7895 中央化学(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 531 | 540 | 526 | 537 | 25,900 | 537 |
2019-12-27 | 530 | 542 | 526 | 539 | 22,500 | 539 |
2019-12-26 | 520 | 534 | 520 | 525 | 33,200 | 525 |
2019-12-25 | 539 | 539 | 517 | 523 | 37,900 | 523 |
2019-12-24 | 535 | 543 | 528 | 539 | 23,500 | 539 |
2019-12-23 | 543 | 543 | 531 | 534 | 21,500 | 534 |
2019-12-20 | 525 | 540 | 512 | 537 | 64,100 | 537 |
2019-12-19 | 527 | 527 | 508 | 525 | 41,700 | 525 |
2019-12-18 | 523 | 529 | 503 | 527 | 73,800 | 527 |
2019-12-17 | 528 | 533 | 525 | 526 | 20,900 | 526 |
2019-12-16 | 530 | 540 | 528 | 528 | 31,100 | 528 |
2019-12-13 | 526 | 528 | 513 | 522 | 54,300 | 522 |
2019-12-12 | 555 | 555 | 515 | 526 | 65,300 | 526 |
2019-12-11 | 536 | 552 | 533 | 545 | 70,500 | 545 |
2019-12-10 | 538 | 553 | 529 | 546 | 81,200 | 546 |
2019-12-09 | 492 | 568 | 492 | 554 | 202,800 | 554 |
2019-12-06 | 497 | 506 | 488 | 492 | 34,500 | 492 |
2019-12-05 | 504 | 506 | 495 | 499 | 17,000 | 499 |
2019-12-04 | 499 | 510 | 498 | 504 | 17,800 | 504 |
2019-12-03 | 498 | 515 | 498 | 504 | 14,200 | 504 |
2019-12-02 | 502 | 505 | 494 | 504 | 26,000 | 504 |
2019-11-29 | 512 | 514 | 497 | 497 | 39,000 | 497 |
2019-11-28 | 522 | 525 | 509 | 511 | 26,100 | 511 |
2019-11-27 | 524 | 528 | 520 | 521 | 35,200 | 521 |
2019-11-26 | 530 | 530 | 511 | 515 | 48,000 | 515 |
2019-11-25 | 534 | 538 | 513 | 529 | 42,100 | 529 |
2019-11-22 | 511 | 537 | 507 | 534 | 74,000 | 534 |
2019-11-21 | 534 | 537 | 522 | 526 | 30,900 | 526 |
2019-11-20 | 546 | 547 | 529 | 539 | 41,800 | 539 |
2019-11-19 | 554 | 572 | 551 | 556 | 40,400 | 556 |
2019-11-18 | 550 | 565 | 530 | 556 | 50,000 | 556 |
2019-11-15 | 524 | 563 | 522 | 555 | 97,800 | 555 |
2019-11-14 | 551 | 551 | 525 | 532 | 87,700 | 532 |
2019-11-13 | 579 | 583 | 542 | 551 | 182,200 | 551 |
2019-11-12 | 603 | 630 | 566 | 589 | 622,200 | 589 |
2019-11-11 | 588 | 598 | 541 | 584 | 427,800 | 584 |
2019-11-08 | 544 | 554 | 521 | 535 | 113,800 | 535 |
2019-11-07 | 525 | 555 | 520 | 554 | 96,000 | 554 |
2019-11-06 | 529 | 545 | 527 | 533 | 92,000 | 533 |
2019-11-05 | 570 | 573 | 515 | 528 | 195,600 | 528 |
2019-11-01 | 540 | 553 | 520 | 550 | 135,700 | 550 |
2019-10-31 | 595 | 612 | 530 | 540 | 318,400 | 540 |
2019-10-30 | 635 | 636 | 547 | 577 | 544,000 | 577 |
2019-10-29 | 568 | 688 | 530 | 600 | 2,029,500 | 600 |
2019-10-28 | 600 | 614 | 563 | 588 | 1,532,100 | 588 |
2019-10-25 | 448 | 514 | 448 | 514 | 629,200 | 514 |
2019-10-24 | 429 | 435 | 428 | 434 | 21,400 | 434 |
2019-10-23 | 424 | 432 | 421 | 429 | 9,700 | 429 |
2019-10-21 | 430 | 434 | 419 | 430 | 26,500 | 430 |
2019-10-18 | 413 | 424 | 413 | 422 | 29,600 | 422 |
2019-10-17 | 421 | 421 | 411 | 416 | 5,900 | 416 |
2019-10-16 | 429 | 430 | 413 | 419 | 27,000 | 419 |
2019-10-15 | 411 | 428 | 406 | 421 | 28,300 | 421 |
2019-10-11 | 407 | 414 | 400 | 408 | 22,300 | 408 |
2019-10-10 | 412 | 413 | 405 | 405 | 12,500 | 405 |
2019-10-09 | 415 | 422 | 405 | 406 | 29,400 | 406 |
2019-10-08 | 438 | 438 | 406 | 423 | 70,700 | 423 |
2019-10-07 | 437 | 438 | 426 | 430 | 27,300 | 430 |
2019-10-04 | 424 | 441 | 419 | 433 | 31,300 | 433 |
2019-10-03 | 424 | 433 | 418 | 424 | 52,500 | 424 |
2019-10-02 | 420 | 434 | 415 | 433 | 35,700 | 433 |
2019-10-01 | 434 | 456 | 419 | 431 | 101,600 | 431 |
2019-09-30 | 406 | 440 | 406 | 426 | 117,400 | 426 |
2019-09-27 | 402 | 406 | 397 | 403 | 35,500 | 403 |
2019-09-26 | 414 | 415 | 397 | 400 | 50,300 | 400 |
2019-09-25 | 407 | 419 | 396 | 409 | 58,100 | 409 |
2019-09-24 | 396 | 424 | 393 | 410 | 98,900 | 410 |
2019-09-20 | 390 | 400 | 378 | 400 | 61,600 | 400 |
2019-09-19 | 433 | 435 | 372 | 394 | 169,300 | 394 |
2019-09-18 | 427 | 438 | 401 | 417 | 250,800 | 417 |
2019-09-17 | 378 | 450 | 374 | 450 | 676,500 | 450 |
2019-09-13 | 361 | 419 | 359 | 370 | 406,100 | 370 |
2019-09-12 | 341 | 347 | 334 | 346 | 28,900 | 346 |
2019-09-11 | 333 | 350 | 330 | 340 | 56,100 | 340 |
2019-09-10 | 333 | 334 | 325 | 328 | 9,000 | 328 |
2019-09-09 | 333 | 334 | 326 | 329 | 14,700 | 329 |
2019-09-06 | 338 | 338 | 327 | 333 | 17,500 | 333 |
2019-09-05 | 335 | 339 | 331 | 333 | 21,400 | 333 |
2019-09-04 | 338 | 347 | 334 | 339 | 54,900 | 339 |
2019-09-03 | 328 | 372 | 324 | 350 | 215,300 | 350 |
2019-09-02 | 309 | 315 | 307 | 308 | 6,200 | 308 |
2019-08-30 | 317 | 317 | 303 | 309 | 11,700 | 309 |
2019-08-29 | 307 | 311 | 306 | 309 | 5,600 | 309 |
2019-08-28 | 319 | 319 | 307 | 307 | 6,700 | 307 |
2019-08-27 | 324 | 325 | 315 | 315 | 5,500 | 315 |
2019-08-26 | 324 | 325 | 315 | 321 | 11,300 | 321 |
2019-08-23 | 330 | 335 | 329 | 332 | 9,800 | 332 |
2019-08-22 | 337 | 337 | 329 | 329 | 7,800 | 329 |
2019-08-21 | 335 | 336 | 328 | 331 | 10,400 | 331 |
2019-08-20 | 340 | 340 | 328 | 335 | 17,300 | 335 |
2019-08-19 | 340 | 341 | 333 | 337 | 10,100 | 337 |
2019-08-16 | 330 | 337 | 330 | 332 | 25,000 | 332 |
2019-08-15 | 336 | 341 | 334 | 334 | 10,200 | 334 |
2019-08-14 | 356 | 357 | 350 | 350 | 8,400 | 350 |
2019-08-13 | 355 | 356 | 350 | 354 | 8,100 | 354 |
2019-08-09 | 372 | 385 | 354 | 365 | 58,700 | 365 |
2019-08-08 | 356 | 364 | 340 | 364 | 30,300 | 364 |
2019-08-07 | 332 | 359 | 331 | 357 | 41,400 | 357 |
2019-08-06 | 314 | 334 | 312 | 324 | 11,700 | 324 |
2019-08-05 | 355 | 357 | 333 | 334 | 11,400 | 334 |
2019-08-02 | 361 | 361 | 357 | 358 | 15,800 | 358 |
2019-08-01 | 373 | 373 | 366 | 366 | 17,400 | 366 |
2019-07-31 | 371 | 376 | 364 | 376 | 10,500 | 376 |
2019-07-30 | 374 | 376 | 372 | 373 | 8,400 | 373 |
2019-07-29 | 369 | 372 | 369 | 369 | 5,700 | 369 |
2019-07-26 | 377 | 387 | 370 | 371 | 15,000 | 371 |
2019-07-25 | 368 | 397 | 366 | 374 | 63,800 | 374 |
2019-07-24 | 372 | 374 | 367 | 367 | 10,400 | 367 |
2019-07-23 | 367 | 376 | 367 | 371 | 14,700 | 371 |
2019-07-22 | 376 | 376 | 360 | 362 | 23,300 | 362 |
2019-07-19 | 365 | 380 | 363 | 376 | 38,700 | 376 |
2019-07-18 | 367 | 370 | 352 | 365 | 43,100 | 365 |
2019-07-17 | 369 | 373 | 361 | 367 | 33,400 | 367 |
2019-07-16 | 387 | 394 | 367 | 371 | 49,500 | 371 |
2019-07-12 | 420 | 420 | 387 | 387 | 53,700 | 387 |
2019-07-11 | 425 | 426 | 420 | 420 | 27,200 | 420 |
2019-07-10 | 409 | 437 | 408 | 430 | 70,900 | 430 |
2019-07-09 | 407 | 413 | 406 | 407 | 26,400 | 407 |
2019-07-08 | 428 | 428 | 407 | 407 | 48,000 | 407 |
2019-07-05 | 433 | 433 | 422 | 422 | 30,400 | 422 |
2019-07-04 | 435 | 438 | 423 | 425 | 66,600 | 425 |
2019-07-03 | 432 | 442 | 420 | 435 | 113,200 | 435 |
2019-07-02 | 424 | 433 | 420 | 427 | 70,500 | 427 |
2019-07-01 | 460 | 461 | 412 | 436 | 194,400 | 436 |
2019-06-28 | 442 | 462 | 430 | 446 | 196,300 | 446 |
2019-06-27 | 445 | 476 | 438 | 450 | 258,500 | 450 |
2019-06-26 | 570 | 570 | 460 | 461 | 1,100,900 | 461 |
2019-06-25 | 530 | 560 | 529 | 560 | 422,500 | 560 |
2019-06-24 | 480 | 480 | 480 | 480 | 205,900 | 480 |
2019-06-21 | 383 | 405 | 370 | 400 | 144,200 | 400 |
2019-06-20 | 369 | 389 | 364 | 381 | 228,300 | 381 |
2019-06-19 | 343 | 358 | 340 | 358 | 40,100 | 358 |
2019-06-18 | 362 | 362 | 340 | 342 | 72,500 | 342 |
2019-06-17 | 360 | 400 | 355 | 370 | 307,200 | 370 |
2019-06-14 | 348 | 360 | 333 | 353 | 74,700 | 353 |
2019-06-13 | 355 | 355 | 331 | 340 | 57,600 | 340 |
2019-06-12 | 330 | 374 | 324 | 352 | 244,700 | 352 |
2019-06-11 | 314 | 337 | 302 | 332 | 80,500 | 332 |
2019-06-10 | 298 | 313 | 298 | 311 | 10,900 | 311 |
2019-06-07 | 306 | 307 | 298 | 298 | 14,500 | 298 |
2019-06-06 | 310 | 310 | 302 | 304 | 2,900 | 304 |
2019-06-05 | 299 | 313 | 299 | 305 | 9,100 | 305 |
2019-06-04 | 298 | 310 | 296 | 304 | 10,000 | 304 |
2019-06-03 | 304 | 317 | 292 | 303 | 28,600 | 303 |
2019-05-31 | 290 | 312 | 290 | 305 | 18,100 | 305 |
2019-05-30 | 296 | 296 | 286 | 290 | 3,800 | 290 |
2019-05-29 | 295 | 299 | 291 | 293 | 6,900 | 293 |
2019-05-28 | 298 | 306 | 297 | 303 | 5,900 | 303 |
2019-05-27 | 304 | 304 | 290 | 297 | 5,500 | 297 |
2019-05-24 | 304 | 304 | 293 | 294 | 7,400 | 294 |
2019-05-23 | 304 | 308 | 296 | 296 | 11,700 | 296 |
2019-05-22 | 290 | 338 | 290 | 303 | 107,500 | 303 |
2019-05-21 | 278 | 296 | 278 | 286 | 5,800 | 286 |
2019-05-20 | 287 | 297 | 281 | 285 | 7,400 | 285 |
2019-05-17 | 303 | 303 | 274 | 282 | 10,900 | 282 |
2019-05-16 | 294 | 298 | 289 | 289 | 2,800 | 289 |
2019-05-15 | 300 | 300 | 294 | 294 | 2,600 | 294 |
2019-05-14 | 288 | 299 | 288 | 299 | 6,100 | 299 |
2019-05-13 | 296 | 308 | 294 | 304 | 16,000 | 304 |
2019-05-10 | 307 | 307 | 281 | 296 | 12,400 | 296 |
2019-05-09 | 307 | 310 | 300 | 300 | 3,300 | 300 |
2019-05-08 | 315 | 315 | 308 | 308 | 2,100 | 308 |
2019-05-07 | 318 | 318 | 314 | 316 | 1,600 | 316 |
2019-04-26 | 316 | 316 | 305 | 314 | 10,500 | 314 |
2019-04-25 | 320 | 320 | 311 | 312 | 12,000 | 312 |
2019-04-24 | 314 | 318 | 307 | 318 | 2,700 | 318 |
2019-04-23 | 319 | 319 | 300 | 307 | 10,700 | 307 |
2019-04-22 | 315 | 315 | 307 | 311 | 5,200 | 311 |
2019-04-19 | 313 | 317 | 313 | 317 | 400 | 317 |
2019-04-18 | 319 | 319 | 307 | 313 | 12,200 | 313 |
2019-04-17 | 311 | 314 | 309 | 311 | 4,100 | 311 |
2019-04-16 | 312 | 315 | 309 | 309 | 2,900 | 309 |
2019-04-15 | 315 | 320 | 308 | 314 | 2,600 | 314 |
2019-04-12 | 320 | 320 | 313 | 318 | 4,900 | 318 |
2019-04-11 | 311 | 324 | 305 | 320 | 30,500 | 320 |
2019-04-10 | 306 | 310 | 304 | 308 | 8,600 | 308 |
2019-04-09 | 302 | 311 | 302 | 311 | 7,100 | 311 |
2019-04-08 | 299 | 303 | 298 | 301 | 8,200 | 301 |
2019-04-05 | 305 | 310 | 303 | 310 | 17,100 | 310 |
2019-04-04 | 300 | 316 | 299 | 313 | 42,400 | 313 |
2019-04-03 | 273 | 321 | 272 | 320 | 26,600 | 320 |
2019-04-02 | 280 | 280 | 272 | 273 | 3,000 | 273 |
2019-04-01 | 283 | 283 | 280 | 280 | 4,700 | 280 |
2019-03-29 | 279 | 279 | 269 | 275 | 4,500 | 275 |
2019-03-28 | 283 | 283 | 269 | 276 | 9,200 | 276 |
2019-03-27 | 280 | 284 | 276 | 278 | 6,400 | 278 |
2019-03-26 | 285 | 285 | 276 | 276 | 6,000 | 276 |
2019-03-25 | 279 | 281 | 277 | 277 | 19,500 | 277 |
2019-03-22 | 290 | 290 | 286 | 289 | 5,500 | 289 |
2019-03-20 | 285 | 289 | 285 | 288 | 6,800 | 288 |
2019-03-19 | 285 | 290 | 284 | 290 | 5,100 | 290 |
2019-03-18 | 286 | 288 | 285 | 287 | 4,500 | 287 |
2019-03-15 | 279 | 283 | 279 | 282 | 7,200 | 282 |
2019-03-14 | 286 | 288 | 276 | 279 | 13,000 | 279 |
2019-03-13 | 287 | 287 | 282 | 285 | 6,100 | 285 |
2019-03-12 | 288 | 291 | 285 | 287 | 8,800 | 287 |
2019-03-11 | 296 | 296 | 274 | 281 | 15,700 | 281 |
2019-03-08 | 297 | 297 | 288 | 288 | 12,200 | 288 |
2019-03-07 | 309 | 309 | 303 | 303 | 6,900 | 303 |
2019-03-06 | 312 | 312 | 306 | 311 | 4,600 | 311 |
2019-03-05 | 314 | 324 | 312 | 312 | 6,100 | 312 |
2019-03-04 | 328 | 347 | 312 | 316 | 76,400 | 316 |
2019-03-01 | 309 | 320 | 304 | 320 | 7,000 | 320 |
2019-02-28 | 329 | 329 | 311 | 311 | 7,400 | 311 |
2019-02-27 | 326 | 334 | 326 | 327 | 10,200 | 327 |
2019-02-26 | 350 | 350 | 321 | 330 | 32,700 | 330 |
2019-02-25 | 320 | 359 | 309 | 335 | 144,000 | 335 |
2019-02-22 | 302 | 307 | 299 | 305 | 3,000 | 305 |
2019-02-21 | 309 | 318 | 299 | 303 | 9,900 | 303 |
2019-02-20 | 295 | 310 | 290 | 306 | 23,300 | 306 |
2019-02-19 | 301 | 301 | 290 | 293 | 16,000 | 293 |
2019-02-18 | 301 | 302 | 282 | 298 | 15,200 | 298 |
2019-02-15 | 296 | 301 | 288 | 298 | 11,300 | 298 |
2019-02-14 | 322 | 340 | 299 | 304 | 18,000 | 304 |
2019-02-13 | 318 | 360 | 307 | 319 | 202,400 | 319 |
2019-02-12 | 281 | 288 | 279 | 286 | 3,900 | 286 |
2019-02-08 | 282 | 282 | 281 | 281 | 800 | 281 |
2019-02-07 | 287 | 289 | 285 | 285 | 1,500 | 285 |
2019-02-06 | 286 | 290 | 280 | 290 | 3,400 | 290 |
2019-02-05 | 289 | 293 | 287 | 287 | 1,000 | 287 |
2019-02-04 | 296 | 296 | 289 | 291 | 800 | 291 |
2019-02-01 | 303 | 303 | 290 | 292 | 5,700 | 292 |
2019-01-31 | 300 | 300 | 293 | 295 | 2,700 | 295 |
2019-01-30 | 300 | 300 | 297 | 298 | 1,000 | 298 |
2019-01-29 | 302 | 302 | 297 | 300 | 3,000 | 300 |
2019-01-28 | 303 | 308 | 298 | 305 | 7,700 | 305 |
2019-01-25 | 298 | 298 | 296 | 297 | 5,500 | 297 |
2019-01-24 | 296 | 297 | 291 | 292 | 3,100 | 292 |
2019-01-23 | 299 | 299 | 296 | 298 | 1,200 | 298 |
2019-01-22 | 303 | 303 | 296 | 302 | 3,200 | 302 |
2019-01-21 | 303 | 304 | 290 | 296 | 20,600 | 296 |
2019-01-18 | 276 | 292 | 276 | 289 | 15,800 | 289 |
2019-01-17 | 288 | 288 | 278 | 281 | 13,100 | 281 |
2019-01-16 | 275 | 293 | 267 | 287 | 16,200 | 287 |
2019-01-15 | 289 | 289 | 265 | 271 | 11,400 | 271 |
2019-01-11 | 290 | 290 | 281 | 281 | 9,200 | 281 |
2019-01-10 | 286 | 295 | 282 | 291 | 5,200 | 291 |
2019-01-09 | 303 | 303 | 287 | 289 | 12,600 | 289 |
2019-01-08 | 296 | 306 | 285 | 299 | 56,400 | 299 |
2019-01-07 | 267 | 313 | 259 | 296 | 147,200 | 296 |
2019-01-04 | 231 | 240 | 231 | 235 | 2,300 | 235 |
分割・併合履歴 : [1994-12-27]1株→1.2株