7895 中央化学(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 480 | 480 | 460 | 460 | 2,000 | 460 |
2016-12-29 | 466 | 466 | 466 | 466 | 2,900 | 466 |
2016-12-27 | 450 | 450 | 450 | 450 | 5,400 | 450 |
2016-12-26 | 450 | 450 | 450 | 450 | 3,200 | 450 |
2016-12-22 | 450 | 450 | 448 | 448 | 2,700 | 448 |
2016-12-21 | 450 | 450 | 450 | 450 | 200 | 450 |
2016-12-20 | 449 | 449 | 449 | 449 | 4,800 | 449 |
2016-12-19 | 450 | 450 | 447 | 450 | 1,400 | 450 |
2016-12-16 | 450 | 450 | 450 | 450 | 500 | 450 |
2016-12-15 | 450 | 450 | 450 | 450 | 4,000 | 450 |
2016-12-14 | 450 | 450 | 449 | 449 | 400 | 449 |
2016-12-13 | 451 | 452 | 449 | 450 | 2,900 | 450 |
2016-12-12 | 450 | 450 | 450 | 450 | 900 | 450 |
2016-12-08 | 445 | 445 | 445 | 445 | 700 | 445 |
2016-12-07 | 440 | 440 | 440 | 440 | 100 | 440 |
2016-12-06 | 445 | 445 | 445 | 445 | 400 | 445 |
2016-12-05 | 450 | 450 | 450 | 450 | 500 | 450 |
2016-12-02 | 459 | 459 | 459 | 459 | 1,500 | 459 |
2016-11-30 | 459 | 459 | 450 | 451 | 2,400 | 451 |
2016-11-29 | 459 | 459 | 459 | 459 | 200 | 459 |
2016-11-28 | 452 | 452 | 441 | 449 | 2,600 | 449 |
2016-11-25 | 462 | 462 | 451 | 452 | 3,400 | 452 |
2016-11-24 | 454 | 455 | 452 | 455 | 1,100 | 455 |
2016-11-22 | 454 | 454 | 453 | 453 | 600 | 453 |
2016-11-21 | 462 | 462 | 454 | 454 | 5,000 | 454 |
2016-11-18 | 454 | 454 | 451 | 454 | 2,400 | 454 |
2016-11-17 | 449 | 452 | 449 | 452 | 2,100 | 452 |
2016-11-16 | 449 | 449 | 449 | 449 | 100 | 449 |
2016-11-14 | 441 | 441 | 441 | 441 | 1,100 | 441 |
2016-11-11 | 450 | 450 | 441 | 441 | 1,600 | 441 |
2016-11-10 | 452 | 452 | 449 | 450 | 5,200 | 450 |
2016-11-09 | 426 | 426 | 426 | 426 | 100 | 426 |
2016-11-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
2016-11-04 | 428 | 432 | 428 | 431 | 700 | 431 |
2016-11-02 | 434 | 434 | 434 | 434 | 100 | 434 |
2016-11-01 | 442 | 442 | 442 | 442 | 1,700 | 442 |
2016-10-31 | 437 | 447 | 437 | 442 | 3,800 | 442 |
2016-10-28 | 441 | 441 | 428 | 430 | 1,400 | 430 |
2016-10-27 | 444 | 444 | 441 | 441 | 600 | 441 |
2016-10-26 | 444 | 444 | 444 | 444 | 2,500 | 444 |
2016-10-25 | 445 | 445 | 444 | 444 | 3,000 | 444 |
2016-10-24 | 447 | 447 | 447 | 447 | 100 | 447 |
2016-10-21 | 440 | 440 | 429 | 439 | 1,600 | 439 |
2016-10-20 | 447 | 447 | 443 | 443 | 5,300 | 443 |
2016-10-19 | 440 | 440 | 439 | 439 | 700 | 439 |
2016-10-13 | 410 | 410 | 410 | 410 | 500 | 410 |
2016-10-12 | 414 | 420 | 414 | 414 | 5,800 | 414 |
2016-10-11 | 422 | 422 | 418 | 418 | 900 | 418 |
2016-10-07 | 430 | 430 | 418 | 418 | 2,100 | 418 |
2016-10-06 | 431 | 431 | 431 | 431 | 3,200 | 431 |
2016-10-04 | 431 | 431 | 430 | 430 | 900 | 430 |
2016-10-03 | 434 | 435 | 430 | 430 | 1,900 | 430 |
2016-09-30 | 442 | 442 | 442 | 442 | 2,400 | 442 |
2016-09-28 | 435 | 435 | 435 | 435 | 500 | 435 |
2016-09-27 | 440 | 440 | 424 | 434 | 4,400 | 434 |
2016-09-26 | 446 | 446 | 446 | 446 | 2,500 | 446 |
2016-09-23 | 440 | 440 | 439 | 439 | 2,700 | 439 |
2016-09-21 | 427 | 430 | 427 | 430 | 1,000 | 430 |
2016-09-20 | 441 | 441 | 423 | 423 | 9,800 | 423 |
2016-09-16 | 440 | 440 | 440 | 440 | 1,300 | 440 |
2016-09-15 | 437 | 438 | 435 | 435 | 1,200 | 435 |
2016-09-14 | 441 | 441 | 440 | 440 | 800 | 440 |
2016-09-13 | 441 | 441 | 440 | 441 | 1,600 | 441 |
2016-09-12 | 440 | 440 | 440 | 440 | 100 | 440 |
2016-09-09 | 448 | 448 | 448 | 448 | 100 | 448 |
2016-09-08 | 448 | 448 | 448 | 448 | 100 | 448 |
2016-09-05 | 450 | 451 | 450 | 450 | 700 | 450 |
2016-09-02 | 458 | 460 | 452 | 452 | 2,000 | 452 |
2016-09-01 | 468 | 468 | 468 | 468 | 1,400 | 468 |
2016-08-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2016-08-30 | 458 | 458 | 457 | 457 | 600 | 457 |
2016-08-29 | 465 | 465 | 457 | 457 | 900 | 457 |
2016-08-26 | 469 | 469 | 465 | 465 | 2,400 | 465 |
2016-08-25 | 455 | 461 | 455 | 461 | 2,800 | 461 |
2016-08-24 | 455 | 460 | 455 | 455 | 2,100 | 455 |
2016-08-23 | 461 | 462 | 445 | 456 | 2,900 | 456 |
2016-08-22 | 462 | 465 | 462 | 465 | 5,100 | 465 |
2016-08-19 | 470 | 470 | 470 | 470 | 2,500 | 470 |
2016-08-18 | 482 | 482 | 470 | 470 | 2,400 | 470 |
2016-08-16 | 470 | 470 | 470 | 470 | 900 | 470 |
2016-08-15 | 468 | 473 | 468 | 470 | 4,100 | 470 |
2016-08-12 | 482 | 482 | 468 | 468 | 1,000 | 468 |
2016-08-09 | 494 | 500 | 494 | 500 | 600 | 500 |
2016-08-08 | 494 | 494 | 494 | 494 | 900 | 494 |
2016-08-05 | 487 | 487 | 487 | 487 | 100 | 487 |
2016-08-04 | 495 | 495 | 487 | 487 | 6,500 | 487 |
2016-08-03 | 491 | 495 | 491 | 495 | 300 | 495 |
2016-08-02 | 491 | 491 | 491 | 491 | 100 | 491 |
2016-08-01 | 506 | 506 | 484 | 484 | 1,600 | 484 |
2016-07-29 | 490 | 490 | 490 | 490 | 3,700 | 490 |
2016-07-28 | 487 | 498 | 487 | 489 | 4,300 | 489 |
2016-07-27 | 490 | 495 | 490 | 495 | 300 | 495 |
2016-07-26 | 487 | 487 | 487 | 487 | 4,100 | 487 |
2016-07-25 | 470 | 485 | 470 | 477 | 6,300 | 477 |
2016-07-22 | 478 | 485 | 478 | 485 | 1,800 | 485 |
2016-07-21 | 472 | 475 | 472 | 475 | 400 | 475 |
2016-07-20 | 490 | 490 | 471 | 476 | 13,000 | 476 |
2016-07-19 | 481 | 485 | 476 | 485 | 2,000 | 485 |
2016-07-15 | 467 | 467 | 467 | 467 | 200 | 467 |
2016-07-14 | 460 | 460 | 460 | 460 | 1,700 | 460 |
2016-07-13 | 455 | 460 | 455 | 460 | 2,600 | 460 |
2016-07-12 | 448 | 455 | 448 | 455 | 600 | 455 |
2016-07-11 | 435 | 440 | 435 | 440 | 1,100 | 440 |
2016-07-08 | 437 | 437 | 437 | 437 | 800 | 437 |
2016-07-07 | 446 | 450 | 445 | 445 | 600 | 445 |
2016-07-06 | 438 | 445 | 438 | 445 | 500 | 445 |
2016-07-05 | 446 | 446 | 446 | 446 | 100 | 446 |
2016-07-04 | 459 | 459 | 459 | 459 | 200 | 459 |
2016-07-01 | 443 | 443 | 443 | 443 | 1,600 | 443 |
2016-06-30 | 433 | 433 | 425 | 425 | 1,100 | 425 |
2016-06-29 | 433 | 433 | 420 | 425 | 1,700 | 425 |
2016-06-28 | 426 | 426 | 426 | 426 | 200 | 426 |
2016-06-27 | 426 | 426 | 425 | 426 | 3,700 | 426 |
2016-06-24 | 438 | 438 | 406 | 419 | 3,700 | 419 |
2016-06-23 | 429 | 430 | 429 | 430 | 700 | 430 |
2016-06-22 | 430 | 430 | 427 | 427 | 600 | 427 |
2016-06-20 | 435 | 435 | 430 | 430 | 6,400 | 430 |
2016-06-17 | 435 | 440 | 433 | 435 | 1,700 | 435 |
2016-06-16 | 431 | 431 | 431 | 431 | 100 | 431 |
2016-06-15 | 435 | 435 | 434 | 435 | 800 | 435 |
2016-06-14 | 435 | 435 | 435 | 435 | 1,400 | 435 |
2016-06-13 | 435 | 435 | 432 | 432 | 700 | 432 |
2016-06-10 | 426 | 440 | 426 | 438 | 8,100 | 438 |
2016-06-08 | 451 | 451 | 450 | 450 | 1,500 | 450 |
2016-06-03 | 451 | 453 | 451 | 451 | 3,500 | 451 |
2016-06-02 | 445 | 451 | 445 | 451 | 1,500 | 451 |
2016-06-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
2016-05-31 | 460 | 460 | 459 | 460 | 3,300 | 460 |
2016-05-30 | 464 | 464 | 464 | 464 | 1,100 | 464 |
2016-05-27 | 469 | 470 | 465 | 465 | 3,000 | 465 |
2016-05-26 | 468 | 469 | 468 | 468 | 4,000 | 468 |
2016-05-25 | 480 | 480 | 470 | 476 | 3,900 | 476 |
2016-05-24 | 472 | 479 | 472 | 479 | 600 | 479 |
2016-05-23 | 468 | 468 | 465 | 465 | 2,200 | 465 |
2016-05-20 | 490 | 490 | 472 | 472 | 7,000 | 472 |
2016-05-19 | 489 | 491 | 489 | 491 | 2,700 | 491 |
2016-05-18 | 489 | 489 | 485 | 489 | 900 | 489 |
2016-05-17 | 481 | 485 | 481 | 485 | 500 | 485 |
2016-05-16 | 485 | 485 | 485 | 485 | 200 | 485 |
2016-05-13 | 472 | 478 | 472 | 477 | 400 | 477 |
2016-05-12 | 465 | 478 | 465 | 470 | 2,900 | 470 |
2016-05-11 | 489 | 489 | 489 | 489 | 2,200 | 489 |
2016-05-10 | 469 | 469 | 469 | 469 | 100 | 469 |
2016-05-09 | 485 | 485 | 469 | 469 | 1,300 | 469 |
2016-05-06 | 490 | 490 | 485 | 485 | 2,400 | 485 |
2016-05-02 | 490 | 490 | 490 | 490 | 100 | 490 |
2016-04-28 | 495 | 495 | 490 | 490 | 1,600 | 490 |
2016-04-27 | 490 | 490 | 489 | 490 | 3,800 | 490 |
2016-04-26 | 495 | 495 | 494 | 494 | 3,500 | 494 |
2016-04-25 | 492 | 497 | 491 | 495 | 4,600 | 495 |
2016-04-22 | 480 | 482 | 480 | 482 | 700 | 482 |
2016-04-21 | 486 | 486 | 468 | 476 | 3,100 | 476 |
2016-04-20 | 484 | 485 | 484 | 485 | 6,700 | 485 |
2016-04-19 | 486 | 492 | 485 | 492 | 1,800 | 492 |
2016-04-18 | 482 | 482 | 480 | 482 | 1,600 | 482 |
2016-04-15 | 482 | 486 | 482 | 482 | 1,600 | 482 |
2016-04-14 | 480 | 481 | 480 | 481 | 600 | 481 |
2016-04-13 | 481 | 481 | 478 | 478 | 700 | 478 |
2016-04-11 | 480 | 480 | 480 | 480 | 100 | 480 |
2016-04-08 | 480 | 480 | 480 | 480 | 100 | 480 |
2016-04-06 | 490 | 492 | 472 | 480 | 3,100 | 480 |
2016-04-04 | 490 | 490 | 490 | 490 | 200 | 490 |
2016-04-01 | 510 | 510 | 510 | 510 | 1,300 | 510 |
2016-03-31 | 507 | 507 | 507 | 507 | 800 | 507 |
2016-03-30 | 505 | 505 | 504 | 504 | 700 | 504 |
2016-03-29 | 504 | 504 | 504 | 504 | 200 | 504 |
2016-03-28 | 510 | 510 | 509 | 509 | 2,300 | 509 |
2016-03-25 | 516 | 516 | 500 | 500 | 3,200 | 500 |
2016-03-24 | 504 | 510 | 501 | 510 | 900 | 510 |
2016-03-23 | 504 | 504 | 504 | 504 | 300 | 504 |
2016-03-22 | 515 | 515 | 504 | 505 | 5,500 | 505 |
2016-03-18 | 500 | 502 | 500 | 501 | 1,100 | 501 |
2016-03-17 | 496 | 497 | 492 | 492 | 2,200 | 492 |
2016-03-15 | 503 | 503 | 494 | 494 | 400 | 494 |
2016-03-14 | 488 | 500 | 488 | 495 | 3,000 | 495 |
2016-03-11 | 481 | 482 | 473 | 482 | 1,200 | 482 |
2016-03-10 | 485 | 485 | 477 | 481 | 700 | 481 |
2016-03-09 | 487 | 487 | 477 | 477 | 900 | 477 |
2016-03-08 | 497 | 497 | 495 | 495 | 400 | 495 |
2016-03-07 | 501 | 501 | 491 | 491 | 700 | 491 |
2016-03-04 | 478 | 502 | 478 | 502 | 3,100 | 502 |
2016-03-03 | 487 | 487 | 480 | 480 | 3,400 | 480 |
2016-03-02 | 492 | 493 | 470 | 473 | 6,100 | 473 |
2016-03-01 | 513 | 513 | 480 | 486 | 5,900 | 486 |
2016-02-29 | 515 | 515 | 514 | 515 | 1,600 | 515 |
2016-02-26 | 529 | 529 | 510 | 511 | 8,600 | 511 |
2016-02-25 | 520 | 521 | 515 | 521 | 4,400 | 521 |
2016-02-24 | 515 | 515 | 512 | 515 | 1,900 | 515 |
2016-02-23 | 521 | 523 | 505 | 515 | 2,800 | 515 |
2016-02-22 | 526 | 531 | 520 | 520 | 8,500 | 520 |
2016-02-19 | 517 | 520 | 513 | 516 | 1,700 | 516 |
2016-02-18 | 518 | 518 | 515 | 517 | 1,200 | 517 |
2016-02-17 | 510 | 510 | 510 | 510 | 100 | 510 |
2016-02-15 | 493 | 512 | 493 | 512 | 1,100 | 512 |
2016-02-12 | 494 | 494 | 461 | 461 | 1,400 | 461 |
2016-02-10 | 483 | 489 | 482 | 489 | 500 | 489 |
2016-02-09 | 490 | 490 | 490 | 490 | 1,600 | 490 |
2016-02-08 | 521 | 521 | 521 | 521 | 900 | 521 |
2016-02-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
2016-02-04 | 510 | 510 | 510 | 510 | 900 | 510 |
2016-02-03 | 508 | 510 | 495 | 510 | 4,400 | 510 |
2016-02-02 | 510 | 510 | 510 | 510 | 1,200 | 510 |
2016-02-01 | 520 | 525 | 520 | 525 | 2,600 | 525 |
2016-01-29 | 510 | 510 | 500 | 500 | 1,000 | 500 |
2016-01-28 | 510 | 510 | 510 | 510 | 600 | 510 |
2016-01-27 | 516 | 516 | 515 | 515 | 200 | 515 |
2016-01-26 | 525 | 525 | 499 | 499 | 4,700 | 499 |
2016-01-25 | 526 | 527 | 516 | 516 | 3,100 | 516 |
2016-01-22 | 503 | 523 | 503 | 522 | 600 | 522 |
2016-01-21 | 490 | 503 | 486 | 487 | 1,100 | 487 |
2016-01-20 | 514 | 522 | 498 | 498 | 6,300 | 498 |
2016-01-19 | 520 | 520 | 505 | 514 | 5,500 | 514 |
2016-01-18 | 527 | 527 | 517 | 520 | 1,100 | 520 |
2016-01-15 | 527 | 528 | 517 | 517 | 8,400 | 517 |
2016-01-14 | 527 | 535 | 526 | 526 | 2,600 | 526 |
2016-01-13 | 522 | 550 | 522 | 530 | 9,100 | 530 |
2016-01-12 | 518 | 518 | 511 | 512 | 2,700 | 512 |
2016-01-08 | 529 | 529 | 529 | 529 | 1,000 | 529 |
2016-01-07 | 533 | 550 | 520 | 529 | 5,200 | 529 |
2016-01-06 | 542 | 543 | 540 | 543 | 1,300 | 543 |
2016-01-05 | 547 | 547 | 532 | 532 | 2,300 | 532 |
2016-01-04 | 542 | 542 | 535 | 542 | 1,400 | 542 |
分割・併合履歴 : [1994-12-27]1株→1.2株