7895 中央化学(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305105305105107,000510
2011-12-29468486468486500486
2011-12-284604604374601,000460
2011-12-274484484314311,200431
2011-12-264244244204204,500420
2011-12-2246846841341613,400416
2011-12-214384764384763,800476
2011-12-204464464334357,600435
2011-12-194324324254252,300425
2011-12-164404404304303,000430
2011-12-15425425425425100425
2011-12-13415415415415100415
2011-12-124104104004101,100410
2011-12-08411411411411100411
2011-12-074214214074145,200414
2011-12-024174174174172,000417
2011-12-014094174094171,800417
2011-11-304184184054052,500405
2011-11-29413417413417200417
2011-11-284004204004186,400418
2011-11-254084103933936,700393
2011-11-244004104004101,200410
2011-11-224004014004001,200400
2011-11-214004004004007,000400
2011-11-183954003953992,400399
2011-11-17391395391395900395
2011-11-15390390388388900388
2011-11-11378385378385200385
2011-11-103823833743781,500378
2011-11-093853853853852,300385
2011-11-083853863853851,100385
2011-11-073933933933931,200393
2011-11-043933933933931,000393
2011-11-023953953953952,700395
2011-11-014834833903958,300395
2011-10-314044044044041,500404
2011-10-28385385385385800385
2011-10-273903903853861,400386
2011-10-263973973973973,900397
2011-10-253873913873872,600387
2011-10-213813813763771,900377
2011-10-2039639638039012,000390
2011-10-193783783783783,600378
2011-10-183833833763783,600378
2011-10-17386386386386100386
2011-10-143853863843861,800386
2011-10-133843853843844,300384
2011-10-123853853843849,700384
2011-10-113843853843858,500385
2011-10-073843843843846,100384
2011-10-0638438438438423,300384
2011-10-0538438438438412,200384
2011-10-043843843843841,500384
2011-10-033843843843843,200384
2011-09-303853853843845,200384
2011-09-29385385385385100385
2011-09-283843853843842,500384
2011-09-273853863843857,000385
2011-09-263953953853866,200386
2011-09-223863863853855,700385
2011-09-213863863863863,100386
2011-09-2038738738538711,300387
2011-09-163853863853865,400386
2011-09-153843853843854,300385
2011-09-143833843833836,200383
2011-09-133843853843842,100384
2011-09-123833843833848,300384
2011-09-093843843833846,200384
2011-09-083843853843844,300384
2011-09-073843843833843,500384
2011-09-063853863843845,100384
2011-09-0538438538438515,900385
2011-09-023863883863879,800387
2011-09-013883883863865,600386
2011-08-313853853853855,500385
2011-08-303853863853865,800386
2011-08-2938638938438511,800385
2011-08-263903903863875,300387
2011-08-2538639338638810,600388
2011-08-2439041538538625,500386
2011-08-2342542538638726,100387
2011-08-2244047840941179,100411
2011-08-193904013854015,700401
2011-08-183913913903901,800390
2011-08-173873913873901,000390
2011-08-16386390386388600388
2011-08-15386386383383500383
2011-08-12377386377386900386
2011-08-11382382375375600375
2011-08-093733903733902,300390
2011-08-08376376375375800375
2011-08-05386386380380900380
2011-08-043873883873872,300387
2011-08-014204203843955,800395
2011-07-293993993993996,300399
2011-07-283833903823901,800390
2011-07-273873923873917,300391
2011-07-264044044004003,900400
2011-07-254064063943946,000394
2011-07-224004054004003,600400
2011-07-213954003933953,800395
2011-07-2039040038338710,700387
2011-07-194054053984006,500400
2011-07-1538640738540410,500404
2011-07-1437639037639012,800390
2011-07-133733853733755,600375
2011-07-12373374373373700373
2011-07-11371374371374300374
2011-07-083703733693713,200371
2011-07-073723723713711,400371
2011-07-063733753723721,700372
2011-07-053733753723723,200372
2011-07-043823823713716,800371
2011-07-013843843823826,500382
2011-06-303863863823855,800385
2011-06-293783863783861,100386
2011-06-283833833783781,500378
2011-06-273953953843843,600384
2011-06-243853853833854,900385
2011-06-23385385383385600385
2011-06-22381390381384800384
2011-06-213693803693802,800380
2011-06-2039039037337317,900373
2011-06-173753763713756,400375
2011-06-163613703613673,200367
2011-06-153573613553615,800361
2011-06-143553573553563,200356
2011-06-13350350350350500350
2011-06-103433543433501,400350
2011-06-093543543513531,400353
2011-06-08362362362362400362
2011-06-033623623623621,600362
2011-06-023623633623621,600362
2011-06-013683683623622,800362
2011-05-313653653643642,000364
2011-05-303663663573573,000357
2011-05-263673673673673,400367
2011-05-253593593553575,400357
2011-05-243703703673672,900367
2011-05-233653703653701,500370
2011-05-2036436536436514,000365
2011-05-193573703573702,200370
2011-05-183563563563562,300356
2011-05-173553593553591,200359
2011-05-163503603503563,800356
2011-05-13349350349350400350
2011-05-123513513463492,500349
2011-05-113553553513511,400351
2011-05-103513563493561,800356
2011-05-093483593483591,400359
2011-05-063623623453486,800348
2011-05-023603603413596,400359
2011-04-283703703613612,500361
2011-04-27358361358361300361
2011-04-263653653593594,600359
2011-04-253643643613614,500361
2011-04-22364364362362900362
2011-04-21355366355366600366
2011-04-2035935935635610,000356
2011-04-19365369364366800366
2011-04-183703703633642,300364
2011-04-15358365357365500365
2011-04-143543613543582,100358
2011-04-13350353350353600353
2011-04-12350350350350100350
2011-04-11349352349351600351
2011-04-08350350350350200350
2011-04-07350350350350200350
2011-04-063523593503501,100350
2011-04-053573573523522,400352
2011-04-043593593573571,100357
2011-04-013593593513593,400359
2011-03-313463533463524,400352
2011-03-303523613523601,200360
2011-03-29346346346346800346
2011-03-283633633423464,800346
2011-03-253573573443558,900355
2011-03-243563693563621,700362
2011-03-233603603553552,900355
2011-03-2235736335736013,900360
2011-03-183383653253657,500365
2011-03-173363403253307,100330
2011-03-163333413333361,100336
2011-03-15355355334334700334
2011-03-143883883623625,600362
2011-03-11393393392392700392
2011-03-10395395394394300394
2011-03-093953963953961,300396
2011-03-083953953953952,500395
2011-03-0740440439740014,000400
2011-03-044094093963983,000398
2011-03-0340640639539511,700395
2011-03-02403407403405700405
2011-03-014044124044101,400410
2011-02-284204204204204,700420
2011-02-254114124114123,200412
2011-02-244114114034031,400403
2011-02-234104114104102,000410
2011-02-224144164064102,300410
2011-02-2142442541141311,400413
2011-02-184144154104102,800410
2011-02-174114144104141,300414
2011-02-164124124074103,700410
2011-02-1542042541041212,400412
2011-02-144054204054205,600420
2011-02-10402402402402100402
2011-02-09400400400400400400
2011-02-084054053984002,200400
2011-02-04405405405405400405
2011-02-03406406406406400406
2011-02-02406406406406300406
2011-02-014204204204202,300420
2011-01-314104104084082,100408
2011-01-284054054004001,400400
2011-01-274054054054051,100405
2011-01-264054054054053,000405
2011-01-254004004004003,000400
2011-01-244004003923951,700395
2011-01-214094104054051,300405
2011-01-204204204094098,000409
2011-01-19403408403408600408
2011-01-184044044034031,700403
2011-01-17395396395396700396
2011-01-143833903833907,100390
2011-01-13382382382382200382
2011-01-12381381381381200381
2011-01-11381381381381300381
2011-01-073803813723813,800381
2011-01-06373381373381600381
2011-01-05389389389389100389
2011-01-043903903903902,500390

分割・併合履歴 : [1994-12-27]1株→1.2株