7895 中央化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 580 | 580 | 580 | 580 | 1,600 | 580 |
| 2008-12-29 | 581 | 581 | 580 | 580 | 700 | 580 |
| 2008-12-26 | 580 | 580 | 580 | 580 | 3,500 | 580 |
| 2008-12-25 | 580 | 580 | 580 | 580 | 3,500 | 580 |
| 2008-12-24 | 587 | 600 | 587 | 600 | 3,100 | 600 |
| 2008-12-22 | 600 | 600 | 580 | 581 | 9,200 | 581 |
| 2008-12-19 | 590 | 600 | 590 | 600 | 3,100 | 600 |
| 2008-12-18 | 598 | 600 | 598 | 600 | 3,500 | 600 |
| 2008-12-17 | 595 | 598 | 590 | 595 | 1,900 | 595 |
| 2008-12-16 | 584 | 590 | 584 | 590 | 800 | 590 |
| 2008-12-15 | 568 | 580 | 568 | 580 | 1,000 | 580 |
| 2008-12-11 | 551 | 578 | 551 | 578 | 600 | 578 |
| 2008-12-08 | 577 | 579 | 577 | 579 | 2,000 | 579 |
| 2008-12-02 | 605 | 605 | 560 | 580 | 3,300 | 580 |
| 2008-11-28 | 600 | 600 | 600 | 600 | 1,600 | 600 |
| 2008-11-27 | 560 | 580 | 560 | 580 | 200 | 580 |
| 2008-11-26 | 605 | 605 | 605 | 605 | 4,400 | 605 |
| 2008-11-25 | 580 | 580 | 580 | 580 | 4,700 | 580 |
| 2008-11-21 | 587 | 600 | 565 | 600 | 1,000 | 600 |
| 2008-11-20 | 605 | 605 | 585 | 585 | 7,400 | 585 |
| 2008-11-19 | 600 | 605 | 600 | 605 | 5,500 | 605 |
| 2008-11-18 | 610 | 610 | 585 | 600 | 3,600 | 600 |
| 2008-11-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-11-13 | 590 | 600 | 590 | 600 | 2,700 | 600 |
| 2008-11-12 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-11-11 | 595 | 595 | 595 | 595 | 1,100 | 595 |
| 2008-11-10 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-11-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-11-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-10-31 | 645 | 645 | 595 | 595 | 3,500 | 595 |
| 2008-10-29 | 640 | 640 | 640 | 640 | 600 | 640 |
| 2008-10-28 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-10-27 | 645 | 645 | 645 | 645 | 1,900 | 645 |
| 2008-10-24 | 645 | 645 | 645 | 645 | 3,600 | 645 |
| 2008-10-23 | 605 | 615 | 605 | 615 | 600 | 615 |
| 2008-10-22 | 615 | 615 | 615 | 615 | 1,300 | 615 |
| 2008-10-21 | 661 | 661 | 661 | 661 | 7,900 | 661 |
| 2008-10-20 | 630 | 630 | 630 | 630 | 1,800 | 630 |
| 2008-10-17 | 560 | 570 | 560 | 560 | 1,400 | 560 |
| 2008-10-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-10-15 | 512 | 512 | 510 | 510 | 200 | 510 |
| 2008-10-07 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2008-10-06 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2008-10-03 | 517 | 517 | 505 | 505 | 600 | 505 |
| 2008-10-02 | 584 | 584 | 584 | 584 | 2,200 | 584 |
| 2008-10-01 | 536 | 546 | 536 | 536 | 5,400 | 536 |
| 2008-09-30 | 585 | 585 | 500 | 501 | 5,000 | 501 |
| 2008-09-29 | 623 | 625 | 585 | 585 | 2,300 | 585 |
| 2008-09-26 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2008-09-25 | 670 | 670 | 670 | 670 | 15,500 | 670 |
| 2008-09-24 | 645 | 650 | 645 | 645 | 3,500 | 645 |
| 2008-09-22 | 660 | 660 | 650 | 650 | 7,400 | 650 |
| 2008-09-19 | 660 | 660 | 630 | 630 | 3,200 | 630 |
| 2008-09-18 | 550 | 600 | 550 | 600 | 12,800 | 600 |
| 2008-09-17 | 500 | 529 | 500 | 524 | 5,400 | 524 |
| 2008-09-16 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2008-09-10 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2008-09-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-09-08 | 530 | 530 | 500 | 500 | 5,100 | 500 |
| 2008-09-01 | 560 | 560 | 560 | 560 | 2,100 | 560 |
| 2008-08-29 | 569 | 569 | 560 | 560 | 2,200 | 560 |
| 2008-08-28 | 560 | 570 | 560 | 570 | 1,600 | 570 |
| 2008-08-27 | 590 | 590 | 575 | 575 | 900 | 575 |
| 2008-08-25 | 600 | 600 | 600 | 600 | 8,200 | 600 |
| 2008-08-22 | 576 | 580 | 575 | 575 | 1,600 | 575 |
| 2008-08-21 | 573 | 575 | 573 | 575 | 500 | 575 |
| 2008-08-20 | 575 | 575 | 573 | 573 | 8,800 | 573 |
| 2008-08-19 | 570 | 580 | 565 | 575 | 5,500 | 575 |
| 2008-08-18 | 596 | 596 | 580 | 580 | 3,900 | 580 |
| 2008-08-15 | 560 | 566 | 560 | 566 | 1,300 | 566 |
| 2008-08-14 | 560 | 560 | 557 | 557 | 1,000 | 557 |
| 2008-08-12 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2008-08-11 | 526 | 535 | 526 | 535 | 1,100 | 535 |
| 2008-08-07 | 555 | 570 | 555 | 570 | 500 | 570 |
| 2008-08-06 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2008-08-04 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-08-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-07-31 | 590 | 590 | 590 | 590 | 2,500 | 590 |
| 2008-07-30 | 611 | 624 | 610 | 610 | 1,000 | 610 |
| 2008-07-28 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2008-07-25 | 600 | 600 | 600 | 600 | 8,100 | 600 |
| 2008-07-24 | 581 | 590 | 570 | 590 | 1,200 | 590 |
| 2008-07-23 | 572 | 572 | 562 | 562 | 1,900 | 562 |
| 2008-07-22 | 570 | 570 | 570 | 570 | 8,100 | 570 |
| 2008-07-18 | 560 | 580 | 560 | 580 | 1,800 | 580 |
| 2008-07-17 | 555 | 575 | 555 | 560 | 2,300 | 560 |
| 2008-07-16 | 560 | 562 | 555 | 555 | 5,600 | 555 |
| 2008-07-15 | 591 | 591 | 570 | 570 | 3,600 | 570 |
| 2008-07-11 | 583 | 590 | 583 | 590 | 1,300 | 590 |
| 2008-07-10 | 600 | 600 | 590 | 590 | 1,400 | 590 |
| 2008-07-09 | 610 | 610 | 580 | 610 | 4,000 | 610 |
| 2008-07-08 | 620 | 620 | 610 | 610 | 2,900 | 610 |
| 2008-07-07 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2008-07-02 | 630 | 630 | 630 | 630 | 1,900 | 630 |
| 2008-07-01 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2008-06-30 | 640 | 640 | 640 | 640 | 2,700 | 640 |
| 2008-06-27 | 630 | 630 | 630 | 630 | 1,200 | 630 |
| 2008-06-26 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2008-06-25 | 650 | 650 | 621 | 621 | 8,800 | 621 |
| 2008-06-24 | 640 | 660 | 636 | 660 | 2,500 | 660 |
| 2008-06-23 | 640 | 641 | 640 | 640 | 3,300 | 640 |
| 2008-06-20 | 644 | 644 | 640 | 640 | 8,800 | 640 |
| 2008-06-19 | 660 | 660 | 654 | 654 | 2,700 | 654 |
| 2008-06-18 | 665 | 665 | 655 | 658 | 3,200 | 658 |
| 2008-06-17 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2008-06-16 | 650 | 650 | 640 | 641 | 5,100 | 641 |
| 2008-06-11 | 660 | 660 | 630 | 660 | 1,700 | 660 |
| 2008-06-10 | 668 | 668 | 648 | 650 | 2,300 | 650 |
| 2008-06-09 | 650 | 659 | 650 | 659 | 3,800 | 659 |
| 2008-06-06 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2008-06-05 | 660 | 670 | 660 | 670 | 1,000 | 670 |
| 2008-06-04 | 652 | 660 | 651 | 660 | 1,600 | 660 |
| 2008-06-02 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2008-05-30 | 709 | 709 | 670 | 670 | 5,100 | 670 |
| 2008-05-29 | 700 | 700 | 700 | 700 | 1,600 | 700 |
| 2008-05-28 | 706 | 706 | 683 | 690 | 1,800 | 690 |
| 2008-05-23 | 700 | 707 | 700 | 707 | 7,500 | 707 |
| 2008-05-22 | 699 | 710 | 699 | 710 | 3,800 | 710 |
| 2008-05-21 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2008-05-20 | 700 | 700 | 691 | 700 | 6,900 | 700 |
| 2008-05-19 | 702 | 702 | 691 | 700 | 6,500 | 700 |
| 2008-05-16 | 700 | 700 | 700 | 700 | 2,800 | 700 |
| 2008-05-15 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2008-05-14 | 700 | 700 | 700 | 700 | 1,200 | 700 |
| 2008-05-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-05-12 | 685 | 700 | 680 | 700 | 1,700 | 700 |
| 2008-05-07 | 715 | 715 | 715 | 715 | 1,800 | 715 |
| 2008-05-01 | 710 | 710 | 695 | 695 | 4,400 | 695 |
| 2008-04-30 | 710 | 710 | 699 | 700 | 2,500 | 700 |
| 2008-04-28 | 700 | 706 | 700 | 700 | 2,800 | 700 |
| 2008-04-25 | 709 | 709 | 700 | 700 | 14,200 | 700 |
| 2008-04-24 | 700 | 720 | 693 | 710 | 4,800 | 710 |
| 2008-04-23 | 700 | 700 | 700 | 700 | 2,700 | 700 |
| 2008-04-22 | 689 | 700 | 689 | 700 | 2,300 | 700 |
| 2008-04-21 | 709 | 709 | 689 | 689 | 6,400 | 689 |
| 2008-04-18 | 707 | 707 | 698 | 700 | 5,800 | 700 |
| 2008-04-17 | 714 | 715 | 697 | 697 | 4,400 | 697 |
| 2008-04-16 | 714 | 714 | 714 | 714 | 8,500 | 714 |
| 2008-04-15 | 700 | 700 | 670 | 680 | 2,200 | 680 |
| 2008-04-14 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2008-04-11 | 641 | 676 | 641 | 676 | 1,800 | 676 |
| 2008-04-09 | 661 | 661 | 640 | 640 | 2,200 | 640 |
| 2008-04-08 | 670 | 670 | 650 | 660 | 2,400 | 660 |
| 2008-04-01 | 685 | 685 | 685 | 685 | 1,800 | 685 |
| 2008-03-31 | 690 | 690 | 690 | 690 | 1,700 | 690 |
| 2008-03-28 | 670 | 693 | 670 | 693 | 2,100 | 693 |
| 2008-03-27 | 673 | 678 | 670 | 670 | 1,400 | 670 |
| 2008-03-26 | 700 | 700 | 670 | 671 | 2,800 | 671 |
| 2008-03-25 | 816 | 816 | 710 | 710 | 7,500 | 710 |
| 2008-03-24 | 750 | 778 | 750 | 778 | 1,400 | 778 |
| 2008-03-21 | 787 | 787 | 750 | 750 | 6,600 | 750 |
| 2008-03-19 | 720 | 750 | 720 | 750 | 1,300 | 750 |
| 2008-03-18 | 723 | 723 | 720 | 720 | 1,700 | 720 |
| 2008-03-17 | 670 | 670 | 633 | 633 | 3,300 | 633 |
| 2008-03-14 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-03-12 | 699 | 699 | 699 | 699 | 400 | 699 |
| 2008-03-10 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2008-03-04 | 722 | 722 | 710 | 710 | 300 | 710 |
| 2008-03-03 | 774 | 774 | 772 | 772 | 2,100 | 772 |
| 2008-02-29 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2008-02-28 | 650 | 650 | 642 | 642 | 400 | 642 |
| 2008-02-26 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2008-02-25 | 650 | 650 | 650 | 650 | 11,100 | 650 |
| 2008-02-22 | 632 | 640 | 631 | 639 | 1,500 | 639 |
| 2008-02-21 | 630 | 630 | 630 | 630 | 1,100 | 630 |
| 2008-02-20 | 630 | 630 | 629 | 629 | 7,700 | 629 |
| 2008-02-19 | 630 | 632 | 629 | 630 | 2,900 | 630 |
| 2008-02-18 | 630 | 630 | 623 | 630 | 2,700 | 630 |
| 2008-02-15 | 600 | 605 | 600 | 605 | 1,000 | 605 |
| 2008-02-14 | 595 | 600 | 595 | 600 | 5,600 | 600 |
| 2008-02-08 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2008-02-06 | 621 | 621 | 581 | 581 | 200 | 581 |
| 2008-02-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2008-01-31 | 640 | 640 | 640 | 640 | 2,300 | 640 |
| 2008-01-30 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-01-29 | 551 | 551 | 551 | 551 | 1,200 | 551 |
| 2008-01-28 | 555 | 555 | 555 | 555 | 1,900 | 555 |
| 2008-01-25 | 625 | 626 | 625 | 625 | 33,600 | 625 |
| 2008-01-24 | 595 | 595 | 595 | 595 | 400 | 595 |
| 2008-01-23 | 565 | 595 | 565 | 595 | 800 | 595 |
| 2008-01-21 | 582 | 582 | 522 | 572 | 11,900 | 572 |
| 2008-01-18 | 525 | 555 | 525 | 555 | 2,600 | 555 |
| 2008-01-17 | 520 | 535 | 500 | 535 | 1,000 | 535 |
| 2008-01-16 | 572 | 572 | 501 | 535 | 5,400 | 535 |
| 2008-01-11 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2008-01-10 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2008-01-09 | 602 | 602 | 601 | 601 | 2,600 | 601 |
| 2008-01-07 | 659 | 659 | 659 | 659 | 1,900 | 659 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
