7895 中央化学(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 439 | 439 | 436 | 438 | 9,600 | 438 |
2012-12-27 | 438 | 445 | 438 | 445 | 1,500 | 445 |
2012-12-26 | 425 | 437 | 425 | 433 | 2,800 | 433 |
2012-12-25 | 434 | 436 | 420 | 436 | 8,300 | 436 |
2012-12-21 | 431 | 431 | 431 | 431 | 200 | 431 |
2012-12-20 | 432 | 435 | 432 | 434 | 9,800 | 434 |
2012-12-19 | 430 | 437 | 430 | 437 | 1,700 | 437 |
2012-12-18 | 425 | 430 | 425 | 430 | 2,700 | 430 |
2012-12-17 | 425 | 428 | 425 | 428 | 1,300 | 428 |
2012-12-14 | 425 | 426 | 425 | 425 | 6,900 | 425 |
2012-12-13 | 424 | 428 | 424 | 428 | 1,700 | 428 |
2012-12-12 | 423 | 427 | 423 | 424 | 2,300 | 424 |
2012-12-11 | 425 | 427 | 421 | 421 | 1,700 | 421 |
2012-12-10 | 420 | 422 | 420 | 422 | 200 | 422 |
2012-12-07 | 424 | 424 | 424 | 424 | 200 | 424 |
2012-12-06 | 417 | 422 | 417 | 422 | 500 | 422 |
2012-12-05 | 412 | 413 | 412 | 413 | 300 | 413 |
2012-12-04 | 417 | 417 | 409 | 409 | 500 | 409 |
2012-12-03 | 420 | 420 | 418 | 418 | 400 | 418 |
2012-11-30 | 430 | 430 | 424 | 424 | 3,700 | 424 |
2012-11-29 | 424 | 425 | 424 | 424 | 300 | 424 |
2012-11-28 | 430 | 430 | 424 | 424 | 500 | 424 |
2012-11-27 | 429 | 431 | 429 | 431 | 500 | 431 |
2012-11-26 | 429 | 429 | 429 | 429 | 2,900 | 429 |
2012-11-22 | 425 | 425 | 422 | 425 | 4,000 | 425 |
2012-11-21 | 426 | 426 | 424 | 424 | 500 | 424 |
2012-11-20 | 430 | 430 | 424 | 425 | 7,900 | 425 |
2012-11-19 | 418 | 422 | 418 | 422 | 500 | 422 |
2012-11-16 | 420 | 425 | 420 | 425 | 900 | 425 |
2012-11-15 | 400 | 405 | 400 | 405 | 1,500 | 405 |
2012-11-14 | 400 | 400 | 400 | 400 | 1,500 | 400 |
2012-11-13 | 400 | 400 | 400 | 400 | 1,100 | 400 |
2012-11-12 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-11-06 | 400 | 408 | 400 | 408 | 700 | 408 |
2012-11-02 | 407 | 407 | 400 | 400 | 1,200 | 400 |
2012-11-01 | 413 | 413 | 413 | 413 | 2,900 | 413 |
2012-10-31 | 413 | 413 | 413 | 413 | 1,300 | 413 |
2012-10-30 | 401 | 401 | 401 | 401 | 900 | 401 |
2012-10-29 | 405 | 405 | 405 | 405 | 1,500 | 405 |
2012-10-26 | 405 | 405 | 405 | 405 | 4,800 | 405 |
2012-10-25 | 409 | 410 | 405 | 405 | 5,000 | 405 |
2012-10-24 | 420 | 421 | 417 | 417 | 500 | 417 |
2012-10-23 | 410 | 415 | 410 | 415 | 800 | 415 |
2012-10-22 | 412 | 412 | 406 | 409 | 8,900 | 409 |
2012-10-19 | 421 | 421 | 413 | 420 | 3,600 | 420 |
2012-10-18 | 436 | 436 | 413 | 413 | 2,500 | 413 |
2012-10-17 | 418 | 428 | 418 | 428 | 500 | 428 |
2012-10-15 | 403 | 416 | 403 | 410 | 600 | 410 |
2012-10-12 | 404 | 404 | 404 | 404 | 100 | 404 |
2012-10-11 | 392 | 405 | 392 | 405 | 1,500 | 405 |
2012-10-10 | 391 | 391 | 391 | 391 | 100 | 391 |
2012-10-09 | 397 | 397 | 397 | 397 | 100 | 397 |
2012-10-05 | 397 | 397 | 397 | 397 | 100 | 397 |
2012-10-04 | 388 | 397 | 388 | 397 | 800 | 397 |
2012-10-03 | 389 | 389 | 389 | 389 | 700 | 389 |
2012-10-02 | 389 | 389 | 389 | 389 | 2,600 | 389 |
2012-10-01 | 372 | 376 | 372 | 374 | 800 | 374 |
2012-09-28 | 386 | 388 | 384 | 385 | 1,800 | 385 |
2012-09-27 | 376 | 385 | 376 | 385 | 2,700 | 385 |
2012-09-26 | 376 | 376 | 376 | 376 | 3,800 | 376 |
2012-09-25 | 374 | 375 | 374 | 375 | 4,200 | 375 |
2012-09-24 | 375 | 375 | 375 | 375 | 900 | 375 |
2012-09-21 | 377 | 378 | 374 | 374 | 2,000 | 374 |
2012-09-20 | 379 | 380 | 377 | 377 | 9,500 | 377 |
2012-09-19 | 397 | 397 | 377 | 386 | 11,200 | 386 |
2012-09-18 | 383 | 392 | 383 | 391 | 1,400 | 391 |
2012-09-14 | 384 | 386 | 381 | 381 | 5,400 | 381 |
2012-09-13 | 394 | 394 | 380 | 380 | 11,900 | 380 |
2012-09-12 | 398 | 398 | 393 | 394 | 5,700 | 394 |
2012-09-11 | 400 | 400 | 399 | 400 | 7,000 | 400 |
2012-09-07 | 402 | 410 | 402 | 410 | 300 | 410 |
2012-09-06 | 404 | 404 | 401 | 401 | 2,500 | 401 |
2012-09-05 | 415 | 415 | 412 | 412 | 800 | 412 |
2012-09-04 | 417 | 417 | 416 | 416 | 1,400 | 416 |
2012-09-03 | 417 | 418 | 416 | 418 | 1,200 | 418 |
2012-08-31 | 432 | 432 | 415 | 418 | 7,100 | 418 |
2012-08-30 | 426 | 426 | 426 | 426 | 400 | 426 |
2012-08-29 | 430 | 430 | 428 | 428 | 1,600 | 428 |
2012-08-28 | 430 | 432 | 430 | 432 | 500 | 432 |
2012-08-27 | 437 | 438 | 428 | 428 | 4,900 | 428 |
2012-08-24 | 438 | 439 | 435 | 438 | 6,800 | 438 |
2012-08-23 | 444 | 444 | 438 | 439 | 1,500 | 439 |
2012-08-22 | 447 | 453 | 442 | 443 | 2,500 | 443 |
2012-08-21 | 451 | 451 | 446 | 446 | 3,200 | 446 |
2012-08-20 | 452 | 452 | 451 | 451 | 8,500 | 451 |
2012-08-17 | 460 | 460 | 458 | 460 | 2,300 | 460 |
2012-08-16 | 456 | 456 | 449 | 455 | 2,600 | 455 |
2012-08-15 | 454 | 468 | 453 | 453 | 2,800 | 453 |
2012-08-14 | 453 | 461 | 453 | 453 | 2,400 | 453 |
2012-08-13 | 450 | 455 | 450 | 451 | 1,400 | 451 |
2012-08-10 | 451 | 459 | 443 | 450 | 8,100 | 450 |
2012-08-09 | 475 | 475 | 465 | 466 | 3,700 | 466 |
2012-08-08 | 471 | 475 | 470 | 475 | 900 | 475 |
2012-08-07 | 476 | 483 | 470 | 470 | 2,200 | 470 |
2012-08-06 | 483 | 483 | 483 | 483 | 400 | 483 |
2012-08-03 | 483 | 483 | 483 | 483 | 500 | 483 |
2012-08-02 | 498 | 498 | 482 | 482 | 300 | 482 |
2012-08-01 | 499 | 499 | 499 | 499 | 1,600 | 499 |
2012-07-31 | 494 | 494 | 494 | 494 | 4,100 | 494 |
2012-07-30 | 483 | 490 | 483 | 490 | 6,600 | 490 |
2012-07-27 | 510 | 510 | 485 | 499 | 5,100 | 499 |
2012-07-26 | 519 | 519 | 519 | 519 | 2,400 | 519 |
2012-07-25 | 515 | 515 | 483 | 510 | 6,200 | 510 |
2012-07-24 | 515 | 525 | 515 | 525 | 1,400 | 525 |
2012-07-23 | 510 | 512 | 510 | 512 | 1,900 | 512 |
2012-07-20 | 526 | 526 | 526 | 526 | 5,800 | 526 |
2012-07-19 | 521 | 521 | 516 | 516 | 900 | 516 |
2012-07-18 | 511 | 512 | 511 | 512 | 1,600 | 512 |
2012-07-17 | 513 | 518 | 513 | 514 | 1,600 | 514 |
2012-07-13 | 511 | 513 | 511 | 513 | 700 | 513 |
2012-07-11 | 505 | 510 | 505 | 510 | 200 | 510 |
2012-07-10 | 511 | 511 | 505 | 505 | 1,400 | 505 |
2012-07-09 | 515 | 515 | 509 | 509 | 3,800 | 509 |
2012-07-06 | 515 | 516 | 500 | 515 | 3,900 | 515 |
2012-07-05 | 515 | 525 | 512 | 512 | 700 | 512 |
2012-07-04 | 520 | 520 | 512 | 515 | 2,400 | 515 |
2012-07-03 | 535 | 540 | 519 | 530 | 3,500 | 530 |
2012-07-02 | 535 | 535 | 530 | 530 | 2,400 | 530 |
2012-06-29 | 537 | 537 | 525 | 525 | 5,100 | 525 |
2012-06-28 | 530 | 530 | 525 | 525 | 1,200 | 525 |
2012-06-27 | 541 | 541 | 541 | 541 | 100 | 541 |
2012-06-26 | 542 | 542 | 542 | 542 | 2,300 | 542 |
2012-06-25 | 534 | 536 | 527 | 536 | 3,800 | 536 |
2012-06-22 | 526 | 530 | 526 | 530 | 1,200 | 530 |
2012-06-21 | 528 | 529 | 528 | 529 | 300 | 529 |
2012-06-20 | 533 | 547 | 528 | 528 | 8,800 | 528 |
2012-06-19 | 540 | 540 | 533 | 538 | 2,100 | 538 |
2012-06-18 | 545 | 545 | 526 | 530 | 3,000 | 530 |
2012-06-15 | 496 | 518 | 496 | 518 | 2,200 | 518 |
2012-06-14 | 502 | 510 | 502 | 510 | 1,300 | 510 |
2012-06-13 | 496 | 496 | 496 | 496 | 100 | 496 |
2012-06-12 | 502 | 502 | 491 | 491 | 3,000 | 491 |
2012-06-11 | 501 | 502 | 501 | 502 | 3,200 | 502 |
2012-06-08 | 491 | 491 | 491 | 491 | 900 | 491 |
2012-06-06 | 501 | 501 | 501 | 501 | 1,100 | 501 |
2012-06-05 | 468 | 490 | 468 | 490 | 400 | 490 |
2012-06-04 | 500 | 500 | 480 | 480 | 300 | 480 |
2012-06-01 | 530 | 530 | 500 | 500 | 2,900 | 500 |
2012-05-31 | 523 | 523 | 500 | 500 | 3,800 | 500 |
2012-05-30 | 505 | 562 | 502 | 562 | 1,400 | 562 |
2012-05-29 | 515 | 515 | 515 | 515 | 100 | 515 |
2012-05-28 | 515 | 515 | 515 | 515 | 3,400 | 515 |
2012-05-25 | 495 | 505 | 495 | 505 | 2,300 | 505 |
2012-05-24 | 490 | 493 | 485 | 485 | 3,700 | 485 |
2012-05-23 | 493 | 493 | 493 | 493 | 1,400 | 493 |
2012-05-22 | 530 | 530 | 492 | 495 | 2,100 | 495 |
2012-05-21 | 520 | 520 | 500 | 500 | 9,200 | 500 |
2012-05-18 | 520 | 530 | 520 | 530 | 4,100 | 530 |
2012-05-17 | 575 | 575 | 515 | 530 | 11,700 | 530 |
2012-05-16 | 602 | 602 | 585 | 585 | 1,400 | 585 |
2012-05-15 | 602 | 602 | 602 | 602 | 200 | 602 |
2012-05-10 | 630 | 630 | 600 | 610 | 800 | 610 |
2012-05-09 | 638 | 638 | 638 | 638 | 100 | 638 |
2012-05-08 | 645 | 655 | 635 | 638 | 1,500 | 638 |
2012-05-07 | 598 | 645 | 598 | 645 | 3,500 | 645 |
2012-05-02 | 600 | 600 | 570 | 589 | 7,200 | 589 |
2012-05-01 | 636 | 636 | 615 | 615 | 3,700 | 615 |
2012-04-27 | 709 | 709 | 660 | 660 | 2,500 | 660 |
2012-04-26 | 689 | 725 | 688 | 725 | 5,700 | 725 |
2012-04-25 | 679 | 680 | 675 | 680 | 5,100 | 680 |
2012-04-24 | 672 | 672 | 672 | 672 | 100 | 672 |
2012-04-23 | 680 | 680 | 680 | 680 | 2,100 | 680 |
2012-04-20 | 702 | 702 | 660 | 660 | 9,500 | 660 |
2012-04-19 | 681 | 690 | 681 | 682 | 2,100 | 682 |
2012-04-18 | 678 | 683 | 678 | 681 | 1,900 | 681 |
2012-04-17 | 705 | 705 | 670 | 675 | 2,500 | 675 |
2012-04-16 | 707 | 707 | 701 | 707 | 900 | 707 |
2012-04-13 | 707 | 707 | 707 | 707 | 100 | 707 |
2012-04-12 | 707 | 707 | 707 | 707 | 500 | 707 |
2012-04-11 | 700 | 707 | 700 | 707 | 3,000 | 707 |
2012-04-10 | 721 | 721 | 700 | 700 | 4,600 | 700 |
2012-04-09 | 750 | 755 | 730 | 730 | 6,700 | 730 |
2012-04-06 | 750 | 750 | 718 | 750 | 13,000 | 750 |
2012-04-05 | 760 | 780 | 742 | 777 | 7,600 | 777 |
2012-04-04 | 785 | 810 | 707 | 788 | 27,800 | 788 |
2012-04-03 | 750 | 800 | 750 | 784 | 25,200 | 784 |
2012-04-02 | 655 | 730 | 655 | 730 | 12,600 | 730 |
2012-03-30 | 648 | 660 | 630 | 660 | 9,000 | 660 |
2012-03-29 | 615 | 635 | 615 | 635 | 3,700 | 635 |
2012-03-28 | 630 | 630 | 610 | 620 | 1,800 | 620 |
2012-03-27 | 625 | 650 | 625 | 630 | 7,700 | 630 |
2012-03-26 | 595 | 620 | 581 | 618 | 26,000 | 618 |
2012-03-23 | 585 | 586 | 580 | 585 | 12,300 | 585 |
2012-03-22 | 570 | 575 | 565 | 575 | 1,600 | 575 |
2012-03-21 | 574 | 574 | 551 | 572 | 11,800 | 572 |
2012-03-19 | 551 | 560 | 535 | 560 | 2,600 | 560 |
2012-03-16 | 564 | 564 | 550 | 555 | 3,900 | 555 |
2012-03-15 | 542 | 569 | 542 | 562 | 2,400 | 562 |
2012-03-14 | 550 | 575 | 550 | 550 | 8,100 | 550 |
2012-03-13 | 520 | 540 | 502 | 540 | 3,000 | 540 |
2012-03-12 | 510 | 520 | 510 | 520 | 3,700 | 520 |
2012-03-09 | 500 | 503 | 500 | 503 | 300 | 503 |
2012-03-08 | 498 | 499 | 495 | 499 | 600 | 499 |
2012-03-06 | 493 | 508 | 493 | 508 | 300 | 508 |
2012-03-05 | 508 | 508 | 508 | 508 | 1,000 | 508 |
2012-03-02 | 520 | 520 | 500 | 515 | 2,200 | 515 |
2012-03-01 | 493 | 500 | 493 | 500 | 400 | 500 |
2012-02-29 | 498 | 530 | 498 | 500 | 2,000 | 500 |
2012-02-28 | 488 | 495 | 488 | 495 | 1,100 | 495 |
2012-02-27 | 480 | 532 | 480 | 500 | 12,200 | 500 |
2012-02-24 | 480 | 480 | 475 | 480 | 5,600 | 480 |
2012-02-23 | 465 | 480 | 465 | 480 | 4,400 | 480 |
2012-02-22 | 451 | 452 | 451 | 452 | 400 | 452 |
2012-02-20 | 462 | 462 | 462 | 462 | 6,700 | 462 |
2012-02-17 | 446 | 446 | 440 | 440 | 1,600 | 440 |
2012-02-16 | 430 | 430 | 430 | 430 | 1,200 | 430 |
2012-02-15 | 440 | 440 | 430 | 430 | 2,200 | 430 |
2012-02-14 | 423 | 430 | 423 | 430 | 200 | 430 |
2012-02-13 | 416 | 416 | 410 | 415 | 2,500 | 415 |
2012-02-10 | 425 | 427 | 414 | 415 | 1,700 | 415 |
2012-02-09 | 420 | 420 | 420 | 420 | 100 | 420 |
2012-02-08 | 422 | 425 | 420 | 425 | 3,500 | 425 |
2012-02-07 | 430 | 430 | 428 | 428 | 1,000 | 428 |
2012-02-03 | 426 | 434 | 426 | 434 | 300 | 434 |
2012-02-01 | 424 | 426 | 424 | 426 | 2,400 | 426 |
2012-01-31 | 420 | 420 | 416 | 416 | 2,700 | 416 |
2012-01-30 | 425 | 425 | 419 | 424 | 5,400 | 424 |
2012-01-27 | 432 | 432 | 420 | 429 | 1,600 | 429 |
2012-01-26 | 458 | 458 | 440 | 440 | 3,600 | 440 |
2012-01-25 | 448 | 448 | 448 | 448 | 2,900 | 448 |
2012-01-24 | 441 | 441 | 440 | 440 | 1,200 | 440 |
2012-01-23 | 440 | 440 | 440 | 440 | 500 | 440 |
2012-01-20 | 440 | 440 | 424 | 440 | 7,400 | 440 |
2012-01-19 | 440 | 440 | 440 | 440 | 2,200 | 440 |
2012-01-18 | 440 | 440 | 440 | 440 | 900 | 440 |
2012-01-17 | 440 | 440 | 435 | 440 | 1,100 | 440 |
2012-01-16 | 440 | 440 | 440 | 440 | 500 | 440 |
2012-01-13 | 448 | 448 | 431 | 440 | 900 | 440 |
2012-01-12 | 446 | 449 | 445 | 449 | 900 | 449 |
2012-01-11 | 442 | 449 | 442 | 449 | 800 | 449 |
2012-01-10 | 455 | 455 | 455 | 455 | 200 | 455 |
2012-01-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2012-01-05 | 463 | 463 | 460 | 460 | 500 | 460 |
2012-01-04 | 467 | 471 | 467 | 471 | 600 | 471 |
分割・併合履歴 : [1994-12-27]1株→1.2株