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 |
---|---|---|---|---|---|---|
2011-12-30 | 510 | 530 | 510 | 510 | 7,000 | 510 |
2011-12-29 | 468 | 486 | 468 | 486 | 500 | 486 |
2011-12-28 | 460 | 460 | 437 | 460 | 1,000 | 460 |
2011-12-27 | 448 | 448 | 431 | 431 | 1,200 | 431 |
2011-12-26 | 424 | 424 | 420 | 420 | 4,500 | 420 |
2011-12-22 | 468 | 468 | 413 | 416 | 13,400 | 416 |
2011-12-21 | 438 | 476 | 438 | 476 | 3,800 | 476 |
2011-12-20 | 446 | 446 | 433 | 435 | 7,600 | 435 |
2011-12-19 | 432 | 432 | 425 | 425 | 2,300 | 425 |
2011-12-16 | 440 | 440 | 430 | 430 | 3,000 | 430 |
2011-12-15 | 425 | 425 | 425 | 425 | 100 | 425 |
2011-12-13 | 415 | 415 | 415 | 415 | 100 | 415 |
2011-12-12 | 410 | 410 | 400 | 410 | 1,100 | 410 |
2011-12-08 | 411 | 411 | 411 | 411 | 100 | 411 |
2011-12-07 | 421 | 421 | 407 | 414 | 5,200 | 414 |
2011-12-02 | 417 | 417 | 417 | 417 | 2,000 | 417 |
2011-12-01 | 409 | 417 | 409 | 417 | 1,800 | 417 |
2011-11-30 | 418 | 418 | 405 | 405 | 2,500 | 405 |
2011-11-29 | 413 | 417 | 413 | 417 | 200 | 417 |
2011-11-28 | 400 | 420 | 400 | 418 | 6,400 | 418 |
2011-11-25 | 408 | 410 | 393 | 393 | 6,700 | 393 |
2011-11-24 | 400 | 410 | 400 | 410 | 1,200 | 410 |
2011-11-22 | 400 | 401 | 400 | 400 | 1,200 | 400 |
2011-11-21 | 400 | 400 | 400 | 400 | 7,000 | 400 |
2011-11-18 | 395 | 400 | 395 | 399 | 2,400 | 399 |
2011-11-17 | 391 | 395 | 391 | 395 | 900 | 395 |
2011-11-15 | 390 | 390 | 388 | 388 | 900 | 388 |
2011-11-11 | 378 | 385 | 378 | 385 | 200 | 385 |
2011-11-10 | 382 | 383 | 374 | 378 | 1,500 | 378 |
2011-11-09 | 385 | 385 | 385 | 385 | 2,300 | 385 |
2011-11-08 | 385 | 386 | 385 | 385 | 1,100 | 385 |
2011-11-07 | 393 | 393 | 393 | 393 | 1,200 | 393 |
2011-11-04 | 393 | 393 | 393 | 393 | 1,000 | 393 |
2011-11-02 | 395 | 395 | 395 | 395 | 2,700 | 395 |
2011-11-01 | 483 | 483 | 390 | 395 | 8,300 | 395 |
2011-10-31 | 404 | 404 | 404 | 404 | 1,500 | 404 |
2011-10-28 | 385 | 385 | 385 | 385 | 800 | 385 |
2011-10-27 | 390 | 390 | 385 | 386 | 1,400 | 386 |
2011-10-26 | 397 | 397 | 397 | 397 | 3,900 | 397 |
2011-10-25 | 387 | 391 | 387 | 387 | 2,600 | 387 |
2011-10-21 | 381 | 381 | 376 | 377 | 1,900 | 377 |
2011-10-20 | 396 | 396 | 380 | 390 | 12,000 | 390 |
2011-10-19 | 378 | 378 | 378 | 378 | 3,600 | 378 |
2011-10-18 | 383 | 383 | 376 | 378 | 3,600 | 378 |
2011-10-17 | 386 | 386 | 386 | 386 | 100 | 386 |
2011-10-14 | 385 | 386 | 384 | 386 | 1,800 | 386 |
2011-10-13 | 384 | 385 | 384 | 384 | 4,300 | 384 |
2011-10-12 | 385 | 385 | 384 | 384 | 9,700 | 384 |
2011-10-11 | 384 | 385 | 384 | 385 | 8,500 | 385 |
2011-10-07 | 384 | 384 | 384 | 384 | 6,100 | 384 |
2011-10-06 | 384 | 384 | 384 | 384 | 23,300 | 384 |
2011-10-05 | 384 | 384 | 384 | 384 | 12,200 | 384 |
2011-10-04 | 384 | 384 | 384 | 384 | 1,500 | 384 |
2011-10-03 | 384 | 384 | 384 | 384 | 3,200 | 384 |
2011-09-30 | 385 | 385 | 384 | 384 | 5,200 | 384 |
2011-09-29 | 385 | 385 | 385 | 385 | 100 | 385 |
2011-09-28 | 384 | 385 | 384 | 384 | 2,500 | 384 |
2011-09-27 | 385 | 386 | 384 | 385 | 7,000 | 385 |
2011-09-26 | 395 | 395 | 385 | 386 | 6,200 | 386 |
2011-09-22 | 386 | 386 | 385 | 385 | 5,700 | 385 |
2011-09-21 | 386 | 386 | 386 | 386 | 3,100 | 386 |
2011-09-20 | 387 | 387 | 385 | 387 | 11,300 | 387 |
2011-09-16 | 385 | 386 | 385 | 386 | 5,400 | 386 |
2011-09-15 | 384 | 385 | 384 | 385 | 4,300 | 385 |
2011-09-14 | 383 | 384 | 383 | 383 | 6,200 | 383 |
2011-09-13 | 384 | 385 | 384 | 384 | 2,100 | 384 |
2011-09-12 | 383 | 384 | 383 | 384 | 8,300 | 384 |
2011-09-09 | 384 | 384 | 383 | 384 | 6,200 | 384 |
2011-09-08 | 384 | 385 | 384 | 384 | 4,300 | 384 |
2011-09-07 | 384 | 384 | 383 | 384 | 3,500 | 384 |
2011-09-06 | 385 | 386 | 384 | 384 | 5,100 | 384 |
2011-09-05 | 384 | 385 | 384 | 385 | 15,900 | 385 |
2011-09-02 | 386 | 388 | 386 | 387 | 9,800 | 387 |
2011-09-01 | 388 | 388 | 386 | 386 | 5,600 | 386 |
2011-08-31 | 385 | 385 | 385 | 385 | 5,500 | 385 |
2011-08-30 | 385 | 386 | 385 | 386 | 5,800 | 386 |
2011-08-29 | 386 | 389 | 384 | 385 | 11,800 | 385 |
2011-08-26 | 390 | 390 | 386 | 387 | 5,300 | 387 |
2011-08-25 | 386 | 393 | 386 | 388 | 10,600 | 388 |
2011-08-24 | 390 | 415 | 385 | 386 | 25,500 | 386 |
2011-08-23 | 425 | 425 | 386 | 387 | 26,100 | 387 |
2011-08-22 | 440 | 478 | 409 | 411 | 79,100 | 411 |
2011-08-19 | 390 | 401 | 385 | 401 | 5,700 | 401 |
2011-08-18 | 391 | 391 | 390 | 390 | 1,800 | 390 |
2011-08-17 | 387 | 391 | 387 | 390 | 1,000 | 390 |
2011-08-16 | 386 | 390 | 386 | 388 | 600 | 388 |
2011-08-15 | 386 | 386 | 383 | 383 | 500 | 383 |
2011-08-12 | 377 | 386 | 377 | 386 | 900 | 386 |
2011-08-11 | 382 | 382 | 375 | 375 | 600 | 375 |
2011-08-09 | 373 | 390 | 373 | 390 | 2,300 | 390 |
2011-08-08 | 376 | 376 | 375 | 375 | 800 | 375 |
2011-08-05 | 386 | 386 | 380 | 380 | 900 | 380 |
2011-08-04 | 387 | 388 | 387 | 387 | 2,300 | 387 |
2011-08-01 | 420 | 420 | 384 | 395 | 5,800 | 395 |
2011-07-29 | 399 | 399 | 399 | 399 | 6,300 | 399 |
2011-07-28 | 383 | 390 | 382 | 390 | 1,800 | 390 |
2011-07-27 | 387 | 392 | 387 | 391 | 7,300 | 391 |
2011-07-26 | 404 | 404 | 400 | 400 | 3,900 | 400 |
2011-07-25 | 406 | 406 | 394 | 394 | 6,000 | 394 |
2011-07-22 | 400 | 405 | 400 | 400 | 3,600 | 400 |
2011-07-21 | 395 | 400 | 393 | 395 | 3,800 | 395 |
2011-07-20 | 390 | 400 | 383 | 387 | 10,700 | 387 |
2011-07-19 | 405 | 405 | 398 | 400 | 6,500 | 400 |
2011-07-15 | 386 | 407 | 385 | 404 | 10,500 | 404 |
2011-07-14 | 376 | 390 | 376 | 390 | 12,800 | 390 |
2011-07-13 | 373 | 385 | 373 | 375 | 5,600 | 375 |
2011-07-12 | 373 | 374 | 373 | 373 | 700 | 373 |
2011-07-11 | 371 | 374 | 371 | 374 | 300 | 374 |
2011-07-08 | 370 | 373 | 369 | 371 | 3,200 | 371 |
2011-07-07 | 372 | 372 | 371 | 371 | 1,400 | 371 |
2011-07-06 | 373 | 375 | 372 | 372 | 1,700 | 372 |
2011-07-05 | 373 | 375 | 372 | 372 | 3,200 | 372 |
2011-07-04 | 382 | 382 | 371 | 371 | 6,800 | 371 |
2011-07-01 | 384 | 384 | 382 | 382 | 6,500 | 382 |
2011-06-30 | 386 | 386 | 382 | 385 | 5,800 | 385 |
2011-06-29 | 378 | 386 | 378 | 386 | 1,100 | 386 |
2011-06-28 | 383 | 383 | 378 | 378 | 1,500 | 378 |
2011-06-27 | 395 | 395 | 384 | 384 | 3,600 | 384 |
2011-06-24 | 385 | 385 | 383 | 385 | 4,900 | 385 |
2011-06-23 | 385 | 385 | 383 | 385 | 600 | 385 |
2011-06-22 | 381 | 390 | 381 | 384 | 800 | 384 |
2011-06-21 | 369 | 380 | 369 | 380 | 2,800 | 380 |
2011-06-20 | 390 | 390 | 373 | 373 | 17,900 | 373 |
2011-06-17 | 375 | 376 | 371 | 375 | 6,400 | 375 |
2011-06-16 | 361 | 370 | 361 | 367 | 3,200 | 367 |
2011-06-15 | 357 | 361 | 355 | 361 | 5,800 | 361 |
2011-06-14 | 355 | 357 | 355 | 356 | 3,200 | 356 |
2011-06-13 | 350 | 350 | 350 | 350 | 500 | 350 |
2011-06-10 | 343 | 354 | 343 | 350 | 1,400 | 350 |
2011-06-09 | 354 | 354 | 351 | 353 | 1,400 | 353 |
2011-06-08 | 362 | 362 | 362 | 362 | 400 | 362 |
2011-06-03 | 362 | 362 | 362 | 362 | 1,600 | 362 |
2011-06-02 | 362 | 363 | 362 | 362 | 1,600 | 362 |
2011-06-01 | 368 | 368 | 362 | 362 | 2,800 | 362 |
2011-05-31 | 365 | 365 | 364 | 364 | 2,000 | 364 |
2011-05-30 | 366 | 366 | 357 | 357 | 3,000 | 357 |
2011-05-26 | 367 | 367 | 367 | 367 | 3,400 | 367 |
2011-05-25 | 359 | 359 | 355 | 357 | 5,400 | 357 |
2011-05-24 | 370 | 370 | 367 | 367 | 2,900 | 367 |
2011-05-23 | 365 | 370 | 365 | 370 | 1,500 | 370 |
2011-05-20 | 364 | 365 | 364 | 365 | 14,000 | 365 |
2011-05-19 | 357 | 370 | 357 | 370 | 2,200 | 370 |
2011-05-18 | 356 | 356 | 356 | 356 | 2,300 | 356 |
2011-05-17 | 355 | 359 | 355 | 359 | 1,200 | 359 |
2011-05-16 | 350 | 360 | 350 | 356 | 3,800 | 356 |
2011-05-13 | 349 | 350 | 349 | 350 | 400 | 350 |
2011-05-12 | 351 | 351 | 346 | 349 | 2,500 | 349 |
2011-05-11 | 355 | 355 | 351 | 351 | 1,400 | 351 |
2011-05-10 | 351 | 356 | 349 | 356 | 1,800 | 356 |
2011-05-09 | 348 | 359 | 348 | 359 | 1,400 | 359 |
2011-05-06 | 362 | 362 | 345 | 348 | 6,800 | 348 |
2011-05-02 | 360 | 360 | 341 | 359 | 6,400 | 359 |
2011-04-28 | 370 | 370 | 361 | 361 | 2,500 | 361 |
2011-04-27 | 358 | 361 | 358 | 361 | 300 | 361 |
2011-04-26 | 365 | 365 | 359 | 359 | 4,600 | 359 |
2011-04-25 | 364 | 364 | 361 | 361 | 4,500 | 361 |
2011-04-22 | 364 | 364 | 362 | 362 | 900 | 362 |
2011-04-21 | 355 | 366 | 355 | 366 | 600 | 366 |
2011-04-20 | 359 | 359 | 356 | 356 | 10,000 | 356 |
2011-04-19 | 365 | 369 | 364 | 366 | 800 | 366 |
2011-04-18 | 370 | 370 | 363 | 364 | 2,300 | 364 |
2011-04-15 | 358 | 365 | 357 | 365 | 500 | 365 |
2011-04-14 | 354 | 361 | 354 | 358 | 2,100 | 358 |
2011-04-13 | 350 | 353 | 350 | 353 | 600 | 353 |
2011-04-12 | 350 | 350 | 350 | 350 | 100 | 350 |
2011-04-11 | 349 | 352 | 349 | 351 | 600 | 351 |
2011-04-08 | 350 | 350 | 350 | 350 | 200 | 350 |
2011-04-07 | 350 | 350 | 350 | 350 | 200 | 350 |
2011-04-06 | 352 | 359 | 350 | 350 | 1,100 | 350 |
2011-04-05 | 357 | 357 | 352 | 352 | 2,400 | 352 |
2011-04-04 | 359 | 359 | 357 | 357 | 1,100 | 357 |
2011-04-01 | 359 | 359 | 351 | 359 | 3,400 | 359 |
2011-03-31 | 346 | 353 | 346 | 352 | 4,400 | 352 |
2011-03-30 | 352 | 361 | 352 | 360 | 1,200 | 360 |
2011-03-29 | 346 | 346 | 346 | 346 | 800 | 346 |
2011-03-28 | 363 | 363 | 342 | 346 | 4,800 | 346 |
2011-03-25 | 357 | 357 | 344 | 355 | 8,900 | 355 |
2011-03-24 | 356 | 369 | 356 | 362 | 1,700 | 362 |
2011-03-23 | 360 | 360 | 355 | 355 | 2,900 | 355 |
2011-03-22 | 357 | 363 | 357 | 360 | 13,900 | 360 |
2011-03-18 | 338 | 365 | 325 | 365 | 7,500 | 365 |
2011-03-17 | 336 | 340 | 325 | 330 | 7,100 | 330 |
2011-03-16 | 333 | 341 | 333 | 336 | 1,100 | 336 |
2011-03-15 | 355 | 355 | 334 | 334 | 700 | 334 |
2011-03-14 | 388 | 388 | 362 | 362 | 5,600 | 362 |
2011-03-11 | 393 | 393 | 392 | 392 | 700 | 392 |
2011-03-10 | 395 | 395 | 394 | 394 | 300 | 394 |
2011-03-09 | 395 | 396 | 395 | 396 | 1,300 | 396 |
2011-03-08 | 395 | 395 | 395 | 395 | 2,500 | 395 |
2011-03-07 | 404 | 404 | 397 | 400 | 14,000 | 400 |
2011-03-04 | 409 | 409 | 396 | 398 | 3,000 | 398 |
2011-03-03 | 406 | 406 | 395 | 395 | 11,700 | 395 |
2011-03-02 | 403 | 407 | 403 | 405 | 700 | 405 |
2011-03-01 | 404 | 412 | 404 | 410 | 1,400 | 410 |
2011-02-28 | 420 | 420 | 420 | 420 | 4,700 | 420 |
2011-02-25 | 411 | 412 | 411 | 412 | 3,200 | 412 |
2011-02-24 | 411 | 411 | 403 | 403 | 1,400 | 403 |
2011-02-23 | 410 | 411 | 410 | 410 | 2,000 | 410 |
2011-02-22 | 414 | 416 | 406 | 410 | 2,300 | 410 |
2011-02-21 | 424 | 425 | 411 | 413 | 11,400 | 413 |
2011-02-18 | 414 | 415 | 410 | 410 | 2,800 | 410 |
2011-02-17 | 411 | 414 | 410 | 414 | 1,300 | 414 |
2011-02-16 | 412 | 412 | 407 | 410 | 3,700 | 410 |
2011-02-15 | 420 | 425 | 410 | 412 | 12,400 | 412 |
2011-02-14 | 405 | 420 | 405 | 420 | 5,600 | 420 |
2011-02-10 | 402 | 402 | 402 | 402 | 100 | 402 |
2011-02-09 | 400 | 400 | 400 | 400 | 400 | 400 |
2011-02-08 | 405 | 405 | 398 | 400 | 2,200 | 400 |
2011-02-04 | 405 | 405 | 405 | 405 | 400 | 405 |
2011-02-03 | 406 | 406 | 406 | 406 | 400 | 406 |
2011-02-02 | 406 | 406 | 406 | 406 | 300 | 406 |
2011-02-01 | 420 | 420 | 420 | 420 | 2,300 | 420 |
2011-01-31 | 410 | 410 | 408 | 408 | 2,100 | 408 |
2011-01-28 | 405 | 405 | 400 | 400 | 1,400 | 400 |
2011-01-27 | 405 | 405 | 405 | 405 | 1,100 | 405 |
2011-01-26 | 405 | 405 | 405 | 405 | 3,000 | 405 |
2011-01-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
2011-01-24 | 400 | 400 | 392 | 395 | 1,700 | 395 |
2011-01-21 | 409 | 410 | 405 | 405 | 1,300 | 405 |
2011-01-20 | 420 | 420 | 409 | 409 | 8,000 | 409 |
2011-01-19 | 403 | 408 | 403 | 408 | 600 | 408 |
2011-01-18 | 404 | 404 | 403 | 403 | 1,700 | 403 |
2011-01-17 | 395 | 396 | 395 | 396 | 700 | 396 |
2011-01-14 | 383 | 390 | 383 | 390 | 7,100 | 390 |
2011-01-13 | 382 | 382 | 382 | 382 | 200 | 382 |
2011-01-12 | 381 | 381 | 381 | 381 | 200 | 381 |
2011-01-11 | 381 | 381 | 381 | 381 | 300 | 381 |
2011-01-07 | 380 | 381 | 372 | 381 | 3,800 | 381 |
2011-01-06 | 373 | 381 | 373 | 381 | 600 | 381 |
2011-01-05 | 389 | 389 | 389 | 389 | 100 | 389 |
2011-01-04 | 390 | 390 | 390 | 390 | 2,500 | 390 |
分割・併合履歴 : [1994-12-27]1株→1.2株