1,414 |
| 2006-01-13 | 1,380 | 1,380 | 1,371 | 1,380 | 4,700 | 1,380 |
| 2006-01-12 | 1,385 | 1,385 | 1,378 | 1,380 | 3,200 | 1,380 |
| 2006-01-11 | 1,365 | 1,380 | 1,361 | 1,380 | 5,100 | 1,380 |
| 2006-01-10 | 1,370 | 1,380 | 1,365 | 1,365 | 2,800 | 1,365 |
| 2006-01-06 | 1,375 | 1,380 | 1,361 | 1,380 | 8,300 | 1,380 |
| 2006-01-05 | 1,380 | 1,380 | 1,370 | 1,370 | 700 | 1,370 |
| 2006-01-04 | 1,370 | 1,370 | 1,360 | 1,360 | 600 | 1,360 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
