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 |
---|---|---|---|---|---|---|
2010-12-30 | 378 | 378 | 378 | 378 | 6,200 | 378 |
2010-12-29 | 371 | 374 | 371 | 374 | 300 | 374 |
2010-12-28 | 371 | 375 | 371 | 375 | 2,500 | 375 |
2010-12-27 | 375 | 375 | 374 | 375 | 5,500 | 375 |
2010-12-24 | 380 | 380 | 373 | 373 | 4,600 | 373 |
2010-12-22 | 380 | 380 | 375 | 375 | 1,700 | 375 |
2010-12-21 | 377 | 380 | 375 | 380 | 1,400 | 380 |
2010-12-20 | 390 | 390 | 376 | 376 | 13,800 | 376 |
2010-12-17 | 383 | 385 | 383 | 385 | 4,500 | 385 |
2010-12-16 | 380 | 381 | 380 | 380 | 1,100 | 380 |
2010-12-15 | 380 | 380 | 380 | 380 | 1,100 | 380 |
2010-12-14 | 379 | 384 | 379 | 384 | 400 | 384 |
2010-12-13 | 379 | 379 | 379 | 379 | 300 | 379 |
2010-12-10 | 379 | 379 | 377 | 377 | 600 | 377 |
2010-12-09 | 381 | 381 | 377 | 377 | 1,100 | 377 |
2010-12-08 | 389 | 389 | 389 | 389 | 500 | 389 |
2010-12-07 | 381 | 381 | 381 | 381 | 1,500 | 381 |
2010-12-06 | 383 | 383 | 380 | 380 | 1,000 | 380 |
2010-12-03 | 390 | 398 | 390 | 398 | 1,200 | 398 |
2010-12-02 | 420 | 420 | 385 | 400 | 4,900 | 400 |
2010-12-01 | 382 | 385 | 382 | 385 | 900 | 385 |
2010-11-30 | 389 | 389 | 385 | 385 | 2,400 | 385 |
2010-11-29 | 382 | 390 | 381 | 389 | 2,800 | 389 |
2010-11-26 | 387 | 387 | 380 | 382 | 4,100 | 382 |
2010-11-25 | 377 | 377 | 377 | 377 | 4,000 | 377 |
2010-11-24 | 376 | 384 | 376 | 384 | 1,500 | 384 |
2010-11-22 | 374 | 382 | 374 | 376 | 9,500 | 376 |
2010-11-19 | 385 | 390 | 370 | 379 | 5,600 | 379 |
2010-11-18 | 386 | 386 | 385 | 385 | 4,000 | 385 |
2010-11-17 | 371 | 378 | 371 | 378 | 300 | 378 |
2010-11-16 | 370 | 370 | 370 | 370 | 1,200 | 370 |
2010-11-15 | 379 | 379 | 367 | 370 | 2,600 | 370 |
2010-11-12 | 372 | 372 | 372 | 372 | 500 | 372 |
2010-11-11 | 379 | 379 | 379 | 379 | 300 | 379 |
2010-11-10 | 385 | 387 | 379 | 379 | 3,200 | 379 |
2010-11-09 | 390 | 390 | 382 | 385 | 1,500 | 385 |
2010-11-05 | 390 | 390 | 390 | 390 | 500 | 390 |
2010-11-04 | 395 | 395 | 395 | 395 | 200 | 395 |
2010-11-01 | 397 | 397 | 397 | 397 | 2,400 | 397 |
2010-10-29 | 390 | 390 | 390 | 390 | 1,800 | 390 |
2010-10-28 | 390 | 390 | 390 | 390 | 200 | 390 |
2010-10-27 | 390 | 390 | 390 | 390 | 200 | 390 |
2010-10-26 | 390 | 390 | 390 | 390 | 3,500 | 390 |
2010-10-25 | 381 | 394 | 381 | 394 | 5,100 | 394 |
2010-10-22 | 397 | 397 | 382 | 397 | 300 | 397 |
2010-10-21 | 397 | 397 | 397 | 397 | 300 | 397 |
2010-10-20 | 389 | 389 | 389 | 389 | 11,100 | 389 |
2010-10-19 | 412 | 412 | 371 | 371 | 13,500 | 371 |
2010-10-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2010-10-15 | 400 | 405 | 400 | 405 | 3,000 | 405 |
2010-10-14 | 400 | 400 | 400 | 400 | 200 | 400 |
2010-10-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2010-10-04 | 405 | 405 | 405 | 405 | 300 | 405 |
2010-10-01 | 410 | 410 | 410 | 410 | 2,300 | 410 |
2010-09-30 | 410 | 410 | 410 | 410 | 2,000 | 410 |
2010-09-27 | 413 | 413 | 413 | 413 | 2,900 | 413 |
2010-09-24 | 403 | 403 | 403 | 403 | 3,200 | 403 |
2010-09-22 | 405 | 405 | 405 | 405 | 300 | 405 |
2010-09-21 | 419 | 419 | 401 | 405 | 11,000 | 405 |
2010-09-17 | 415 | 415 | 413 | 413 | 1,500 | 413 |
2010-09-16 | 410 | 410 | 410 | 410 | 700 | 410 |
2010-09-15 | 409 | 410 | 408 | 408 | 5,700 | 408 |
2010-09-14 | 407 | 409 | 407 | 409 | 400 | 409 |
2010-09-13 | 405 | 405 | 405 | 405 | 800 | 405 |
2010-09-08 | 406 | 410 | 405 | 410 | 1,200 | 410 |
2010-09-06 | 410 | 410 | 410 | 410 | 600 | 410 |
2010-09-03 | 410 | 410 | 410 | 410 | 500 | 410 |
2010-09-01 | 420 | 420 | 420 | 420 | 2,300 | 420 |
2010-08-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
2010-08-26 | 420 | 420 | 420 | 420 | 2,900 | 420 |
2010-08-25 | 410 | 410 | 410 | 410 | 2,900 | 410 |
2010-08-24 | 410 | 410 | 401 | 410 | 1,000 | 410 |
2010-08-23 | 412 | 412 | 409 | 411 | 800 | 411 |
2010-08-20 | 412 | 412 | 412 | 412 | 8,000 | 412 |
2010-08-19 | 415 | 420 | 415 | 420 | 9,500 | 420 |
2010-08-18 | 417 | 417 | 412 | 415 | 2,300 | 415 |
2010-08-17 | 411 | 411 | 411 | 411 | 100 | 411 |
2010-08-16 | 408 | 411 | 408 | 411 | 1,600 | 411 |
2010-08-12 | 408 | 408 | 408 | 408 | 100 | 408 |
2010-08-10 | 411 | 411 | 405 | 405 | 2,200 | 405 |
2010-08-09 | 410 | 410 | 406 | 406 | 2,200 | 406 |
2010-08-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2010-08-05 | 410 | 418 | 410 | 418 | 1,900 | 418 |
2010-07-30 | 420 | 420 | 420 | 420 | 7,900 | 420 |
2010-07-29 | 410 | 410 | 410 | 410 | 200 | 410 |
2010-07-28 | 415 | 415 | 410 | 410 | 1,200 | 410 |
2010-07-27 | 410 | 410 | 410 | 410 | 1,200 | 410 |
2010-07-26 | 419 | 419 | 395 | 402 | 8,400 | 402 |
2010-07-23 | 419 | 419 | 411 | 411 | 5,300 | 411 |
2010-07-22 | 419 | 419 | 417 | 417 | 800 | 417 |
2010-07-21 | 419 | 419 | 419 | 419 | 200 | 419 |
2010-07-20 | 420 | 420 | 420 | 420 | 8,000 | 420 |
2010-07-16 | 420 | 420 | 414 | 420 | 3,400 | 420 |
2010-07-15 | 420 | 420 | 415 | 420 | 2,100 | 420 |
2010-07-14 | 420 | 425 | 420 | 425 | 4,400 | 425 |
2010-07-08 | 416 | 416 | 416 | 416 | 200 | 416 |
2010-07-07 | 415 | 415 | 415 | 415 | 300 | 415 |
2010-07-05 | 420 | 420 | 420 | 420 | 500 | 420 |
2010-07-02 | 430 | 430 | 430 | 430 | 2,200 | 430 |
2010-07-01 | 417 | 417 | 415 | 415 | 800 | 415 |
2010-06-30 | 413 | 420 | 413 | 420 | 1,800 | 420 |
2010-06-29 | 413 | 413 | 413 | 413 | 500 | 413 |
2010-06-28 | 414 | 414 | 414 | 414 | 1,200 | 414 |
2010-06-25 | 430 | 430 | 430 | 430 | 5,700 | 430 |
2010-06-24 | 426 | 426 | 426 | 426 | 400 | 426 |
2010-06-23 | 410 | 410 | 410 | 410 | 100 | 410 |
2010-06-22 | 415 | 418 | 410 | 410 | 2,400 | 410 |
2010-06-21 | 420 | 427 | 410 | 427 | 9,200 | 427 |
2010-06-18 | 420 | 428 | 420 | 428 | 2,000 | 428 |
2010-06-17 | 412 | 429 | 412 | 429 | 4,400 | 429 |
2010-06-16 | 405 | 420 | 405 | 420 | 500 | 420 |
2010-06-15 | 410 | 410 | 410 | 410 | 100 | 410 |
2010-06-14 | 406 | 412 | 406 | 410 | 1,500 | 410 |
2010-06-11 | 410 | 410 | 403 | 407 | 2,600 | 407 |
2010-06-10 | 430 | 430 | 430 | 430 | 100 | 430 |
2010-06-09 | 411 | 435 | 411 | 419 | 3,800 | 419 |
2010-06-08 | 405 | 419 | 405 | 419 | 900 | 419 |
2010-06-04 | 420 | 420 | 418 | 420 | 1,600 | 420 |
2010-06-03 | 430 | 430 | 430 | 430 | 1,500 | 430 |
2010-06-01 | 442 | 442 | 425 | 442 | 2,300 | 442 |
2010-05-31 | 439 | 439 | 430 | 435 | 3,400 | 435 |
2010-05-28 | 435 | 435 | 435 | 435 | 3,000 | 435 |
2010-05-27 | 430 | 435 | 425 | 435 | 1,300 | 435 |
2010-05-26 | 435 | 435 | 430 | 430 | 3,000 | 430 |
2010-05-25 | 430 | 430 | 425 | 425 | 3,000 | 425 |
2010-05-24 | 430 | 430 | 430 | 430 | 1,500 | 430 |
2010-05-21 | 429 | 429 | 415 | 425 | 2,300 | 425 |
2010-05-20 | 435 | 440 | 420 | 439 | 13,600 | 439 |
2010-05-19 | 420 | 420 | 396 | 420 | 2,800 | 420 |
2010-05-18 | 400 | 415 | 400 | 415 | 9,600 | 415 |
2010-05-17 | 399 | 400 | 399 | 400 | 2,200 | 400 |
2010-05-13 | 376 | 392 | 376 | 392 | 1,100 | 392 |
2010-05-12 | 382 | 382 | 378 | 379 | 1,100 | 379 |
2010-05-11 | 387 | 387 | 382 | 382 | 1,100 | 382 |
2010-05-10 | 380 | 390 | 380 | 390 | 6,000 | 390 |
2010-05-07 | 391 | 395 | 380 | 395 | 2,900 | 395 |
2010-05-06 | 400 | 400 | 399 | 399 | 6,300 | 399 |
2010-04-30 | 389 | 389 | 389 | 389 | 3,300 | 389 |
2010-04-28 | 390 | 390 | 387 | 387 | 700 | 387 |
2010-04-27 | 387 | 390 | 387 | 390 | 200 | 390 |
2010-04-26 | 390 | 390 | 385 | 385 | 3,400 | 385 |
2010-04-23 | 395 | 395 | 374 | 380 | 3,700 | 380 |
2010-04-22 | 360 | 395 | 360 | 395 | 1,100 | 395 |
2010-04-21 | 375 | 375 | 350 | 358 | 4,600 | 358 |
2010-04-20 | 373 | 373 | 373 | 373 | 9,100 | 373 |
2010-04-19 | 360 | 360 | 359 | 360 | 4,100 | 360 |
2010-04-16 | 350 | 360 | 350 | 360 | 14,000 | 360 |
2010-04-15 | 343 | 349 | 343 | 349 | 1,000 | 349 |
2010-04-14 | 334 | 338 | 334 | 335 | 6,300 | 335 |
2010-04-13 | 340 | 342 | 340 | 342 | 1,000 | 342 |
2010-04-12 | 334 | 335 | 334 | 335 | 500 | 335 |
2010-04-09 | 332 | 339 | 328 | 333 | 3,500 | 333 |
2010-04-08 | 331 | 338 | 331 | 338 | 400 | 338 |
2010-04-07 | 331 | 331 | 331 | 331 | 300 | 331 |
2010-04-06 | 329 | 330 | 329 | 329 | 2,000 | 329 |
2010-04-05 | 329 | 329 | 329 | 329 | 5,000 | 329 |
2010-04-02 | 337 | 337 | 337 | 337 | 3,000 | 337 |
2010-04-01 | 340 | 340 | 339 | 339 | 7,100 | 339 |
2010-03-31 | 339 | 339 | 339 | 339 | 2,100 | 339 |
2010-03-30 | 333 | 337 | 332 | 333 | 1,900 | 333 |
2010-03-29 | 335 | 335 | 333 | 333 | 3,000 | 333 |
2010-03-26 | 337 | 337 | 335 | 335 | 3,900 | 335 |
2010-03-25 | 325 | 335 | 315 | 335 | 6,800 | 335 |
2010-03-24 | 326 | 333 | 326 | 333 | 1,400 | 333 |
2010-03-23 | 325 | 325 | 325 | 325 | 11,300 | 325 |
2010-03-19 | 313 | 321 | 313 | 321 | 1,100 | 321 |
2010-03-18 | 337 | 337 | 309 | 312 | 15,700 | 312 |
2010-03-17 | 320 | 330 | 320 | 330 | 8,600 | 330 |
2010-03-12 | 310 | 315 | 310 | 315 | 400 | 315 |
2010-03-11 | 310 | 315 | 310 | 315 | 200 | 315 |
2010-03-10 | 310 | 310 | 310 | 310 | 100 | 310 |
2010-03-09 | 307 | 307 | 307 | 307 | 200 | 307 |
2010-03-08 | 315 | 315 | 307 | 307 | 1,300 | 307 |
2010-03-05 | 305 | 315 | 305 | 315 | 1,300 | 315 |
2010-03-04 | 320 | 320 | 313 | 313 | 3,100 | 313 |
2010-03-03 | 307 | 315 | 307 | 315 | 3,000 | 315 |
2010-03-02 | 312 | 317 | 303 | 307 | 9,300 | 307 |
2010-03-01 | 318 | 318 | 309 | 312 | 7,900 | 312 |
2010-02-26 | 330 | 330 | 312 | 319 | 11,200 | 319 |
2010-02-25 | 340 | 340 | 320 | 322 | 7,300 | 322 |
2010-02-24 | 350 | 350 | 344 | 344 | 400 | 344 |
2010-02-23 | 344 | 344 | 343 | 343 | 2,600 | 343 |
2010-02-22 | 362 | 362 | 343 | 344 | 16,300 | 344 |
2010-02-19 | 359 | 363 | 350 | 363 | 6,200 | 363 |
2010-02-18 | 370 | 370 | 355 | 358 | 4,200 | 358 |
2010-02-17 | 370 | 370 | 369 | 369 | 400 | 369 |
2010-02-16 | 372 | 372 | 368 | 371 | 4,700 | 371 |
2010-02-15 | 369 | 373 | 364 | 373 | 3,900 | 373 |
2010-02-12 | 375 | 380 | 375 | 375 | 2,400 | 375 |
2010-02-10 | 375 | 375 | 375 | 375 | 600 | 375 |
2010-02-04 | 372 | 375 | 372 | 375 | 1,900 | 375 |
2010-02-03 | 372 | 372 | 372 | 372 | 1,200 | 372 |
2010-02-01 | 380 | 380 | 380 | 380 | 2,700 | 380 |
2010-01-29 | 370 | 375 | 370 | 375 | 2,200 | 375 |
2010-01-28 | 380 | 380 | 375 | 380 | 2,400 | 380 |
2010-01-27 | 381 | 381 | 380 | 380 | 300 | 380 |
2010-01-26 | 382 | 382 | 382 | 382 | 3,500 | 382 |
2010-01-25 | 382 | 382 | 380 | 380 | 4,100 | 380 |
2010-01-22 | 378 | 379 | 378 | 379 | 1,100 | 379 |
2010-01-21 | 377 | 379 | 377 | 379 | 2,600 | 379 |
2010-01-20 | 384 | 384 | 377 | 377 | 9,900 | 377 |
2010-01-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
2010-01-18 | 385 | 385 | 375 | 375 | 3,300 | 375 |
2010-01-15 | 385 | 399 | 383 | 383 | 8,200 | 383 |
2010-01-14 | 380 | 388 | 380 | 388 | 2,500 | 388 |
2010-01-13 | 380 | 380 | 380 | 380 | 3,400 | 380 |
2010-01-08 | 385 | 385 | 385 | 385 | 100 | 385 |
2010-01-07 | 379 | 379 | 372 | 372 | 1,700 | 372 |
2010-01-05 | 395 | 395 | 395 | 395 | 2,800 | 395 |
2010-01-04 | 379 | 379 | 379 | 379 | 100 | 379 |
分割・併合履歴 : [1994-12-27]1株→1.2株