7895 中央化学(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 249 | 249 | 235 | 239 | 10,500 | 239 |
2018-12-27 | 229 | 249 | 225 | 246 | 9,900 | 246 |
2018-12-26 | 238 | 238 | 218 | 221 | 8,000 | 221 |
2018-12-25 | 250 | 250 | 193 | 216 | 38,100 | 216 |
2018-12-21 | 261 | 262 | 248 | 252 | 30,200 | 252 |
2018-12-20 | 279 | 285 | 247 | 253 | 25,400 | 253 |
2018-12-19 | 298 | 298 | 282 | 287 | 24,600 | 287 |
2018-12-18 | 313 | 314 | 296 | 298 | 18,300 | 298 |
2018-12-17 | 322 | 323 | 316 | 317 | 3,000 | 317 |
2018-12-14 | 322 | 326 | 315 | 323 | 4,300 | 323 |
2018-12-13 | 317 | 326 | 317 | 320 | 12,800 | 320 |
2018-12-12 | 308 | 335 | 308 | 322 | 12,200 | 322 |
2018-12-11 | 324 | 333 | 306 | 316 | 13,700 | 316 |
2018-12-10 | 333 | 334 | 324 | 324 | 5,600 | 324 |
2018-12-07 | 335 | 343 | 335 | 335 | 5,100 | 335 |
2018-12-06 | 342 | 342 | 335 | 335 | 3,800 | 335 |
2018-12-05 | 343 | 345 | 340 | 343 | 1,500 | 343 |
2018-12-04 | 340 | 345 | 338 | 343 | 4,400 | 343 |
2018-12-03 | 341 | 344 | 338 | 340 | 3,800 | 340 |
2018-11-30 | 344 | 347 | 335 | 341 | 10,100 | 341 |
2018-11-29 | 341 | 344 | 336 | 342 | 5,600 | 342 |
2018-11-28 | 338 | 342 | 335 | 340 | 9,700 | 340 |
2018-11-27 | 337 | 340 | 334 | 337 | 3,000 | 337 |
2018-11-26 | 347 | 348 | 333 | 336 | 11,200 | 336 |
2018-11-22 | 342 | 344 | 338 | 343 | 9,300 | 343 |
2018-11-21 | 333 | 342 | 333 | 340 | 6,400 | 340 |
2018-11-20 | 332 | 343 | 332 | 338 | 8,300 | 338 |
2018-11-19 | 336 | 342 | 330 | 340 | 4,300 | 340 |
2018-11-16 | 344 | 344 | 330 | 333 | 7,800 | 333 |
2018-11-15 | 339 | 343 | 338 | 342 | 13,600 | 342 |
2018-11-14 | 341 | 350 | 331 | 338 | 12,400 | 338 |
2018-11-13 | 329 | 340 | 328 | 334 | 22,500 | 334 |
2018-11-12 | 329 | 353 | 329 | 337 | 27,900 | 337 |
2018-11-09 | 325 | 335 | 323 | 329 | 14,000 | 329 |
2018-11-08 | 323 | 330 | 321 | 326 | 7,000 | 326 |
2018-11-07 | 332 | 332 | 318 | 322 | 17,600 | 322 |
2018-11-06 | 333 | 340 | 328 | 328 | 16,300 | 328 |
2018-11-05 | 336 | 347 | 321 | 328 | 20,100 | 328 |
2018-11-02 | 340 | 349 | 333 | 338 | 18,100 | 338 |
2018-11-01 | 353 | 360 | 343 | 343 | 18,300 | 343 |
2018-10-31 | 325 | 358 | 325 | 358 | 28,700 | 358 |
2018-10-30 | 311 | 322 | 310 | 322 | 6,100 | 322 |
2018-10-29 | 332 | 337 | 305 | 311 | 38,400 | 311 |
2018-10-26 | 369 | 369 | 320 | 320 | 29,200 | 320 |
2018-10-25 | 366 | 366 | 353 | 353 | 49,000 | 353 |
2018-10-24 | 357 | 382 | 357 | 370 | 78,700 | 370 |
2018-10-23 | 364 | 364 | 358 | 358 | 13,800 | 358 |
2018-10-22 | 363 | 367 | 359 | 365 | 16,900 | 365 |
2018-10-19 | 357 | 364 | 356 | 359 | 12,700 | 359 |
2018-10-18 | 367 | 368 | 362 | 362 | 8,300 | 362 |
2018-10-17 | 368 | 375 | 361 | 371 | 19,900 | 371 |
2018-10-16 | 362 | 369 | 359 | 368 | 17,400 | 368 |
2018-10-15 | 370 | 375 | 360 | 361 | 18,000 | 361 |
2018-10-12 | 362 | 374 | 356 | 370 | 23,200 | 370 |
2018-10-11 | 364 | 367 | 353 | 355 | 57,400 | 355 |
2018-10-10 | 380 | 389 | 379 | 380 | 24,100 | 380 |
2018-10-09 | 389 | 394 | 380 | 383 | 58,000 | 383 |
2018-10-05 | 389 | 403 | 389 | 397 | 61,000 | 397 |
2018-10-04 | 384 | 395 | 384 | 395 | 38,700 | 395 |
2018-10-03 | 386 | 390 | 379 | 387 | 17,400 | 387 |
2018-10-02 | 389 | 393 | 380 | 384 | 48,200 | 384 |
2018-10-01 | 382 | 387 | 378 | 382 | 27,900 | 382 |
2018-09-28 | 379 | 383 | 375 | 382 | 63,900 | 382 |
2018-09-27 | 396 | 396 | 384 | 387 | 17,500 | 387 |
2018-09-26 | 384 | 393 | 382 | 388 | 35,500 | 388 |
2018-09-25 | 400 | 400 | 385 | 386 | 82,800 | 386 |
2018-09-21 | 422 | 425 | 395 | 400 | 134,400 | 400 |
2018-09-20 | 415 | 433 | 407 | 420 | 259,000 | 420 |
2018-09-19 | 402 | 420 | 393 | 399 | 137,200 | 399 |
2018-09-18 | 393 | 398 | 381 | 398 | 86,500 | 398 |
2018-09-14 | 408 | 415 | 390 | 393 | 95,000 | 393 |
2018-09-13 | 433 | 433 | 402 | 402 | 140,400 | 402 |
2018-09-12 | 448 | 451 | 405 | 405 | 198,000 | 405 |
2018-09-11 | 457 | 497 | 438 | 446 | 244,600 | 446 |
2018-09-10 | 483 | 488 | 443 | 469 | 369,100 | 469 |
2018-09-07 | 479 | 520 | 461 | 499 | 770,500 | 499 |
2018-09-06 | 472 | 527 | 422 | 447 | 871,500 | 447 |
2018-09-05 | 465 | 521 | 461 | 506 | 1,205,400 | 506 |
2018-09-04 | 475 | 476 | 428 | 441 | 568,400 | 441 |
2018-09-03 | 412 | 476 | 404 | 476 | 1,044,100 | 476 |
2018-08-31 | 374 | 441 | 369 | 396 | 573,300 | 396 |
2018-08-30 | 354 | 434 | 350 | 366 | 427,500 | 366 |
2018-08-29 | 352 | 360 | 347 | 354 | 11,500 | 354 |
2018-08-28 | 355 | 356 | 347 | 347 | 15,000 | 347 |
2018-08-27 | 375 | 375 | 356 | 357 | 15,700 | 357 |
2018-08-24 | 368 | 373 | 358 | 360 | 17,300 | 360 |
2018-08-23 | 355 | 365 | 351 | 365 | 1,500 | 365 |
2018-08-22 | 366 | 366 | 350 | 355 | 5,700 | 355 |
2018-08-21 | 368 | 368 | 360 | 365 | 2,900 | 365 |
2018-08-20 | 376 | 377 | 363 | 363 | 19,200 | 363 |
2018-08-17 | 366 | 370 | 360 | 370 | 7,000 | 370 |
2018-08-16 | 367 | 367 | 360 | 360 | 3,500 | 360 |
2018-08-15 | - | - | - | 367 | - | 367 |
2018-08-14 | 367 | 367 | 367 | 367 | 200 | 367 |
2018-08-13 | 363 | 366 | 361 | 361 | 1,700 | 361 |
2018-08-10 | 363 | 366 | 363 | 366 | 500 | 366 |
2018-08-09 | - | - | - | 362 | - | 362 |
2018-08-08 | 363 | 366 | 361 | 362 | 5,700 | 362 |
2018-08-07 | 364 | 370 | 363 | 363 | 7,800 | 363 |
2018-08-06 | 367 | 367 | 367 | 367 | 200 | 367 |
2018-08-03 | 367 | 367 | 366 | 367 | 1,400 | 367 |
2018-08-02 | 372 | 372 | 370 | 370 | 2,300 | 370 |
2018-08-01 | 370 | 370 | 370 | 370 | 1,700 | 370 |
2018-07-31 | 373 | 373 | 373 | 373 | 3,100 | 373 |
2018-07-30 | 370 | 376 | 368 | 368 | 5,000 | 368 |
2018-07-27 | 377 | 377 | 369 | 369 | 2,500 | 369 |
2018-07-26 | 377 | 377 | 369 | 369 | 7,900 | 369 |
2018-07-25 | 371 | 375 | 369 | 375 | 6,100 | 375 |
2018-07-24 | 374 | 377 | 371 | 375 | 4,700 | 375 |
2018-07-23 | 370 | 380 | 370 | 380 | 3,100 | 380 |
2018-07-20 | 382 | 382 | 374 | 374 | 7,900 | 374 |
2018-07-19 | 384 | 384 | 381 | 381 | 2,300 | 381 |
2018-07-18 | 381 | 384 | 381 | 384 | 600 | 384 |
2018-07-17 | 380 | 380 | 378 | 380 | 1,700 | 380 |
2018-07-13 | 382 | 382 | 382 | 382 | 400 | 382 |
2018-07-12 | 377 | 378 | 377 | 378 | 700 | 378 |
2018-07-11 | - | - | - | 376 | - | 376 |
2018-07-10 | 373 | 376 | 371 | 376 | 400 | 376 |
2018-07-09 | 378 | 378 | 374 | 374 | 1,000 | 374 |
2018-07-06 | 383 | 383 | 378 | 378 | 200 | 378 |
2018-07-05 | 367 | 367 | 367 | 367 | 100 | 367 |
2018-07-04 | 367 | 375 | 366 | 375 | 900 | 375 |
2018-07-03 | - | - | - | 375 | - | 375 |
2018-07-02 | 371 | 375 | 371 | 375 | 2,100 | 375 |
2018-06-29 | 374 | 374 | 362 | 362 | 3,200 | 362 |
2018-06-28 | 375 | 378 | 366 | 368 | 3,300 | 368 |
2018-06-27 | 380 | 382 | 372 | 379 | 4,100 | 379 |
2018-06-26 | 380 | 380 | 380 | 380 | 2,600 | 380 |
2018-06-25 | 378 | 378 | 375 | 377 | 5,100 | 377 |
2018-06-22 | 380 | 381 | 378 | 378 | 1,100 | 378 |
2018-06-21 | 387 | 391 | 377 | 380 | 7,300 | 380 |
2018-06-20 | 384 | 394 | 383 | 393 | 8,500 | 393 |
2018-06-19 | 392 | 395 | 384 | 385 | 7,100 | 385 |
2018-06-18 | 380 | 393 | 380 | 390 | 5,000 | 390 |
2018-06-15 | 384 | 392 | 384 | 385 | 3,800 | 385 |
2018-06-14 | 395 | 395 | 381 | 392 | 4,000 | 392 |
2018-06-13 | - | - | - | 399 | - | 399 |
2018-06-12 | 392 | 399 | 392 | 399 | 400 | 399 |
2018-06-11 | 399 | 399 | 391 | 392 | 3,000 | 392 |
2018-06-08 | 393 | 399 | 393 | 399 | 1,800 | 399 |
2018-06-07 | 398 | 398 | 398 | 398 | 2,200 | 398 |
2018-06-06 | 392 | 393 | 392 | 393 | 1,300 | 393 |
2018-06-05 | 391 | 398 | 391 | 392 | 2,800 | 392 |
2018-06-04 | 391 | 398 | 389 | 391 | 3,900 | 391 |
2018-06-01 | 400 | 402 | 391 | 392 | 3,900 | 392 |
2018-05-31 | 396 | 403 | 392 | 392 | 8,400 | 392 |
2018-05-30 | 400 | 404 | 391 | 393 | 16,000 | 393 |
2018-05-29 | 405 | 405 | 394 | 400 | 6,700 | 400 |
2018-05-28 | 405 | 405 | 394 | 403 | 9,500 | 403 |
2018-05-25 | 397 | 402 | 391 | 398 | 13,800 | 398 |
2018-05-24 | 394 | 394 | 393 | 394 | 3,000 | 394 |
2018-05-23 | 388 | 393 | 388 | 393 | 1,700 | 393 |
2018-05-22 | 388 | 390 | 388 | 390 | 400 | 390 |
2018-05-21 | 394 | 394 | 388 | 388 | 7,400 | 388 |
2018-05-18 | 397 | 397 | 394 | 394 | 5,200 | 394 |
2018-05-17 | 385 | 400 | 385 | 391 | 6,300 | 391 |
2018-05-16 | 383 | 383 | 383 | 383 | 3,400 | 383 |
2018-05-15 | 383 | 390 | 383 | 383 | 8,400 | 383 |
2018-05-14 | 382 | 390 | 378 | 390 | 31,400 | 390 |
2018-05-11 | 376 | 385 | 373 | 382 | 10,000 | 382 |
2018-05-10 | 381 | 384 | 381 | 384 | 900 | 384 |
2018-05-09 | 381 | 381 | 380 | 380 | 1,500 | 380 |
2018-05-08 | 375 | 390 | 375 | 381 | 6,100 | 381 |
2018-05-07 | 375 | 375 | 370 | 370 | 2,900 | 370 |
2018-05-02 | 368 | 373 | 368 | 373 | 700 | 373 |
2018-05-01 | 372 | 373 | 370 | 373 | 3,300 | 373 |
2018-04-27 | 375 | 375 | 367 | 373 | 2,200 | 373 |
2018-04-26 | 371 | 371 | 362 | 367 | 4,300 | 367 |
2018-04-25 | 368 | 368 | 367 | 368 | 3,900 | 368 |
2018-04-24 | 365 | 367 | 357 | 367 | 2,300 | 367 |
2018-04-23 | 371 | 371 | 365 | 365 | 2,700 | 365 |
2018-04-20 | 375 | 375 | 367 | 371 | 4,900 | 371 |
2018-04-19 | 368 | 374 | 364 | 374 | 3,100 | 374 |
2018-04-18 | 372 | 372 | 360 | 360 | 2,100 | 360 |
2018-04-17 | 367 | 368 | 360 | 365 | 2,500 | 365 |
2018-04-16 | 365 | 365 | 365 | 365 | 500 | 365 |
2018-04-13 | 368 | 370 | 364 | 364 | 9,600 | 364 |
2018-04-12 | 378 | 378 | 367 | 367 | 3,100 | 367 |
2018-04-11 | 371 | 371 | 371 | 371 | 100 | 371 |
2018-04-10 | 371 | 371 | 371 | 371 | 100 | 371 |
2018-04-09 | 370 | 374 | 368 | 374 | 1,600 | 374 |
2018-04-06 | 371 | 371 | 369 | 369 | 400 | 369 |
2018-04-04 | 368 | 368 | 368 | 368 | 100 | 368 |
2018-04-03 | 367 | 367 | 367 | 367 | 2,200 | 367 |
2018-03-30 | 381 | 381 | 381 | 381 | 2,700 | 381 |
2018-03-29 | 381 | 381 | 381 | 381 | 500 | 381 |
2018-03-28 | 375 | 375 | 375 | 375 | 200 | 375 |
2018-03-27 | 384 | 384 | 375 | 375 | 6,800 | 375 |
2018-03-26 | 368 | 376 | 368 | 371 | 1,400 | 371 |
2018-03-23 | 371 | 376 | 371 | 371 | 1,000 | 371 |
2018-03-22 | 376 | 377 | 376 | 377 | 900 | 377 |
2018-03-20 | 375 | 377 | 373 | 377 | 5,000 | 377 |
2018-03-19 | 381 | 382 | 376 | 382 | 2,500 | 382 |
2018-03-16 | 377 | 377 | 377 | 377 | 3,000 | 377 |
2018-03-15 | 381 | 381 | 380 | 380 | 1,800 | 380 |
2018-03-14 | 380 | 380 | 380 | 380 | 500 | 380 |
2018-03-13 | 378 | 378 | 378 | 378 | 100 | 378 |
2018-03-12 | 379 | 379 | 378 | 378 | 1,200 | 378 |
2018-03-09 | 370 | 370 | 369 | 369 | 2,900 | 369 |
2018-03-08 | 372 | 379 | 372 | 372 | 1,500 | 372 |
2018-03-07 | 374 | 374 | 372 | 372 | 300 | 372 |
2018-03-06 | 371 | 373 | 371 | 373 | 1,300 | 373 |
2018-03-05 | 373 | 379 | 371 | 371 | 500 | 371 |
2018-03-02 | 380 | 380 | 371 | 371 | 2,500 | 371 |
2018-03-01 | 380 | 380 | 380 | 380 | 100 | 380 |
2018-02-28 | 376 | 380 | 376 | 380 | 2,100 | 380 |
2018-02-27 | 368 | 368 | 368 | 368 | 2,000 | 368 |
2018-02-26 | 379 | 379 | 375 | 375 | 4,000 | 375 |
2018-02-23 | 373 | 379 | 373 | 379 | 7,100 | 379 |
2018-02-22 | 383 | 383 | 373 | 373 | 3,700 | 373 |
2018-02-21 | 379 | 380 | 379 | 380 | 600 | 380 |
2018-02-20 | 381 | 381 | 376 | 376 | 6,500 | 376 |
2018-02-19 | 381 | 382 | 380 | 382 | 2,000 | 382 |
2018-02-16 | 365 | 365 | 365 | 365 | 2,000 | 365 |
2018-02-14 | 368 | 368 | 360 | 360 | 2,700 | 360 |
2018-02-13 | 379 | 379 | 365 | 365 | 1,500 | 365 |
2018-02-09 | 365 | 365 | 357 | 358 | 17,400 | 358 |
2018-02-08 | 374 | 376 | 369 | 369 | 2,000 | 369 |
2018-02-07 | 372 | 380 | 372 | 379 | 900 | 379 |
2018-02-06 | 376 | 380 | 365 | 371 | 11,700 | 371 |
2018-02-05 | 386 | 386 | 386 | 386 | 1,600 | 386 |
2018-02-02 | 388 | 388 | 384 | 387 | 2,600 | 387 |
2018-02-01 | 390 | 390 | 385 | 388 | 12,900 | 388 |
2018-01-31 | 386 | 387 | 386 | 387 | 2,800 | 387 |
2018-01-30 | 386 | 390 | 385 | 390 | 12,000 | 390 |
2018-01-29 | 393 | 393 | 390 | 390 | 3,100 | 390 |
2018-01-26 | 387 | 389 | 385 | 389 | 6,900 | 389 |
2018-01-25 | 388 | 390 | 388 | 390 | 5,400 | 390 |
2018-01-24 | 390 | 390 | 381 | 389 | 12,000 | 389 |
2018-01-23 | 391 | 391 | 390 | 390 | 3,400 | 390 |
2018-01-22 | 394 | 394 | 388 | 391 | 9,500 | 391 |
2018-01-19 | 391 | 391 | 390 | 391 | 2,700 | 391 |
2018-01-18 | 393 | 393 | 390 | 390 | 3,700 | 390 |
2018-01-17 | 393 | 393 | 391 | 391 | 2,200 | 391 |
2018-01-16 | 390 | 395 | 387 | 390 | 11,200 | 390 |
2018-01-15 | 393 | 393 | 390 | 390 | 5,600 | 390 |
2018-01-12 | 392 | 394 | 390 | 390 | 1,200 | 390 |
2018-01-11 | 387 | 391 | 387 | 390 | 1,200 | 390 |
2018-01-10 | 391 | 391 | 389 | 390 | 2,300 | 390 |
2018-01-09 | 393 | 393 | 383 | 386 | 12,300 | 386 |
2018-01-05 | 393 | 393 | 387 | 388 | 2,200 | 388 |
2018-01-04 | 395 | 395 | 393 | 393 | 2,600 | 393 |
分割・併合履歴 : [1994-12-27]1株→1.2株