7895 中央化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 539 | 539 | 512 | 534 | 1,000 | 534 |
| 2015-12-29 | 531 | 540 | 531 | 535 | 2,400 | 535 |
| 2015-12-28 | 511 | 511 | 481 | 506 | 13,500 | 506 |
| 2015-12-25 | 529 | 529 | 500 | 501 | 4,400 | 501 |
| 2015-12-24 | 516 | 519 | 497 | 519 | 1,500 | 519 |
| 2015-12-22 | 513 | 514 | 507 | 514 | 3,400 | 514 |
| 2015-12-21 | 530 | 530 | 530 | 530 | 6,400 | 530 |
| 2015-12-18 | 529 | 530 | 524 | 524 | 8,400 | 524 |
| 2015-12-17 | 515 | 535 | 515 | 524 | 6,700 | 524 |
| 2015-12-16 | 507 | 517 | 505 | 509 | 3,100 | 509 |
| 2015-12-15 | 499 | 500 | 493 | 500 | 1,900 | 500 |
| 2015-12-11 | 485 | 491 | 485 | 491 | 1,100 | 491 |
| 2015-12-08 | 472 | 491 | 472 | 491 | 12,000 | 491 |
| 2015-12-07 | 501 | 504 | 480 | 480 | 5,300 | 480 |
| 2015-12-03 | 490 | 492 | 490 | 492 | 5,800 | 492 |
| 2015-12-02 | 490 | 493 | 490 | 492 | 7,100 | 492 |
| 2015-12-01 | 479 | 494 | 479 | 494 | 5,800 | 494 |
| 2015-11-30 | 490 | 490 | 479 | 479 | 3,200 | 479 |
| 2015-11-27 | 487 | 487 | 481 | 481 | 1,300 | 481 |
| 2015-11-26 | 490 | 490 | 489 | 489 | 4,100 | 489 |
| 2015-11-25 | 489 | 489 | 483 | 489 | 3,200 | 489 |
| 2015-11-24 | 480 | 482 | 480 | 482 | 300 | 482 |
| 2015-11-20 | 485 | 487 | 482 | 482 | 7,800 | 482 |
| 2015-11-19 | 474 | 481 | 474 | 481 | 1,600 | 481 |
| 2015-11-18 | 485 | 485 | 471 | 472 | 2,500 | 472 |
| 2015-11-17 | 465 | 473 | 465 | 473 | 2,800 | 473 |
| 2015-11-16 | 462 | 465 | 462 | 465 | 1,500 | 465 |
| 2015-11-13 | 451 | 490 | 451 | 460 | 8,200 | 460 |
| 2015-11-12 | 472 | 472 | 447 | 447 | 2,800 | 447 |
| 2015-11-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-11-09 | 485 | 485 | 483 | 483 | 2,300 | 483 |
| 2015-11-06 | 484 | 485 | 481 | 485 | 1,600 | 485 |
| 2015-11-05 | 486 | 486 | 462 | 485 | 6,300 | 485 |
| 2015-11-04 | 495 | 495 | 490 | 490 | 300 | 490 |
| 2015-11-02 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2015-10-30 | 500 | 500 | 494 | 494 | 8,100 | 494 |
| 2015-10-29 | 489 | 492 | 489 | 492 | 2,600 | 492 |
| 2015-10-28 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2015-10-26 | 490 | 490 | 485 | 485 | 9,500 | 485 |
| 2015-10-23 | 490 | 490 | 480 | 490 | 4,600 | 490 |
| 2015-10-22 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2015-10-21 | 489 | 490 | 489 | 490 | 2,500 | 490 |
| 2015-10-20 | 489 | 489 | 489 | 489 | 5,600 | 489 |
| 2015-10-19 | 487 | 488 | 479 | 488 | 2,900 | 488 |
| 2015-10-16 | 478 | 490 | 478 | 490 | 5,100 | 490 |
| 2015-10-15 | 477 | 477 | 476 | 476 | 500 | 476 |
| 2015-10-14 | 478 | 480 | 477 | 477 | 2,900 | 477 |
| 2015-10-13 | 477 | 477 | 475 | 475 | 400 | 475 |
| 2015-10-09 | 480 | 480 | 478 | 478 | 1,400 | 478 |
| 2015-10-08 | 480 | 481 | 477 | 480 | 2,100 | 480 |
| 2015-10-07 | 473 | 473 | 465 | 468 | 4,500 | 468 |
| 2015-10-06 | 483 | 484 | 480 | 483 | 7,000 | 483 |
| 2015-10-05 | 460 | 479 | 460 | 470 | 6,900 | 470 |
| 2015-10-02 | 455 | 455 | 455 | 455 | 3,200 | 455 |
| 2015-10-01 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2015-09-30 | 454 | 454 | 454 | 454 | 900 | 454 |
| 2015-09-28 | 446 | 446 | 444 | 445 | 2,000 | 445 |
| 2015-09-25 | 456 | 457 | 450 | 454 | 11,600 | 454 |
| 2015-09-24 | 457 | 457 | 443 | 448 | 10,200 | 448 |
| 2015-09-18 | 449 | 449 | 433 | 441 | 6,100 | 441 |
| 2015-09-17 | 445 | 447 | 444 | 445 | 2,000 | 445 |
| 2015-09-16 | 442 | 448 | 442 | 447 | 4,300 | 447 |
| 2015-09-15 | 445 | 446 | 435 | 440 | 8,700 | 440 |
| 2015-09-14 | 440 | 449 | 436 | 437 | 1,900 | 437 |
| 2015-09-11 | 428 | 435 | 428 | 435 | 5,900 | 435 |
| 2015-09-10 | 447 | 447 | 428 | 428 | 19,200 | 428 |
| 2015-09-09 | 435 | 440 | 435 | 440 | 800 | 440 |
| 2015-09-08 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2015-09-03 | 441 | 441 | 440 | 440 | 300 | 440 |
| 2015-09-01 | 444 | 444 | 444 | 444 | 3,100 | 444 |
| 2015-08-31 | 438 | 440 | 438 | 440 | 2,300 | 440 |
| 2015-08-28 | 428 | 433 | 428 | 433 | 200 | 433 |
| 2015-08-27 | 434 | 434 | 427 | 430 | 500 | 430 |
| 2015-08-26 | 444 | 444 | 433 | 434 | 4,800 | 434 |
| 2015-08-25 | 436 | 436 | 435 | 436 | 3,200 | 436 |
| 2015-08-24 | 422 | 428 | 422 | 428 | 62,000 | 428 |
| 2015-08-21 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2015-08-20 | 443 | 443 | 437 | 437 | 7,800 | 437 |
| 2015-08-19 | 443 | 443 | 439 | 439 | 3,300 | 439 |
| 2015-08-18 | 447 | 447 | 443 | 443 | 1,000 | 443 |
| 2015-08-17 | 445 | 445 | 441 | 441 | 1,200 | 441 |
| 2015-08-14 | 445 | 445 | 437 | 439 | 1,400 | 439 |
| 2015-08-13 | 429 | 432 | 429 | 432 | 1,100 | 432 |
| 2015-08-12 | 427 | 430 | 425 | 429 | 5,600 | 429 |
| 2015-08-11 | 425 | 431 | 425 | 425 | 4,500 | 425 |
| 2015-08-10 | 431 | 433 | 421 | 425 | 5,400 | 425 |
| 2015-08-07 | 446 | 446 | 433 | 437 | 1,600 | 437 |
| 2015-08-06 | 440 | 440 | 440 | 440 | 58,000 | 440 |
| 2015-08-05 | 442 | 448 | 442 | 448 | 400 | 448 |
| 2015-08-04 | 437 | 448 | 437 | 440 | 900 | 440 |
| 2015-08-03 | 434 | 435 | 434 | 435 | 7,400 | 435 |
| 2015-07-31 | 442 | 442 | 434 | 434 | 5,600 | 434 |
| 2015-07-30 | 439 | 444 | 439 | 444 | 600 | 444 |
| 2015-07-28 | 436 | 444 | 435 | 444 | 900 | 444 |
| 2015-07-27 | 436 | 444 | 436 | 444 | 3,200 | 444 |
| 2015-07-24 | 447 | 447 | 441 | 441 | 3,700 | 441 |
| 2015-07-23 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2015-07-22 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2015-07-21 | 444 | 444 | 441 | 441 | 5,500 | 441 |
| 2015-07-17 | 454 | 454 | 443 | 452 | 2,700 | 452 |
| 2015-07-16 | 453 | 453 | 441 | 450 | 6,900 | 450 |
| 2015-07-15 | 441 | 450 | 437 | 450 | 2,500 | 450 |
| 2015-07-14 | 435 | 440 | 434 | 440 | 3,100 | 440 |
| 2015-07-13 | 425 | 431 | 425 | 431 | 800 | 431 |
| 2015-07-10 | 413 | 421 | 413 | 421 | 700 | 421 |
| 2015-07-09 | 432 | 432 | 418 | 418 | 3,000 | 418 |
| 2015-07-07 | 432 | 436 | 432 | 432 | 2,100 | 432 |
| 2015-07-06 | 437 | 437 | 432 | 432 | 1,500 | 432 |
| 2015-07-03 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2015-07-02 | 439 | 439 | 432 | 432 | 2,500 | 432 |
| 2015-07-01 | 432 | 440 | 432 | 440 | 3,400 | 440 |
| 2015-06-30 | 431 | 431 | 431 | 431 | 1,400 | 431 |
| 2015-06-29 | 433 | 433 | 431 | 432 | 1,700 | 432 |
| 2015-06-26 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2015-06-25 | 434 | 434 | 434 | 434 | 4,300 | 434 |
| 2015-06-24 | 434 | 434 | 432 | 432 | 2,600 | 432 |
| 2015-06-23 | 433 | 433 | 433 | 433 | 1,800 | 433 |
| 2015-06-22 | 435 | 435 | 433 | 433 | 5,800 | 433 |
| 2015-06-19 | 432 | 435 | 432 | 433 | 2,700 | 433 |
| 2015-06-18 | 439 | 439 | 433 | 433 | 900 | 433 |
| 2015-06-17 | 434 | 435 | 434 | 434 | 2,500 | 434 |
| 2015-06-16 | 435 | 435 | 433 | 433 | 2,600 | 433 |
| 2015-06-15 | 435 | 435 | 434 | 435 | 1,400 | 435 |
| 2015-06-11 | 440 | 440 | 432 | 432 | 1,200 | 432 |
| 2015-06-10 | 430 | 430 | 430 | 430 | 3,200 | 430 |
| 2015-06-09 | 432 | 432 | 430 | 430 | 900 | 430 |
| 2015-06-08 | 432 | 432 | 432 | 432 | 500 | 432 |
| 2015-06-05 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2015-06-03 | 439 | 439 | 434 | 435 | 1,400 | 435 |
| 2015-06-01 | 440 | 440 | 440 | 440 | 4,200 | 440 |
| 2015-05-29 | 444 | 444 | 434 | 434 | 1,900 | 434 |
| 2015-05-28 | 442 | 442 | 441 | 441 | 1,100 | 441 |
| 2015-05-27 | 443 | 443 | 442 | 442 | 600 | 442 |
| 2015-05-26 | 437 | 437 | 437 | 437 | 4,100 | 437 |
| 2015-05-25 | 439 | 439 | 431 | 435 | 17,500 | 435 |
| 2015-05-22 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2015-05-21 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2015-05-20 | 434 | 435 | 434 | 435 | 11,000 | 435 |
| 2015-05-19 | 438 | 438 | 430 | 435 | 4,500 | 435 |
| 2015-05-18 | 449 | 449 | 439 | 439 | 1,700 | 439 |
| 2015-05-15 | 434 | 440 | 433 | 433 | 3,300 | 433 |
| 2015-05-14 | 434 | 434 | 431 | 431 | 2,300 | 431 |
| 2015-05-11 | 430 | 430 | 430 | 430 | 1,200 | 430 |
| 2015-05-08 | 432 | 432 | 432 | 432 | 200 | 432 |
| 2015-05-07 | 440 | 440 | 430 | 432 | 2,500 | 432 |
| 2015-05-01 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2015-04-30 | 440 | 440 | 436 | 436 | 1,200 | 436 |
| 2015-04-28 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2015-04-27 | 440 | 440 | 440 | 440 | 3,200 | 440 |
| 2015-04-24 | 437 | 437 | 436 | 437 | 3,800 | 437 |
| 2015-04-23 | 434 | 434 | 432 | 432 | 300 | 432 |
| 2015-04-22 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2015-04-20 | 432 | 432 | 428 | 428 | 7,100 | 428 |
| 2015-04-17 | 442 | 442 | 432 | 435 | 2,500 | 435 |
| 2015-04-16 | 440 | 440 | 435 | 435 | 1,200 | 435 |
| 2015-04-14 | 439 | 439 | 433 | 433 | 1,100 | 433 |
| 2015-04-13 | 430 | 438 | 430 | 436 | 2,400 | 436 |
| 2015-04-10 | 445 | 445 | 445 | 445 | 1,600 | 445 |
| 2015-04-09 | 430 | 430 | 429 | 429 | 400 | 429 |
| 2015-04-08 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2015-04-03 | 428 | 430 | 428 | 430 | 200 | 430 |
| 2015-04-02 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2015-04-01 | 438 | 440 | 438 | 440 | 1,900 | 440 |
| 2015-03-31 | 430 | 430 | 429 | 430 | 1,700 | 430 |
| 2015-03-30 | 426 | 428 | 426 | 428 | 1,300 | 428 |
| 2015-03-27 | 426 | 426 | 426 | 426 | 300 | 426 |
| 2015-03-26 | 427 | 430 | 427 | 430 | 4,100 | 430 |
| 2015-03-25 | 430 | 435 | 430 | 435 | 3,700 | 435 |
| 2015-03-24 | 431 | 431 | 426 | 429 | 4,300 | 429 |
| 2015-03-23 | 433 | 435 | 426 | 431 | 4,300 | 431 |
| 2015-03-20 | 436 | 436 | 428 | 428 | 10,500 | 428 |
| 2015-03-19 | 429 | 437 | 426 | 437 | 5,400 | 437 |
| 2015-03-18 | 445 | 445 | 429 | 429 | 1,200 | 429 |
| 2015-03-17 | 430 | 431 | 426 | 431 | 7,100 | 431 |
| 2015-03-16 | 429 | 430 | 426 | 426 | 2,000 | 426 |
| 2015-03-13 | 430 | 431 | 427 | 427 | 2,400 | 427 |
| 2015-03-12 | 430 | 438 | 430 | 438 | 900 | 438 |
| 2015-03-11 | 429 | 430 | 429 | 430 | 900 | 430 |
| 2015-03-09 | 427 | 427 | 427 | 427 | 200 | 427 |
| 2015-03-06 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2015-03-04 | 430 | 430 | 430 | 430 | 1,800 | 430 |
| 2015-03-03 | 430 | 430 | 429 | 430 | 700 | 430 |
| 2015-03-02 | 425 | 431 | 425 | 425 | 1,100 | 425 |
| 2015-02-27 | 432 | 432 | 428 | 430 | 5,000 | 430 |
| 2015-02-26 | 446 | 446 | 427 | 433 | 10,300 | 433 |
| 2015-02-25 | 444 | 444 | 443 | 443 | 2,700 | 443 |
| 2015-02-24 | 445 | 445 | 445 | 445 | 400 | 445 |
| 2015-02-23 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2015-02-20 | 444 | 444 | 438 | 438 | 5,800 | 438 |
| 2015-02-19 | 440 | 440 | 426 | 438 | 2,500 | 438 |
| 2015-02-18 | 442 | 442 | 441 | 442 | 1,200 | 442 |
| 2015-02-17 | 442 | 442 | 436 | 438 | 1,300 | 438 |
| 2015-02-16 | 439 | 439 | 432 | 438 | 400 | 438 |
| 2015-02-13 | 436 | 436 | 434 | 434 | 400 | 434 |
| 2015-02-12 | 438 | 439 | 432 | 439 | 600 | 439 |
| 2015-02-10 | 426 | 430 | 426 | 430 | 1,100 | 430 |
| 2015-02-03 | 442 | 442 | 430 | 430 | 5,700 | 430 |
| 2015-02-02 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2015-01-30 | 464 | 464 | 448 | 448 | 5,300 | 448 |
| 2015-01-29 | 438 | 453 | 438 | 448 | 7,900 | 448 |
| 2015-01-28 | 436 | 437 | 436 | 437 | 500 | 437 |
| 2015-01-27 | 437 | 440 | 437 | 438 | 1,100 | 438 |
| 2015-01-26 | 439 | 439 | 437 | 437 | 3,700 | 437 |
| 2015-01-23 | 435 | 439 | 435 | 439 | 4,100 | 439 |
| 2015-01-22 | 440 | 440 | 436 | 436 | 700 | 436 |
| 2015-01-21 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2015-01-20 | 442 | 442 | 441 | 441 | 6,700 | 441 |
| 2015-01-19 | 438 | 442 | 438 | 440 | 1,500 | 440 |
| 2015-01-16 | 436 | 440 | 434 | 438 | 2,900 | 438 |
| 2015-01-15 | 437 | 440 | 435 | 438 | 4,300 | 438 |
| 2015-01-14 | 430 | 437 | 429 | 437 | 1,000 | 437 |
| 2015-01-13 | 429 | 430 | 429 | 430 | 1,300 | 430 |
| 2015-01-08 | 428 | 430 | 424 | 430 | 3,900 | 430 |
| 2015-01-07 | 413 | 420 | 413 | 418 | 2,500 | 418 |
| 2015-01-06 | 429 | 429 | 429 | 429 | 2,200 | 429 |
| 2015-01-05 | 426 | 426 | 426 | 426 | 300 | 426 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
