7895 中央化学(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 388 | 389 | 388 | 389 | 7,800 | 389 |
2017-12-28 | 383 | 389 | 381 | 388 | 1,400 | 388 |
2017-12-27 | 379 | 382 | 379 | 382 | 1,500 | 382 |
2017-12-26 | 390 | 390 | 379 | 380 | 9,100 | 380 |
2017-12-25 | 390 | 390 | 380 | 383 | 8,000 | 383 |
2017-12-22 | 381 | 385 | 380 | 385 | 6,900 | 385 |
2017-12-21 | 383 | 385 | 378 | 380 | 7,800 | 380 |
2017-12-20 | 390 | 390 | 383 | 383 | 13,700 | 383 |
2017-12-19 | 387 | 389 | 384 | 389 | 19,800 | 389 |
2017-12-18 | 395 | 396 | 387 | 387 | 10,000 | 387 |
2017-12-15 | 395 | 396 | 382 | 395 | 48,500 | 395 |
2017-12-14 | 396 | 396 | 394 | 394 | 2,200 | 394 |
2017-12-13 | 398 | 398 | 397 | 397 | 1,300 | 397 |
2017-12-12 | 394 | 394 | 391 | 394 | 5,500 | 394 |
2017-12-11 | 400 | 400 | 391 | 394 | 8,100 | 394 |
2017-12-08 | 399 | 399 | 390 | 390 | 2,500 | 390 |
2017-12-07 | 394 | 399 | 394 | 394 | 1,400 | 394 |
2017-12-06 | 396 | 397 | 390 | 390 | 8,400 | 390 |
2017-12-05 | 398 | 398 | 395 | 395 | 1,100 | 395 |
2017-12-04 | 402 | 406 | 398 | 398 | 4,300 | 398 |
2017-12-01 | 400 | 410 | 399 | 402 | 4,400 | 402 |
2017-11-30 | 402 | 407 | 395 | 400 | 41,800 | 400 |
2017-11-29 | 406 | 407 | 398 | 398 | 5,600 | 398 |
2017-11-28 | 401 | 403 | 401 | 403 | 300 | 403 |
2017-11-27 | 408 | 408 | 400 | 400 | 6,500 | 400 |
2017-11-24 | 407 | 409 | 404 | 405 | 3,700 | 405 |
2017-11-22 | 399 | 400 | 399 | 399 | 1,100 | 399 |
2017-11-21 | 400 | 401 | 399 | 399 | 6,800 | 399 |
2017-11-20 | 409 | 409 | 400 | 400 | 9,300 | 400 |
2017-11-17 | 408 | 408 | 404 | 406 | 5,000 | 406 |
2017-11-16 | 399 | 400 | 398 | 400 | 3,000 | 400 |
2017-11-15 | 415 | 415 | 400 | 400 | 9,900 | 400 |
2017-11-13 | 418 | 418 | 409 | 409 | 5,300 | 409 |
2017-11-10 | 416 | 418 | 412 | 416 | 1,100 | 416 |
2017-11-09 | 410 | 419 | 403 | 416 | 101,900 | 416 |
2017-11-08 | 450 | 450 | 443 | 448 | 3,900 | 448 |
2017-11-07 | 441 | 446 | 438 | 446 | 300 | 446 |
2017-11-02 | 453 | 453 | 439 | 442 | 2,200 | 442 |
2017-11-01 | 448 | 459 | 441 | 445 | 13,200 | 445 |
2017-10-31 | 437 | 444 | 437 | 444 | 2,000 | 444 |
2017-10-30 | 441 | 444 | 425 | 438 | 7,700 | 438 |
2017-10-27 | 438 | 440 | 438 | 440 | 500 | 440 |
2017-10-26 | 448 | 448 | 438 | 438 | 3,600 | 438 |
2017-10-25 | 435 | 440 | 433 | 440 | 8,900 | 440 |
2017-10-24 | 443 | 443 | 439 | 440 | 2,600 | 440 |
2017-10-23 | 438 | 447 | 429 | 439 | 2,100 | 439 |
2017-10-20 | 435 | 435 | 423 | 430 | 13,700 | 430 |
2017-10-19 | 448 | 455 | 432 | 435 | 46,200 | 435 |
2017-10-18 | 457 | 457 | 445 | 447 | 2,900 | 447 |
2017-10-17 | 450 | 455 | 449 | 450 | 4,100 | 450 |
2017-10-16 | 445 | 446 | 445 | 446 | 200 | 446 |
2017-10-13 | 443 | 443 | 440 | 440 | 1,800 | 440 |
2017-10-12 | 451 | 451 | 443 | 443 | 700 | 443 |
2017-10-11 | 440 | 450 | 440 | 450 | 800 | 450 |
2017-10-10 | 445 | 445 | 445 | 445 | 300 | 445 |
2017-10-06 | 455 | 455 | 437 | 439 | 7,000 | 439 |
2017-10-05 | 457 | 458 | 452 | 452 | 2,200 | 452 |
2017-10-04 | 459 | 460 | 458 | 458 | 800 | 458 |
2017-10-03 | 460 | 460 | 459 | 459 | 800 | 459 |
2017-10-02 | 475 | 475 | 460 | 460 | 3,400 | 460 |
2017-09-29 | 463 | 464 | 462 | 462 | 3,400 | 462 |
2017-09-28 | 457 | 462 | 456 | 462 | 3,800 | 462 |
2017-09-27 | 441 | 452 | 441 | 445 | 2,400 | 445 |
2017-09-26 | 450 | 450 | 439 | 441 | 7,700 | 441 |
2017-09-25 | 438 | 445 | 437 | 440 | 3,700 | 440 |
2017-09-22 | 439 | 445 | 439 | 445 | 1,200 | 445 |
2017-09-21 | 438 | 438 | 438 | 438 | 100 | 438 |
2017-09-20 | 446 | 446 | 436 | 437 | 9,300 | 437 |
2017-09-19 | 440 | 441 | 435 | 438 | 4,200 | 438 |
2017-09-15 | 436 | 436 | 432 | 432 | 4,700 | 432 |
2017-09-14 | 436 | 440 | 433 | 436 | 10,100 | 436 |
2017-09-13 | 440 | 443 | 434 | 435 | 14,100 | 435 |
2017-09-12 | 440 | 445 | 433 | 437 | 7,500 | 437 |
2017-09-11 | 433 | 438 | 433 | 437 | 1,700 | 437 |
2017-09-08 | 439 | 439 | 437 | 437 | 1,100 | 437 |
2017-09-07 | 440 | 440 | 440 | 440 | 200 | 440 |
2017-09-06 | 442 | 442 | 430 | 441 | 2,800 | 441 |
2017-09-05 | 429 | 444 | 427 | 441 | 8,300 | 441 |
2017-09-04 | 441 | 448 | 427 | 427 | 10,600 | 427 |
2017-09-01 | 456 | 471 | 434 | 440 | 15,300 | 440 |
2017-08-31 | 443 | 443 | 439 | 439 | 3,800 | 439 |
2017-08-30 | 435 | 436 | 434 | 435 | 1,300 | 435 |
2017-08-29 | 429 | 437 | 429 | 432 | 4,000 | 432 |
2017-08-28 | 441 | 441 | 426 | 433 | 6,500 | 433 |
2017-08-25 | 430 | 435 | 426 | 435 | 15,100 | 435 |
2017-08-24 | 427 | 430 | 425 | 429 | 1,300 | 429 |
2017-08-23 | 425 | 435 | 425 | 426 | 2,400 | 426 |
2017-08-22 | 428 | 428 | 421 | 421 | 5,800 | 421 |
2017-08-21 | 430 | 430 | 417 | 420 | 8,700 | 420 |
2017-08-18 | 423 | 430 | 418 | 424 | 16,100 | 424 |
2017-08-17 | 422 | 423 | 422 | 423 | 200 | 423 |
2017-08-16 | 416 | 419 | 416 | 419 | 1,400 | 419 |
2017-08-15 | 418 | 419 | 418 | 419 | 800 | 419 |
2017-08-14 | 411 | 414 | 410 | 410 | 3,700 | 410 |
2017-08-10 | 417 | 419 | 411 | 411 | 17,100 | 411 |
2017-08-09 | 442 | 442 | 419 | 425 | 31,200 | 425 |
2017-08-08 | 434 | 434 | 434 | 434 | 1,100 | 434 |
2017-08-07 | 438 | 445 | 435 | 435 | 9,700 | 435 |
2017-08-04 | 439 | 442 | 439 | 441 | 1,000 | 441 |
2017-08-03 | 444 | 444 | 438 | 438 | 6,000 | 438 |
2017-08-02 | 439 | 448 | 439 | 444 | 1,200 | 444 |
2017-08-01 | 459 | 460 | 442 | 442 | 5,700 | 442 |
2017-07-31 | 457 | 457 | 432 | 437 | 14,100 | 437 |
2017-07-28 | 452 | 461 | 447 | 449 | 4,800 | 449 |
2017-07-27 | 452 | 455 | 450 | 451 | 1,600 | 451 |
2017-07-26 | 451 | 456 | 449 | 449 | 9,400 | 449 |
2017-07-25 | 461 | 465 | 445 | 449 | 23,900 | 449 |
2017-07-24 | 464 | 474 | 453 | 459 | 12,600 | 459 |
2017-07-21 | 461 | 474 | 460 | 470 | 5,800 | 470 |
2017-07-20 | 480 | 480 | 451 | 455 | 21,700 | 455 |
2017-07-19 | 455 | 462 | 448 | 460 | 6,800 | 460 |
2017-07-18 | 437 | 445 | 437 | 443 | 3,900 | 443 |
2017-07-14 | 444 | 444 | 440 | 440 | 1,000 | 440 |
2017-07-13 | 446 | 446 | 438 | 445 | 7,600 | 445 |
2017-07-12 | 441 | 443 | 438 | 438 | 8,000 | 438 |
2017-07-11 | 443 | 451 | 438 | 440 | 12,200 | 440 |
2017-07-10 | 429 | 442 | 427 | 435 | 39,800 | 435 |
2017-07-07 | 424 | 424 | 420 | 420 | 3,600 | 420 |
2017-07-06 | 421 | 427 | 420 | 421 | 4,800 | 421 |
2017-07-05 | 425 | 427 | 425 | 427 | 700 | 427 |
2017-07-04 | 421 | 427 | 421 | 421 | 2,600 | 421 |
2017-07-03 | 424 | 425 | 424 | 425 | 1,400 | 425 |
2017-06-30 | 426 | 426 | 419 | 426 | 5,000 | 426 |
2017-06-29 | 420 | 424 | 420 | 424 | 3,100 | 424 |
2017-06-28 | 424 | 426 | 424 | 426 | 1,800 | 426 |
2017-06-27 | 423 | 428 | 423 | 427 | 13,400 | 427 |
2017-06-26 | 418 | 421 | 417 | 417 | 16,500 | 417 |
2017-06-23 | 416 | 421 | 414 | 414 | 11,500 | 414 |
2017-06-22 | 411 | 415 | 411 | 414 | 3,300 | 414 |
2017-06-21 | 420 | 420 | 412 | 413 | 6,000 | 413 |
2017-06-20 | 420 | 420 | 414 | 416 | 10,800 | 416 |
2017-06-19 | 418 | 418 | 412 | 416 | 6,700 | 416 |
2017-06-16 | 411 | 411 | 410 | 410 | 8,100 | 410 |
2017-06-15 | 411 | 411 | 410 | 410 | 500 | 410 |
2017-06-14 | 411 | 411 | 411 | 411 | 100 | 411 |
2017-06-13 | 411 | 411 | 408 | 409 | 2,200 | 409 |
2017-06-12 | 408 | 408 | 408 | 408 | 800 | 408 |
2017-06-09 | 408 | 412 | 408 | 410 | 1,900 | 410 |
2017-06-08 | 408 | 409 | 408 | 408 | 2,200 | 408 |
2017-06-07 | 411 | 411 | 411 | 411 | 100 | 411 |
2017-06-06 | 411 | 411 | 409 | 409 | 700 | 409 |
2017-06-05 | 412 | 412 | 408 | 408 | 600 | 408 |
2017-06-02 | 411 | 418 | 409 | 411 | 5,000 | 411 |
2017-06-01 | 410 | 410 | 407 | 410 | 2,100 | 410 |
2017-05-31 | 408 | 410 | 408 | 410 | 3,200 | 410 |
2017-05-30 | 407 | 410 | 406 | 406 | 3,400 | 406 |
2017-05-29 | 405 | 412 | 405 | 406 | 5,700 | 406 |
2017-05-26 | 407 | 407 | 404 | 404 | 6,500 | 404 |
2017-05-25 | 409 | 411 | 407 | 407 | 7,300 | 407 |
2017-05-24 | 408 | 411 | 408 | 411 | 1,000 | 411 |
2017-05-23 | 408 | 413 | 408 | 409 | 800 | 409 |
2017-05-22 | 407 | 408 | 407 | 407 | 9,200 | 407 |
2017-05-19 | 409 | 410 | 408 | 410 | 800 | 410 |
2017-05-18 | 408 | 409 | 408 | 409 | 1,400 | 409 |
2017-05-17 | 412 | 415 | 405 | 415 | 4,200 | 415 |
2017-05-16 | 405 | 415 | 405 | 412 | 7,400 | 412 |
2017-05-15 | 416 | 416 | 409 | 409 | 3,100 | 409 |
2017-05-12 | 410 | 416 | 410 | 412 | 4,300 | 412 |
2017-05-11 | 408 | 416 | 408 | 416 | 8,500 | 416 |
2017-05-10 | 415 | 418 | 406 | 416 | 8,500 | 416 |
2017-05-09 | 419 | 419 | 417 | 417 | 1,600 | 417 |
2017-05-08 | 416 | 421 | 416 | 416 | 4,200 | 416 |
2017-05-02 | 412 | 419 | 412 | 412 | 5,300 | 412 |
2017-05-01 | 411 | 411 | 408 | 410 | 500 | 410 |
2017-04-28 | 418 | 418 | 410 | 411 | 5,700 | 411 |
2017-04-27 | 409 | 423 | 409 | 414 | 7,200 | 414 |
2017-04-26 | 415 | 423 | 407 | 407 | 9,100 | 407 |
2017-04-25 | 412 | 414 | 411 | 411 | 3,900 | 411 |
2017-04-24 | 411 | 415 | 411 | 411 | 900 | 411 |
2017-04-21 | 410 | 410 | 410 | 410 | 200 | 410 |
2017-04-20 | 413 | 413 | 409 | 410 | 6,500 | 410 |
2017-04-19 | 412 | 417 | 412 | 415 | 1,300 | 415 |
2017-04-18 | 414 | 416 | 411 | 411 | 1,400 | 411 |
2017-04-17 | 411 | 414 | 411 | 414 | 1,200 | 414 |
2017-04-14 | 411 | 411 | 411 | 411 | 100 | 411 |
2017-04-13 | 410 | 416 | 410 | 411 | 1,100 | 411 |
2017-04-12 | 414 | 414 | 410 | 410 | 1,200 | 410 |
2017-04-11 | 414 | 416 | 410 | 410 | 3,500 | 410 |
2017-04-10 | 412 | 415 | 409 | 414 | 1,400 | 414 |
2017-04-07 | 414 | 414 | 407 | 410 | 5,600 | 410 |
2017-04-06 | 411 | 418 | 409 | 414 | 3,900 | 414 |
2017-04-05 | 411 | 411 | 411 | 411 | 100 | 411 |
2017-04-04 | 408 | 413 | 408 | 410 | 600 | 410 |
2017-04-03 | 418 | 420 | 408 | 408 | 5,500 | 408 |
2017-03-31 | 420 | 420 | 410 | 413 | 4,300 | 413 |
2017-03-30 | 424 | 424 | 411 | 415 | 18,100 | 415 |
2017-03-29 | 432 | 432 | 424 | 424 | 700 | 424 |
2017-03-28 | 435 | 435 | 420 | 429 | 12,100 | 429 |
2017-03-27 | 440 | 440 | 435 | 435 | 2,700 | 435 |
2017-03-24 | 438 | 444 | 435 | 440 | 3,500 | 440 |
2017-03-23 | 434 | 440 | 434 | 440 | 700 | 440 |
2017-03-22 | 439 | 439 | 434 | 434 | 300 | 434 |
2017-03-21 | 437 | 439 | 437 | 439 | 5,000 | 439 |
2017-03-17 | 440 | 440 | 439 | 439 | 1,200 | 439 |
2017-03-16 | 438 | 438 | 432 | 434 | 1,500 | 434 |
2017-03-15 | 435 | 435 | 432 | 432 | 900 | 432 |
2017-03-14 | 438 | 438 | 438 | 438 | 300 | 438 |
2017-03-13 | 438 | 438 | 438 | 438 | 900 | 438 |
2017-03-10 | 439 | 439 | 434 | 434 | 1,300 | 434 |
2017-03-09 | 435 | 438 | 435 | 438 | 2,800 | 438 |
2017-03-08 | 432 | 436 | 432 | 436 | 900 | 436 |
2017-03-07 | 430 | 436 | 430 | 436 | 200 | 436 |
2017-03-06 | 437 | 438 | 430 | 430 | 13,800 | 430 |
2017-03-03 | 449 | 449 | 449 | 449 | 1,500 | 449 |
2017-03-02 | 441 | 441 | 441 | 441 | 1,100 | 441 |
2017-02-28 | 442 | 442 | 436 | 440 | 2,900 | 440 |
2017-02-27 | 449 | 449 | 437 | 440 | 4,400 | 440 |
2017-02-24 | 445 | 445 | 443 | 445 | 5,100 | 445 |
2017-02-23 | 456 | 458 | 450 | 450 | 5,800 | 450 |
2017-02-22 | 448 | 449 | 448 | 448 | 2,200 | 448 |
2017-02-21 | 450 | 450 | 449 | 449 | 600 | 449 |
2017-02-20 | 463 | 463 | 453 | 453 | 5,500 | 453 |
2017-02-17 | 454 | 455 | 454 | 455 | 2,200 | 455 |
2017-02-16 | 447 | 447 | 447 | 447 | 100 | 447 |
2017-02-15 | 445 | 450 | 445 | 447 | 4,000 | 447 |
2017-02-14 | 449 | 449 | 449 | 449 | 500 | 449 |
2017-02-13 | 445 | 445 | 444 | 444 | 200 | 444 |
2017-02-09 | 445 | 445 | 445 | 445 | 100 | 445 |
2017-02-07 | 450 | 450 | 450 | 450 | 100 | 450 |
2017-02-03 | 446 | 446 | 441 | 445 | 2,400 | 445 |
2017-02-01 | 450 | 450 | 450 | 450 | 1,500 | 450 |
2017-01-31 | 450 | 450 | 450 | 450 | 1,100 | 450 |
2017-01-30 | 458 | 458 | 450 | 450 | 900 | 450 |
2017-01-27 | 451 | 463 | 451 | 463 | 1,700 | 463 |
2017-01-26 | 456 | 456 | 455 | 455 | 2,600 | 455 |
2017-01-25 | 454 | 454 | 450 | 450 | 2,700 | 450 |
2017-01-24 | 450 | 450 | 448 | 450 | 600 | 450 |
2017-01-23 | 448 | 451 | 448 | 451 | 300 | 451 |
2017-01-20 | 446 | 446 | 440 | 440 | 5,300 | 440 |
2017-01-19 | 446 | 446 | 446 | 446 | 800 | 446 |
2017-01-18 | 446 | 446 | 445 | 445 | 700 | 445 |
2017-01-16 | 440 | 440 | 435 | 435 | 2,200 | 435 |
2017-01-13 | 450 | 450 | 440 | 440 | 6,600 | 440 |
2017-01-11 | 450 | 450 | 450 | 450 | 300 | 450 |
2017-01-10 | 463 | 463 | 450 | 450 | 4,200 | 450 |
2017-01-06 | 455 | 455 | 455 | 455 | 200 | 455 |
2017-01-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2017-01-04 | 452 | 452 | 450 | 450 | 1,300 | 450 |
分割・併合履歴 : [1994-12-27]1株→1.2株