7895 中央化学(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303783783783786,200378
2010-12-29371374371374300374
2010-12-283713753713752,500375
2010-12-273753753743755,500375
2010-12-243803803733734,600373
2010-12-223803803753751,700375
2010-12-213773803753801,400380
2010-12-2039039037637613,800376
2010-12-173833853833854,500385
2010-12-163803813803801,100380
2010-12-153803803803801,100380
2010-12-14379384379384400384
2010-12-13379379379379300379
2010-12-10379379377377600377
2010-12-093813813773771,100377
2010-12-08389389389389500389
2010-12-073813813813811,500381
2010-12-063833833803801,000380
2010-12-033903983903981,200398
2010-12-024204203854004,900400
2010-12-01382385382385900385
2010-11-303893893853852,400385
2010-11-293823903813892,800389
2010-11-263873873803824,100382
2010-11-253773773773774,000377
2010-11-243763843763841,500384
2010-11-223743823743769,500376
2010-11-193853903703795,600379
2010-11-183863863853854,000385
2010-11-17371378371378300378
2010-11-163703703703701,200370
2010-11-153793793673702,600370
2010-11-12372372372372500372
2010-11-11379379379379300379
2010-11-103853873793793,200379
2010-11-093903903823851,500385
2010-11-05390390390390500390
2010-11-04395395395395200395
2010-11-013973973973972,400397
2010-10-293903903903901,800390
2010-10-28390390390390200390
2010-10-27390390390390200390
2010-10-263903903903903,500390
2010-10-253813943813945,100394
2010-10-22397397382397300397
2010-10-21397397397397300397
2010-10-2038938938938911,100389
2010-10-1941241237137113,500371
2010-10-184204204204201,000420
2010-10-154004054004053,000405
2010-10-14400400400400200400
2010-10-054004004004001,000400
2010-10-04405405405405300405
2010-10-014104104104102,300410
2010-09-304104104104102,000410
2010-09-274134134134132,900413
2010-09-244034034034033,200403
2010-09-22405405405405300405
2010-09-2141941940140511,000405
2010-09-174154154134131,500413
2010-09-16410410410410700410
2010-09-154094104084085,700408
2010-09-14407409407409400409
2010-09-13405405405405800405
2010-09-084064104054101,200410
2010-09-06410410410410600410
2010-09-03410410410410500410
2010-09-014204204204202,300420
2010-08-314204204204202,000420
2010-08-264204204204202,900420
2010-08-254104104104102,900410
2010-08-244104104014101,000410
2010-08-23412412409411800411
2010-08-204124124124128,000412
2010-08-194154204154209,500420
2010-08-184174174124152,300415
2010-08-17411411411411100411
2010-08-164084114084111,600411
2010-08-12408408408408100408
2010-08-104114114054052,200405
2010-08-094104104064062,200406
2010-08-064104104104101,000410
2010-08-054104184104181,900418
2010-07-304204204204207,900420
2010-07-29410410410410200410
2010-07-284154154104101,200410
2010-07-274104104104101,200410
2010-07-264194193954028,400402
2010-07-234194194114115,300411
2010-07-22419419417417800417
2010-07-21419419419419200419
2010-07-204204204204208,000420
2010-07-164204204144203,400420
2010-07-154204204154202,100420
2010-07-144204254204254,400425
2010-07-08416416416416200416
2010-07-07415415415415300415
2010-07-05420420420420500420
2010-07-024304304304302,200430
2010-07-01417417415415800415
2010-06-304134204134201,800420
2010-06-29413413413413500413
2010-06-284144144144141,200414
2010-06-254304304304305,700430
2010-06-24426426426426400426
2010-06-23410410410410100410
2010-06-224154184104102,400410
2010-06-214204274104279,200427
2010-06-184204284204282,000428
2010-06-174124294124294,400429
2010-06-16405420405420500420
2010-06-15410410410410100410
2010-06-144064124064101,500410
2010-06-114104104034072,600407
2010-06-10430430430430100430
2010-06-094114354114193,800419
2010-06-08405419405419900419
2010-06-044204204184201,600420
2010-06-034304304304301,500430
2010-06-014424424254422,300442
2010-05-314394394304353,400435
2010-05-284354354354353,000435
2010-05-274304354254351,300435
2010-05-264354354304303,000430
2010-05-254304304254253,000425
2010-05-244304304304301,500430
2010-05-214294294154252,300425
2010-05-2043544042043913,600439
2010-05-194204203964202,800420
2010-05-184004154004159,600415
2010-05-173994003994002,200400
2010-05-133763923763921,100392
2010-05-123823823783791,100379
2010-05-113873873823821,100382
2010-05-103803903803906,000390
2010-05-073913953803952,900395
2010-05-064004003993996,300399
2010-04-303893893893893,300389
2010-04-28390390387387700387
2010-04-27387390387390200390
2010-04-263903903853853,400385
2010-04-233953953743803,700380
2010-04-223603953603951,100395
2010-04-213753753503584,600358
2010-04-203733733733739,100373
2010-04-193603603593604,100360
2010-04-1635036035036014,000360
2010-04-153433493433491,000349
2010-04-143343383343356,300335
2010-04-133403423403421,000342
2010-04-12334335334335500335
2010-04-093323393283333,500333
2010-04-08331338331338400338
2010-04-07331331331331300331
2010-04-063293303293292,000329
2010-04-053293293293295,000329
2010-04-023373373373373,000337
2010-04-013403403393397,100339
2010-03-313393393393392,100339
2010-03-303333373323331,900333
2010-03-293353353333333,000333
2010-03-263373373353353,900335
2010-03-253253353153356,800335
2010-03-243263333263331,400333
2010-03-2332532532532511,300325
2010-03-193133213133211,100321
2010-03-1833733730931215,700312
2010-03-173203303203308,600330
2010-03-12310315310315400315
2010-03-11310315310315200315
2010-03-10310310310310100310
2010-03-09307307307307200307
2010-03-083153153073071,300307
2010-03-053053153053151,300315
2010-03-043203203133133,100313
2010-03-033073153073153,000315
2010-03-023123173033079,300307
2010-03-013183183093127,900312
2010-02-2633033031231911,200319
2010-02-253403403203227,300322
2010-02-24350350344344400344
2010-02-233443443433432,600343
2010-02-2236236234334416,300344
2010-02-193593633503636,200363
2010-02-183703703553584,200358
2010-02-17370370369369400369
2010-02-163723723683714,700371
2010-02-153693733643733,900373
2010-02-123753803753752,400375
2010-02-10375375375375600375
2010-02-043723753723751,900375
2010-02-033723723723721,200372
2010-02-013803803803802,700380
2010-01-293703753703752,200375
2010-01-283803803753802,400380
2010-01-27381381380380300380
2010-01-263823823823823,500382
2010-01-253823823803804,100380
2010-01-223783793783791,100379
2010-01-213773793773792,600379
2010-01-203843843773779,900377
2010-01-193853853853851,000385
2010-01-183853853753753,300375
2010-01-153853993833838,200383
2010-01-143803883803882,500388
2010-01-133803803803803,400380
2010-01-08385385385385100385
2010-01-073793793723721,700372
2010-01-053953953953952,800395
2010-01-04379379379379100379

分割・併合履歴 : [1994-12-27]1株→1.2株