7895 中央化学(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	660	660	660	660	6,800	660
2007-12-27	634	640	630	640	1,200	640
2007-12-25	635	635	635	635	12,400	635
2007-12-21	600	605	585	605	3,000	605
2007-12-20	610	610	610	610	7,700	610
2007-12-19	601	602	593	600	12,000	600
2007-12-18	619	619	601	601	1,600	601
2007-12-17	585	599	585	599	3,800	599
2007-12-14	605	615	605	615	3,100	615
2007-12-13	612	612	612	612	2,400	612
2007-12-12	618	618	615	615	2,200	615
2007-12-11	620	621	620	620	2,000	620
2007-12-10	630	630	630	630	3,300	630
2007-12-07	631	650	630	650	3,000	650
2007-12-06	650	650	630	630	1,200	630
2007-12-05	651	651	651	651	200	651
2007-12-04	651	651	651	651	100	651
2007-12-03	690	690	690	690	200	690
2007-11-30	729	729	700	700	4,200	700
2007-11-29	671	700	671	700	700	700
2007-11-28	665	665	665	665	100	665
2007-11-27	668	668	660	660	200	660
2007-11-26	668	668	668	668	1,000	668
2007-11-22	640	660	640	660	3,700	660
2007-11-21	639	640	626	626	2,100	626
2007-11-20	652	652	625	625	10,500	625
2007-11-19	622	635	621	621	1,600	621
2007-11-16	647	647	620	620	7,100	620
2007-11-15	611	611	611	611	100	611
2007-11-14	620	620	610	610	1,200	610
2007-11-13	610	610	610	610	100	610
2007-11-12	610	610	610	610	100	610
2007-11-09	611	611	610	610	3,400	610
2007-11-08	600	610	600	610	1,600	610
2007-11-07	660	660	650	650	3,900	650
2007-11-06	660	660	660	660	3,000	660
2007-11-05	666	666	660	660	3,000	660
2007-11-02	683	683	660	665	4,100	665
2007-11-01	710	710	690	690	7,800	690
2007-10-31	742	742	690	690	8,200	690
2007-10-30	750	750	743	750	700	750
2007-10-29	751	751	750	750	700	750
2007-10-26	750	750	750	750	1,100	750
2007-10-25	760	760	750	760	9,700	760
2007-10-24	760	770	750	770	7,300	770
2007-10-23	761	761	759	760	2,600	760
2007-10-22	800	800	750	760	9,700	760
2007-10-19	800	800	792	800	2,500	800
2007-10-18	809	809	800	800	3,000	800
2007-10-17	801	801	800	800	500	800
2007-10-12	809	810	800	810	3,100	810
2007-10-11	820	820	810	810	3,300	810
2007-10-10	821	821	812	820	5,400	820
2007-10-09	825	828	816	816	2,900	816
2007-10-05	816	825	815	825	1,300	825
2007-10-04	811	811	811	811	100	811
2007-10-02	870	870	870	870	1,700	870
2007-10-01	910	910	820	820	5,500	820
2007-09-28	894	895	894	894	2,300	894
2007-09-27	891	891	890	891	1,400	891
2007-09-26	888	888	888	888	700	888
2007-09-25	1,016	1,016	900	900	11,300	900
2007-09-21	917	919	916	916	3,500	916
2007-09-20	935	935	935	935	5,100	935
2007-09-19	895	895	895	895	1,400	895
2007-09-18	871	871	850	850	6,000	850
2007-09-14	829	830	829	830	3,300	830
2007-09-12	790	790	790	790	500	790
2007-09-11	760	780	760	780	3,400	780
2007-09-10	800	800	800	800	400	800
2007-09-06	800	800	800	800	9,900	800
2007-09-05	800	811	800	811	1,300	811
2007-09-04	830	850	830	850	5,500	850
2007-09-03	830	830	825	830	2,400	830
2007-08-31	860	860	836	840	4,500	840
2007-08-30	865	865	846	846	1,800	846
2007-08-29	861	861	861	861	200	861
2007-08-24	907	907	886	886	6,400	886
2007-08-23	885	890	884	890	2,400	890
2007-08-22	881	881	880	880	400	880
2007-08-21	880	881	880	881	900	881
2007-08-20	907	908	907	907	5,600	907
2007-08-17	889	889	863	864	3,100	864
2007-08-16	853	855	853	855	500	855
2007-08-14	851	851	851	851	600	851
2007-08-09	870	870	870	870	1,500	870
2007-08-07	875	875	870	870	1,500	870
2007-08-06	880	880	880	880	300	880
2007-08-03	890	890	890	890	1,500	890
2007-08-01	899	899	899	899	1,600	899
2007-07-31	897	897	857	860	8,000	860
2007-07-30	848	848	848	848	200	848
2007-07-27	846	846	845	845	300	845
2007-07-26	849	849	849	849	300	849
2007-07-25	870	870	865	865	6,100	865
2007-07-24	873	873	870	870	2,400	870
2007-07-23	870	870	868	870	3,400	870
2007-07-20	906	906	875	880	5,900	880
2007-07-19	880	886	880	886	1,700	886
2007-07-18	857	867	857	860	1,400	860
2007-07-17	852	860	852	856	1,000	856
2007-07-13	864	864	858	858	300	858
2007-07-12	861	868	858	868	1,400	868
2007-07-11	860	861	860	861	1,100	861
2007-07-10	860	860	860	860	1,700	860
2007-07-09	878	878	870	870	800	870
2007-07-05	866	866	851	851	1,100	851
2007-07-04	865	875	865	875	1,200	875
2007-07-03	889	889	861	861	1,900	861
2007-07-02	913	913	890	890	4,700	890
2007-06-29	910	910	910	910	2,100	910
2007-06-28	893	901	893	901	700	901
2007-06-27	891	891	891	891	300	891
2007-06-26	900	900	891	895	500	895
2007-06-25	901	901	890	893	8,400	893
2007-06-22	903	907	901	907	1,700	907
2007-06-21	900	904	900	901	1,300	901
2007-06-20	907	907	902	902	8,700	902
2007-06-19	902	917	901	906	9,000	906
2007-06-18	900	910	880	897	22,000	897
2007-06-15	969	985	969	980	2,700	980
2007-06-14	969	970	969	970	400	970
2007-06-13	980	980	961	980	300	980
2007-06-12	970	980	965	980	700	980
2007-06-11	980	990	969	969	3,100	969
2007-06-08	957	970	957	970	300	970
2007-06-07	970	970	960	960	300	960
2007-06-05	980	980	970	970	200	970
2007-06-04	988	988	988	988	100	988
2007-06-01	980	980	980	980	1,500	980
2007-05-31	970	970	967	970	3,400	970
2007-05-30	950	960	950	960	300	960
2007-05-29	943	947	943	947	500	947
2007-05-28	960	960	938	938	1,500	938
2007-05-25	970	970	960	964	6,000	964
2007-05-24	944	960	944	960	800	960
2007-05-23	940	951	940	943	700	943
2007-05-22	940	940	935	935	5,900	935
2007-05-21	949	953	949	950	6,300	950
2007-05-18	938	949	925	949	3,900	949
2007-05-17	920	940	920	940	900	940
2007-05-16	925	925	925	925	300	925
2007-05-15	930	930	921	921	2,100	921
2007-05-14	924	929	924	928	500	928
2007-05-11	935	935	924	924	900	924
2007-05-10	927	936	927	935	900	935
2007-05-09	920	922	920	922	3,400	922
2007-05-08	945	945	940	940	2,500	940
2007-05-07	989	989	923	923	2,800	923
2007-05-02	949	949	949	949	100	949
2007-05-01	952	952	920	920	4,100	920
2007-04-27	940	940	922	922	2,800	922
2007-04-26	934	940	926	940	1,200	940
2007-04-25	950	950	920	920	11,000	920
2007-04-24	930	930	927	930	800	930
2007-04-23	931	931	930	930	200	930
2007-04-20	923	931	921	931	7,100	931
2007-04-19	921	933	920	933	1,900	933
2007-04-18	930	930	919	919	5,000	919
2007-04-17	922	922	920	920	300	920
2007-04-16	914	922	910	922	1,200	922
2007-04-13	905	906	905	906	400	906
2007-04-12	911	920	910	910	3,000	910
2007-04-11	921	921	911	911	5,000	911
2007-04-10	932	932	925	927	1,000	927
2007-04-09	938	938	935	935	1,500	935
2007-04-05	974	974	974	974	5,800	974
2007-04-04	949	949	934	934	1,000	934
2007-04-03	933	949	933	949	400	949
2007-04-02	931	939	931	932	700	932
2007-03-30	970	970	931	931	4,600	931
2007-03-29	940	940	935	935	600	935
2007-03-28	959	959	959	959	100	959
2007-03-27	968	968	926	950	2,600	950
2007-03-26	979	989	968	968	1,800	968
2007-03-23	987	987	968	968	6,200	968
2007-03-22	966	970	966	967	1,300	967
2007-03-20	987	987	975	975	5,200	975
2007-03-19	978	978	966	977	1,900	977
2007-03-16	955	960	945	960	3,800	960
2007-03-15	935	945	920	945	1,800	945
2007-03-14	911	934	911	934	700	934
2007-03-12	935	935	915	935	500	935
2007-03-09	910	918	910	918	300	918
2007-03-08	930	930	930	930	300	930
2007-03-06	930	930	930	930	300	930
2007-03-02	950	950	930	940	2,300	940
2007-03-01	950	950	945	945	1,700	945
2007-02-28	941	960	930	949	5,400	949
2007-02-27	948	950	945	949	3,900	949
2007-02-26	940	950	940	950	8,000	950
2007-02-23	950	950	950	950	5,900	950
2007-02-22	932	933	932	933	400	933
2007-02-21	922	927	922	927	400	927
2007-02-20	940	940	920	922	6,300	922
2007-02-19	940	940	920	937	5,800	937
2007-02-16	924	930	924	930	1,300	930
2007-02-15	930	931	910	929	3,900	929
2007-02-14	906	906	906	906	1,400	906
2007-02-13	907	935	901	930	1,800	930
2007-02-08	910	910	910	910	100	910
2007-02-07	900	900	900	900	100	900
2007-02-06	900	900	900	900	100	900
2007-02-05	935	935	900	900	6,400	900
2007-02-02	934	935	934	935	3,200	935
2007-02-01	934	935	911	934	2,300	934
2007-01-31	935	935	891	905	2,600	905
2007-01-30	920	925	890	925	3,400	925
2007-01-29	950	950	905	910	2,500	910
2007-01-26	957	958	950	950	600	950
2007-01-25	960	960	940	958	8,100	958
2007-01-24	930	950	930	950	4,000	950
2007-01-23	920	920	910	920	6,000	920
2007-01-22	920	920	915	915	7,500	915
2007-01-19	893	910	893	910	3,700	910
2007-01-18	900	900	892	899	1,600	899
2007-01-17	885	900	885	900	3,500	900
2007-01-16	887	890	887	890	200	890
2007-01-15	885	896	885	895	700	895
2007-01-12	882	882	882	882	100	882
2007-01-10	871	871	871	871	100	871
2007-01-09	870	899	870	899	400	899
2007-01-05	869	870	869	870	300	870
2007-01-04	915	915	915	915	1,500	915

分割・併合履歴： [1994-12-27]1株→1.2株