7895 中央化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 399 | 399 | 359 | 379 | 15,500 | 379 |
| 2009-12-29 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-12-25 | 400 | 400 | 400 | 400 | 6,800 | 400 |
| 2009-12-24 | 387 | 399 | 380 | 399 | 6,200 | 399 |
| 2009-12-22 | 390 | 390 | 385 | 387 | 1,200 | 387 |
| 2009-12-21 | 400 | 400 | 400 | 400 | 9,400 | 400 |
| 2009-12-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-12-17 | 400 | 424 | 400 | 424 | 13,600 | 424 |
| 2009-12-16 | 391 | 410 | 391 | 410 | 5,700 | 410 |
| 2009-12-14 | 372 | 375 | 372 | 374 | 1,100 | 374 |
| 2009-12-10 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2009-12-08 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-12-07 | 385 | 385 | 385 | 385 | 300 | 385 |
| 2009-12-02 | 385 | 385 | 385 | 385 | 2,800 | 385 |
| 2009-12-01 | 370 | 370 | 370 | 370 | 600 | 370 |
| 2009-11-30 | 399 | 399 | 390 | 390 | 2,300 | 390 |
| 2009-11-27 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2009-11-26 | 390 | 390 | 390 | 390 | 3,400 | 390 |
| 2009-11-25 | 430 | 430 | 400 | 400 | 3,500 | 400 |
| 2009-11-24 | 406 | 430 | 406 | 430 | 1,500 | 430 |
| 2009-11-20 | 430 | 430 | 430 | 430 | 8,700 | 430 |
| 2009-11-19 | 401 | 420 | 401 | 420 | 1,500 | 420 |
| 2009-11-18 | 420 | 420 | 400 | 400 | 3,100 | 400 |
| 2009-11-17 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2009-11-16 | 373 | 393 | 373 | 393 | 1,000 | 393 |
| 2009-11-12 | 370 | 370 | 370 | 370 | 1,100 | 370 |
| 2009-11-10 | 380 | 380 | 380 | 380 | 2,200 | 380 |
| 2009-11-09 | 380 | 380 | 370 | 370 | 600 | 370 |
| 2009-11-05 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-11-04 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2009-11-02 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2009-10-30 | 415 | 415 | 415 | 415 | 4,400 | 415 |
| 2009-10-29 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-10-28 | 415 | 415 | 415 | 415 | 2,200 | 415 |
| 2009-10-26 | 425 | 425 | 415 | 415 | 3,800 | 415 |
| 2009-10-23 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2009-10-22 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2009-10-21 | 421 | 422 | 418 | 418 | 900 | 418 |
| 2009-10-20 | 440 | 440 | 420 | 420 | 9,900 | 420 |
| 2009-10-19 | 440 | 440 | 420 | 430 | 6,800 | 430 |
| 2009-10-16 | 425 | 430 | 425 | 430 | 1,200 | 430 |
| 2009-10-15 | 429 | 429 | 420 | 423 | 1,500 | 423 |
| 2009-10-14 | 428 | 434 | 428 | 429 | 1,600 | 429 |
| 2009-10-13 | 428 | 428 | 428 | 428 | 500 | 428 |
| 2009-10-06 | 412 | 414 | 412 | 414 | 400 | 414 |
| 2009-10-05 | 421 | 421 | 410 | 410 | 2,900 | 410 |
| 2009-10-02 | 440 | 440 | 420 | 440 | 3,500 | 440 |
| 2009-10-01 | 426 | 426 | 426 | 426 | 300 | 426 |
| 2009-09-30 | 445 | 445 | 431 | 431 | 2,000 | 431 |
| 2009-09-29 | 445 | 445 | 443 | 443 | 1,300 | 443 |
| 2009-09-28 | 450 | 450 | 445 | 445 | 3,400 | 445 |
| 2009-09-25 | 445 | 445 | 445 | 445 | 3,200 | 445 |
| 2009-09-24 | 445 | 445 | 445 | 445 | 9,100 | 445 |
| 2009-09-18 | 435 | 445 | 433 | 444 | 3,200 | 444 |
| 2009-09-17 | 445 | 445 | 441 | 442 | 2,800 | 442 |
| 2009-09-16 | 440 | 440 | 430 | 430 | 4,700 | 430 |
| 2009-09-15 | 450 | 465 | 450 | 455 | 10,700 | 455 |
| 2009-09-14 | 445 | 455 | 420 | 455 | 25,100 | 455 |
| 2009-09-10 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-09-09 | 415 | 415 | 413 | 413 | 4,100 | 413 |
| 2009-09-07 | 418 | 418 | 418 | 418 | 1,200 | 418 |
| 2009-09-04 | 419 | 428 | 419 | 419 | 6,600 | 419 |
| 2009-09-03 | 433 | 433 | 426 | 426 | 1,600 | 426 |
| 2009-09-02 | 441 | 441 | 436 | 436 | 200 | 436 |
| 2009-09-01 | 445 | 445 | 431 | 431 | 3,200 | 431 |
| 2009-08-31 | 442 | 442 | 432 | 433 | 5,300 | 433 |
| 2009-08-28 | 426 | 432 | 426 | 432 | 6,100 | 432 |
| 2009-08-27 | 426 | 426 | 421 | 421 | 1,200 | 421 |
| 2009-08-26 | 430 | 430 | 421 | 421 | 4,500 | 421 |
| 2009-08-25 | 430 | 430 | 430 | 430 | 3,600 | 430 |
| 2009-08-24 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2009-08-21 | 438 | 439 | 421 | 430 | 4,000 | 430 |
| 2009-08-20 | 445 | 445 | 439 | 439 | 8,300 | 439 |
| 2009-08-19 | 435 | 450 | 435 | 450 | 5,400 | 450 |
| 2009-08-18 | 435 | 446 | 435 | 446 | 1,500 | 446 |
| 2009-08-17 | 435 | 438 | 425 | 425 | 1,700 | 425 |
| 2009-08-12 | 431 | 432 | 420 | 430 | 1,800 | 430 |
| 2009-08-11 | 437 | 437 | 437 | 437 | 200 | 437 |
| 2009-08-10 | 422 | 422 | 422 | 422 | 1,300 | 422 |
| 2009-08-07 | 431 | 431 | 431 | 431 | 900 | 431 |
| 2009-08-06 | 432 | 432 | 431 | 431 | 1,100 | 431 |
| 2009-08-04 | 445 | 447 | 445 | 447 | 1,000 | 447 |
| 2009-07-31 | 454 | 454 | 454 | 454 | 4,200 | 454 |
| 2009-07-30 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2009-07-29 | 430 | 430 | 425 | 425 | 1,800 | 425 |
| 2009-07-27 | 450 | 450 | 430 | 434 | 4,800 | 434 |
| 2009-07-24 | 449 | 449 | 441 | 441 | 3,800 | 441 |
| 2009-07-23 | 445 | 448 | 441 | 441 | 2,900 | 441 |
| 2009-07-22 | 450 | 450 | 448 | 448 | 1,600 | 448 |
| 2009-07-21 | 465 | 465 | 433 | 448 | 8,800 | 448 |
| 2009-07-17 | 440 | 455 | 440 | 455 | 6,200 | 455 |
| 2009-07-16 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-07-15 | 415 | 420 | 415 | 420 | 1,200 | 420 |
| 2009-07-14 | 407 | 415 | 407 | 415 | 1,300 | 415 |
| 2009-07-13 | 407 | 407 | 407 | 407 | 200 | 407 |
| 2009-07-10 | 413 | 413 | 412 | 412 | 500 | 412 |
| 2009-07-09 | 431 | 445 | 412 | 412 | 2,300 | 412 |
| 2009-07-08 | 425 | 425 | 416 | 416 | 2,600 | 416 |
| 2009-07-07 | 460 | 460 | 440 | 450 | 5,600 | 450 |
| 2009-07-06 | 453 | 466 | 431 | 459 | 30,300 | 459 |
| 2009-07-03 | 413 | 413 | 413 | 413 | 800 | 413 |
| 2009-07-02 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2009-07-01 | 418 | 418 | 418 | 418 | 800 | 418 |
| 2009-06-30 | 417 | 423 | 417 | 421 | 2,200 | 421 |
| 2009-06-29 | 419 | 422 | 411 | 422 | 5,500 | 422 |
| 2009-06-26 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 2009-06-25 | 430 | 438 | 421 | 438 | 5,800 | 438 |
| 2009-06-24 | 441 | 446 | 430 | 445 | 4,500 | 445 |
| 2009-06-23 | 450 | 450 | 440 | 440 | 1,300 | 440 |
| 2009-06-22 | 460 | 460 | 445 | 455 | 12,000 | 455 |
| 2009-06-19 | 450 | 465 | 450 | 465 | 3,500 | 465 |
| 2009-06-18 | 480 | 480 | 450 | 470 | 5,100 | 470 |
| 2009-06-17 | 470 | 470 | 450 | 450 | 900 | 450 |
| 2009-06-16 | 460 | 470 | 448 | 470 | 6,200 | 470 |
| 2009-06-12 | 450 | 479 | 450 | 479 | 7,000 | 479 |
| 2009-06-11 | 467 | 467 | 467 | 467 | 1,700 | 467 |
| 2009-06-08 | 465 | 465 | 460 | 465 | 700 | 465 |
| 2009-06-05 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2009-06-04 | 465 | 465 | 460 | 460 | 1,600 | 460 |
| 2009-06-02 | 465 | 465 | 465 | 465 | 1,500 | 465 |
| 2009-06-01 | 465 | 465 | 465 | 465 | 2,700 | 465 |
| 2009-05-29 | 460 | 460 | 460 | 460 | 2,300 | 460 |
| 2009-05-26 | 455 | 455 | 455 | 455 | 5,300 | 455 |
| 2009-05-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2009-05-22 | 450 | 450 | 447 | 447 | 800 | 447 |
| 2009-05-21 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2009-05-20 | 460 | 460 | 460 | 460 | 8,500 | 460 |
| 2009-05-19 | 455 | 465 | 455 | 455 | 5,800 | 455 |
| 2009-05-18 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2009-05-15 | 450 | 455 | 450 | 455 | 3,600 | 455 |
| 2009-05-14 | 442 | 451 | 442 | 450 | 2,500 | 450 |
| 2009-05-13 | 439 | 440 | 439 | 440 | 700 | 440 |
| 2009-05-12 | 448 | 449 | 448 | 449 | 400 | 449 |
| 2009-05-11 | 450 | 455 | 450 | 450 | 1,500 | 450 |
| 2009-05-08 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2009-05-07 | 515 | 515 | 515 | 515 | 2,600 | 515 |
| 2009-05-01 | 430 | 435 | 430 | 435 | 1,400 | 435 |
| 2009-04-30 | 444 | 445 | 430 | 430 | 2,000 | 430 |
| 2009-04-28 | 450 | 460 | 450 | 455 | 1,400 | 455 |
| 2009-04-27 | 459 | 459 | 459 | 459 | 4,100 | 459 |
| 2009-04-24 | 454 | 454 | 454 | 454 | 4,100 | 454 |
| 2009-04-23 | 450 | 465 | 450 | 450 | 2,200 | 450 |
| 2009-04-22 | 435 | 450 | 435 | 450 | 3,600 | 450 |
| 2009-04-21 | 460 | 460 | 440 | 450 | 2,400 | 450 |
| 2009-04-20 | 465 | 465 | 465 | 465 | 9,200 | 465 |
| 2009-04-17 | 449 | 470 | 449 | 470 | 7,900 | 470 |
| 2009-04-16 | 430 | 445 | 430 | 445 | 400 | 445 |
| 2009-04-15 | 430 | 430 | 430 | 430 | 4,200 | 430 |
| 2009-04-14 | 430 | 430 | 430 | 430 | 2,100 | 430 |
| 2009-04-13 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2009-04-10 | 403 | 403 | 403 | 403 | 400 | 403 |
| 2009-04-09 | 401 | 403 | 401 | 403 | 500 | 403 |
| 2009-04-08 | 400 | 401 | 400 | 401 | 500 | 401 |
| 2009-04-07 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2009-04-03 | 400 | 400 | 400 | 400 | 2,300 | 400 |
| 2009-04-02 | 400 | 400 | 400 | 400 | 4,300 | 400 |
| 2009-04-01 | 415 | 415 | 415 | 415 | 2,800 | 415 |
| 2009-03-31 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2009-03-30 | 400 | 400 | 400 | 400 | 1,100 | 400 |
| 2009-03-27 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2009-03-26 | 380 | 380 | 380 | 380 | 5,100 | 380 |
| 2009-03-25 | 380 | 380 | 380 | 380 | 5,100 | 380 |
| 2009-03-24 | 380 | 380 | 380 | 380 | 3,400 | 380 |
| 2009-03-23 | 366 | 370 | 366 | 366 | 9,700 | 366 |
| 2009-03-19 | 349 | 349 | 349 | 349 | 400 | 349 |
| 2009-03-18 | 369 | 369 | 350 | 350 | 3,700 | 350 |
| 2009-03-17 | 347 | 350 | 340 | 350 | 1,600 | 350 |
| 2009-03-16 | 343 | 345 | 343 | 345 | 400 | 345 |
| 2009-03-13 | 330 | 344 | 324 | 344 | 1,300 | 344 |
| 2009-03-12 | 340 | 340 | 335 | 335 | 30,100 | 335 |
| 2009-03-11 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-03-04 | 380 | 380 | 380 | 380 | 3,300 | 380 |
| 2009-03-03 | 319 | 319 | 319 | 319 | 400 | 319 |
| 2009-02-27 | 384 | 384 | 359 | 359 | 2,500 | 359 |
| 2009-02-26 | 385 | 385 | 385 | 385 | 5,500 | 385 |
| 2009-02-25 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2009-02-24 | 414 | 414 | 380 | 380 | 2,000 | 380 |
| 2009-02-23 | 423 | 423 | 415 | 420 | 1,000 | 420 |
| 2009-02-20 | 449 | 449 | 428 | 428 | 9,900 | 428 |
| 2009-02-19 | 452 | 455 | 449 | 453 | 3,500 | 453 |
| 2009-02-18 | 447 | 447 | 447 | 447 | 1,700 | 447 |
| 2009-02-17 | 437 | 450 | 423 | 450 | 11,300 | 450 |
| 2009-02-12 | 450 | 450 | 450 | 450 | 1,300 | 450 |
| 2009-02-10 | 451 | 461 | 451 | 461 | 600 | 461 |
| 2009-02-09 | 460 | 466 | 460 | 466 | 3,200 | 466 |
| 2009-02-06 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-02-05 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2009-02-03 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2009-02-02 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2009-01-30 | 539 | 539 | 539 | 539 | 3,800 | 539 |
| 2009-01-26 | 540 | 540 | 540 | 540 | 3,900 | 540 |
| 2009-01-23 | 534 | 534 | 534 | 534 | 3,900 | 534 |
| 2009-01-22 | 530 | 540 | 530 | 535 | 1,100 | 535 |
| 2009-01-21 | 530 | 532 | 530 | 530 | 1,000 | 530 |
| 2009-01-20 | 540 | 540 | 530 | 537 | 8,200 | 537 |
| 2009-01-19 | 554 | 554 | 535 | 535 | 5,900 | 535 |
| 2009-01-16 | 545 | 545 | 525 | 545 | 1,600 | 545 |
| 2009-01-15 | 535 | 545 | 535 | 545 | 1,800 | 545 |
| 2009-01-09 | 541 | 545 | 541 | 545 | 1,200 | 545 |
| 2009-01-08 | 560 | 560 | 530 | 550 | 1,300 | 550 |
| 2009-01-07 | 555 | 576 | 555 | 576 | 2,300 | 576 |
| 2009-01-06 | 598 | 598 | 598 | 598 | 2,100 | 598 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
