7895 中央化学(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 578 | 583 | 576 | 582 | 9,400 | 582 |
2020-12-29 | 579 | 586 | 572 | 583 | 20,300 | 583 |
2020-12-28 | 581 | 584 | 563 | 571 | 15,800 | 571 |
2020-12-25 | 569 | 588 | 549 | 576 | 44,000 | 576 |
2020-12-24 | 556 | 559 | 552 | 559 | 51,400 | 559 |
2020-12-23 | 547 | 557 | 547 | 553 | 10,200 | 553 |
2020-12-22 | 572 | 572 | 550 | 550 | 29,800 | 550 |
2020-12-21 | 586 | 586 | 575 | 575 | 12,100 | 575 |
2020-12-18 | 576 | 583 | 574 | 576 | 19,600 | 576 |
2020-12-17 | 590 | 590 | 576 | 580 | 14,200 | 580 |
2020-12-16 | 596 | 597 | 583 | 586 | 17,200 | 586 |
2020-12-15 | 588 | 598 | 578 | 595 | 28,200 | 595 |
2020-12-14 | 585 | 591 | 571 | 578 | 32,400 | 578 |
2020-12-11 | 576 | 576 | 571 | 573 | 13,300 | 573 |
2020-12-10 | 570 | 574 | 565 | 574 | 23,000 | 574 |
2020-12-09 | 584 | 585 | 572 | 574 | 19,200 | 574 |
2020-12-08 | 578 | 589 | 575 | 584 | 11,100 | 584 |
2020-12-07 | 587 | 591 | 572 | 575 | 23,800 | 575 |
2020-12-04 | 591 | 592 | 584 | 587 | 10,400 | 587 |
2020-12-03 | 594 | 595 | 591 | 591 | 10,500 | 591 |
2020-12-02 | 603 | 603 | 595 | 596 | 11,600 | 596 |
2020-12-01 | 582 | 603 | 575 | 598 | 86,000 | 598 |
2020-11-30 | 611 | 612 | 602 | 603 | 13,100 | 603 |
2020-11-27 | 618 | 621 | 605 | 611 | 20,700 | 611 |
2020-11-26 | 611 | 616 | 606 | 616 | 12,800 | 616 |
2020-11-25 | 606 | 606 | 596 | 605 | 13,000 | 605 |
2020-11-24 | 619 | 619 | 600 | 603 | 16,000 | 603 |
2020-11-20 | 599 | 604 | 598 | 602 | 7,200 | 602 |
2020-11-19 | 609 | 611 | 594 | 599 | 16,600 | 599 |
2020-11-18 | 599 | 612 | 597 | 602 | 11,100 | 602 |
2020-11-17 | 611 | 617 | 598 | 602 | 37,400 | 602 |
2020-11-16 | 627 | 632 | 615 | 621 | 21,400 | 621 |
2020-11-13 | 635 | 644 | 624 | 627 | 19,700 | 627 |
2020-11-12 | 641 | 641 | 623 | 641 | 25,600 | 641 |
2020-11-11 | 650 | 658 | 621 | 636 | 115,700 | 636 |
2020-11-10 | 645 | 650 | 617 | 645 | 57,700 | 645 |
2020-11-09 | 636 | 652 | 634 | 651 | 31,400 | 651 |
2020-11-06 | 627 | 647 | 627 | 633 | 23,400 | 633 |
2020-11-05 | 614 | 635 | 614 | 630 | 23,800 | 630 |
2020-11-04 | 607 | 617 | 603 | 613 | 12,600 | 613 |
2020-11-02 | 590 | 599 | 590 | 597 | 6,300 | 597 |
2020-10-30 | 613 | 613 | 585 | 587 | 16,300 | 587 |
2020-10-29 | 601 | 615 | 601 | 609 | 7,000 | 609 |
2020-10-28 | 620 | 620 | 606 | 617 | 8,300 | 617 |
2020-10-27 | 590 | 618 | 590 | 613 | 26,400 | 613 |
2020-10-26 | 608 | 608 | 593 | 593 | 18,100 | 593 |
2020-10-23 | 608 | 609 | 584 | 602 | 47,100 | 602 |
2020-10-22 | 630 | 630 | 609 | 613 | 21,600 | 613 |
2020-10-21 | 637 | 645 | 624 | 626 | 13,300 | 626 |
2020-10-20 | 615 | 634 | 614 | 627 | 24,500 | 627 |
2020-10-19 | 618 | 618 | 610 | 614 | 12,300 | 614 |
2020-10-16 | 634 | 634 | 617 | 624 | 23,000 | 624 |
2020-10-15 | 644 | 650 | 633 | 638 | 19,800 | 638 |
2020-10-14 | 647 | 655 | 647 | 653 | 22,600 | 653 |
2020-10-13 | 655 | 657 | 639 | 643 | 53,400 | 643 |
2020-10-12 | 663 | 665 | 653 | 655 | 21,700 | 655 |
2020-10-09 | 649 | 663 | 649 | 656 | 39,700 | 656 |
2020-10-08 | 634 | 655 | 627 | 645 | 55,900 | 645 |
2020-10-07 | 625 | 636 | 620 | 634 | 15,100 | 634 |
2020-10-06 | 635 | 635 | 620 | 624 | 18,500 | 624 |
2020-10-05 | 624 | 652 | 624 | 635 | 52,800 | 635 |
2020-10-02 | 649 | 649 | 606 | 614 | 32,700 | 614 |
2020-09-30 | 643 | 646 | 622 | 625 | 29,600 | 625 |
2020-09-29 | 625 | 652 | 616 | 641 | 54,100 | 641 |
2020-09-28 | 610 | 625 | 604 | 618 | 38,300 | 618 |
2020-09-25 | 609 | 609 | 590 | 593 | 26,800 | 593 |
2020-09-24 | 624 | 632 | 595 | 614 | 51,700 | 614 |
2020-09-23 | 611 | 624 | 600 | 620 | 36,800 | 620 |
2020-09-18 | 599 | 620 | 598 | 612 | 48,000 | 612 |
2020-09-17 | 600 | 608 | 591 | 596 | 18,600 | 596 |
2020-09-16 | 602 | 609 | 595 | 607 | 43,200 | 607 |
2020-09-15 | 601 | 627 | 591 | 612 | 121,300 | 612 |
2020-09-14 | 585 | 592 | 576 | 582 | 14,100 | 582 |
2020-09-11 | 599 | 599 | 583 | 585 | 13,500 | 585 |
2020-09-10 | 594 | 604 | 589 | 599 | 10,900 | 599 |
2020-09-09 | 591 | 600 | 587 | 594 | 11,300 | 594 |
2020-09-08 | 593 | 603 | 590 | 601 | 7,800 | 601 |
2020-09-07 | 611 | 620 | 591 | 597 | 29,900 | 597 |
2020-09-04 | 589 | 609 | 589 | 606 | 18,900 | 606 |
2020-09-03 | 588 | 606 | 584 | 597 | 50,700 | 597 |
2020-09-02 | 582 | 586 | 578 | 583 | 7,200 | 583 |
2020-09-01 | 580 | 581 | 574 | 579 | 18,600 | 579 |
2020-08-31 | 576 | 592 | 573 | 573 | 59,300 | 573 |
2020-08-28 | 585 | 592 | 573 | 578 | 36,600 | 578 |
2020-08-27 | 584 | 595 | 575 | 583 | 41,300 | 583 |
2020-08-26 | 604 | 608 | 594 | 597 | 17,600 | 597 |
2020-08-25 | 592 | 603 | 585 | 598 | 38,200 | 598 |
2020-08-24 | 607 | 607 | 580 | 594 | 66,000 | 594 |
2020-08-21 | 629 | 629 | 617 | 622 | 15,300 | 622 |
2020-08-20 | 632 | 636 | 615 | 631 | 24,500 | 631 |
2020-08-19 | 623 | 634 | 622 | 632 | 23,900 | 632 |
2020-08-18 | 612 | 626 | 609 | 626 | 20,000 | 626 |
2020-08-17 | 626 | 626 | 605 | 620 | 29,900 | 620 |
2020-08-14 | 642 | 642 | 623 | 628 | 12,700 | 628 |
2020-08-13 | 670 | 670 | 631 | 636 | 94,400 | 636 |
2020-08-12 | 639 | 670 | 636 | 655 | 121,100 | 655 |
2020-08-11 | 645 | 659 | 612 | 630 | 68,100 | 630 |
2020-08-07 | 595 | 597 | 580 | 595 | 10,500 | 595 |
2020-08-06 | 603 | 604 | 591 | 598 | 5,300 | 598 |
2020-08-05 | 596 | 606 | 585 | 600 | 13,400 | 600 |
2020-08-04 | 580 | 591 | 579 | 586 | 5,400 | 586 |
2020-08-03 | 581 | 590 | 573 | 580 | 18,400 | 580 |
2020-07-31 | 612 | 612 | 581 | 581 | 40,600 | 581 |
2020-07-30 | 592 | 613 | 586 | 613 | 26,000 | 613 |
2020-07-29 | 596 | 599 | 584 | 594 | 18,700 | 594 |
2020-07-28 | 589 | 597 | 584 | 593 | 12,800 | 593 |
2020-07-27 | 577 | 597 | 577 | 589 | 15,800 | 589 |
2020-07-22 | 609 | 609 | 591 | 594 | 19,300 | 594 |
2020-07-21 | 606 | 615 | 599 | 603 | 23,100 | 603 |
2020-07-20 | 620 | 620 | 594 | 602 | 15,500 | 602 |
2020-07-17 | 623 | 623 | 608 | 616 | 5,500 | 616 |
2020-07-16 | 616 | 624 | 601 | 616 | 16,900 | 616 |
2020-07-15 | 613 | 620 | 610 | 615 | 5,000 | 615 |
2020-07-14 | 616 | 628 | 595 | 611 | 30,500 | 611 |
2020-07-13 | 623 | 629 | 611 | 623 | 33,500 | 623 |
2020-07-10 | 617 | 624 | 608 | 609 | 14,200 | 609 |
2020-07-09 | 646 | 646 | 617 | 617 | 12,600 | 617 |
2020-07-08 | 617 | 646 | 617 | 646 | 34,100 | 646 |
2020-07-07 | 642 | 642 | 616 | 620 | 11,000 | 620 |
2020-07-06 | 610 | 640 | 608 | 628 | 58,900 | 628 |
2020-07-03 | 607 | 620 | 594 | 607 | 25,600 | 607 |
2020-07-02 | 645 | 645 | 607 | 607 | 41,300 | 607 |
2020-07-01 | 642 | 655 | 621 | 622 | 32,100 | 622 |
2020-06-30 | 629 | 651 | 611 | 649 | 20,800 | 649 |
2020-06-29 | 651 | 661 | 607 | 629 | 54,100 | 629 |
2020-06-26 | 670 | 670 | 652 | 661 | 38,900 | 661 |
2020-06-25 | 668 | 668 | 645 | 660 | 26,500 | 660 |
2020-06-24 | 661 | 665 | 650 | 660 | 26,700 | 660 |
2020-06-23 | 681 | 681 | 662 | 664 | 28,500 | 664 |
2020-06-22 | 661 | 697 | 660 | 681 | 75,300 | 681 |
2020-06-19 | 670 | 695 | 662 | 679 | 105,600 | 679 |
2020-06-18 | 678 | 682 | 650 | 660 | 122,600 | 660 |
2020-06-17 | 637 | 672 | 637 | 670 | 83,700 | 670 |
2020-06-16 | 589 | 677 | 585 | 646 | 121,200 | 646 |
2020-06-15 | 619 | 622 | 579 | 580 | 26,200 | 580 |
2020-06-12 | 605 | 617 | 605 | 609 | 35,800 | 609 |
2020-06-11 | 642 | 660 | 627 | 629 | 45,200 | 629 |
2020-06-10 | 664 | 665 | 637 | 643 | 36,700 | 643 |
2020-06-09 | 637 | 670 | 632 | 664 | 47,100 | 664 |
2020-06-08 | 672 | 672 | 635 | 642 | 58,700 | 642 |
2020-06-05 | 684 | 688 | 657 | 657 | 64,500 | 657 |
2020-06-04 | 691 | 720 | 680 | 684 | 110,900 | 684 |
2020-06-03 | 702 | 715 | 690 | 691 | 108,500 | 691 |
2020-06-02 | 700 | 710 | 674 | 710 | 225,300 | 710 |
2020-06-01 | 624 | 714 | 609 | 714 | 778,000 | 714 |
2020-05-29 | 594 | 619 | 592 | 614 | 63,900 | 614 |
2020-05-28 | 580 | 597 | 575 | 592 | 41,700 | 592 |
2020-05-27 | 580 | 588 | 570 | 580 | 55,000 | 580 |
2020-05-26 | 600 | 606 | 585 | 586 | 87,900 | 586 |
2020-05-25 | 610 | 617 | 600 | 607 | 43,100 | 607 |
2020-05-22 | 610 | 621 | 607 | 609 | 52,300 | 609 |
2020-05-21 | 620 | 627 | 610 | 610 | 45,500 | 610 |
2020-05-20 | 611 | 632 | 611 | 617 | 31,000 | 617 |
2020-05-19 | 604 | 619 | 600 | 608 | 75,700 | 608 |
2020-05-18 | 601 | 640 | 597 | 614 | 104,300 | 614 |
2020-05-15 | 602 | 626 | 592 | 595 | 206,200 | 595 |
2020-05-14 | 677 | 678 | 628 | 632 | 169,700 | 632 |
2020-05-13 | 708 | 726 | 687 | 687 | 218,600 | 687 |
2020-05-12 | 710 | 760 | 703 | 743 | 209,300 | 743 |
2020-05-11 | 740 | 744 | 716 | 720 | 111,500 | 720 |
2020-05-08 | 742 | 749 | 711 | 729 | 204,000 | 729 |
2020-05-07 | 735 | 780 | 725 | 759 | 465,700 | 759 |
2020-05-01 | 708 | 720 | 700 | 705 | 119,600 | 705 |
2020-04-30 | 720 | 749 | 695 | 721 | 228,500 | 721 |
2020-04-28 | 731 | 740 | 705 | 708 | 200,900 | 708 |
2020-04-27 | 764 | 774 | 730 | 751 | 291,200 | 751 |
2020-04-24 | 755 | 842 | 706 | 723 | 1,211,300 | 723 |
2020-04-23 | 633 | 706 | 626 | 705 | 710,200 | 705 |
2020-04-22 | 580 | 650 | 553 | 606 | 409,200 | 606 |
2020-04-21 | 650 | 650 | 579 | 586 | 276,600 | 586 |
2020-04-20 | 690 | 690 | 633 | 660 | 407,700 | 660 |
2020-04-17 | 714 | 769 | 690 | 695 | 920,400 | 695 |
2020-04-16 | 675 | 725 | 639 | 670 | 1,676,200 | 670 |
2020-04-15 | 543 | 625 | 525 | 625 | 900,400 | 625 |
2020-04-14 | 537 | 589 | 525 | 525 | 344,400 | 525 |
2020-04-13 | 519 | 557 | 501 | 557 | 502,900 | 557 |
2020-04-10 | 494 | 499 | 464 | 477 | 148,300 | 477 |
2020-04-09 | 468 | 516 | 468 | 495 | 521,500 | 495 |
2020-04-08 | 353 | 436 | 353 | 436 | 317,100 | 436 |
2020-04-07 | 341 | 359 | 337 | 356 | 27,400 | 356 |
2020-04-06 | 317 | 345 | 317 | 337 | 16,100 | 337 |
2020-04-03 | 341 | 349 | 315 | 317 | 27,000 | 317 |
2020-04-02 | 337 | 354 | 337 | 341 | 18,100 | 341 |
2020-04-01 | 353 | 395 | 340 | 353 | 63,000 | 353 |
2020-03-31 | 370 | 370 | 337 | 337 | 25,900 | 337 |
2020-03-30 | 333 | 349 | 326 | 349 | 21,000 | 349 |
2020-03-27 | 340 | 345 | 332 | 341 | 12,700 | 341 |
2020-03-26 | 354 | 354 | 320 | 336 | 34,500 | 336 |
2020-03-25 | 343 | 346 | 329 | 339 | 32,800 | 339 |
2020-03-24 | 320 | 325 | 312 | 319 | 21,600 | 319 |
2020-03-23 | 304 | 312 | 295 | 312 | 24,800 | 312 |
2020-03-19 | 320 | 333 | 298 | 304 | 32,800 | 304 |
2020-03-18 | 322 | 347 | 315 | 323 | 53,400 | 323 |
2020-03-17 | 288 | 315 | 278 | 306 | 38,300 | 306 |
2020-03-16 | 316 | 331 | 296 | 296 | 56,200 | 296 |
2020-03-13 | 285 | 309 | 275 | 308 | 103,100 | 308 |
2020-03-12 | 390 | 392 | 325 | 340 | 167,000 | 340 |
2020-03-11 | 458 | 470 | 370 | 396 | 376,400 | 396 |
2020-03-10 | 330 | 394 | 322 | 394 | 349,500 | 394 |
2020-03-09 | 359 | 359 | 309 | 314 | 58,700 | 314 |
2020-03-06 | 390 | 393 | 370 | 370 | 35,000 | 370 |
2020-03-05 | 413 | 413 | 397 | 403 | 17,500 | 403 |
2020-03-04 | 400 | 413 | 396 | 405 | 25,200 | 405 |
2020-03-03 | 423 | 423 | 400 | 408 | 30,200 | 408 |
2020-03-02 | 379 | 416 | 379 | 407 | 42,000 | 407 |
2020-02-28 | 401 | 415 | 387 | 387 | 66,700 | 387 |
2020-02-27 | 440 | 444 | 420 | 420 | 29,100 | 420 |
2020-02-26 | 445 | 445 | 430 | 435 | 67,500 | 435 |
2020-02-25 | 443 | 455 | 442 | 445 | 35,000 | 445 |
2020-02-21 | 471 | 484 | 471 | 475 | 13,400 | 475 |
2020-02-20 | 486 | 490 | 476 | 478 | 24,400 | 478 |
2020-02-19 | 463 | 488 | 455 | 478 | 29,100 | 478 |
2020-02-18 | 474 | 476 | 455 | 455 | 38,900 | 455 |
2020-02-17 | 490 | 490 | 474 | 475 | 43,200 | 475 |
2020-02-14 | 503 | 503 | 491 | 492 | 40,200 | 492 |
2020-02-13 | 500 | 504 | 494 | 499 | 31,500 | 499 |
2020-02-12 | 524 | 525 | 499 | 499 | 65,700 | 499 |
2020-02-10 | 519 | 523 | 508 | 522 | 31,000 | 522 |
2020-02-07 | 527 | 529 | 516 | 520 | 28,900 | 520 |
2020-02-06 | 529 | 543 | 521 | 525 | 52,800 | 525 |
2020-02-05 | 538 | 553 | 528 | 528 | 45,500 | 528 |
2020-02-04 | 520 | 536 | 515 | 528 | 47,400 | 528 |
2020-02-03 | 511 | 530 | 506 | 526 | 31,700 | 526 |
2020-01-31 | 533 | 537 | 509 | 533 | 136,400 | 533 |
2020-01-30 | 563 | 568 | 532 | 533 | 169,100 | 533 |
2020-01-29 | 600 | 600 | 552 | 568 | 204,800 | 568 |
2020-01-28 | 600 | 605 | 560 | 568 | 265,400 | 568 |
2020-01-27 | 628 | 632 | 572 | 572 | 369,900 | 572 |
2020-01-24 | 691 | 695 | 628 | 653 | 690,000 | 653 |
2020-01-23 | 627 | 697 | 608 | 697 | 1,274,900 | 697 |
2020-01-22 | 654 | 664 | 588 | 597 | 607,500 | 597 |
2020-01-21 | 555 | 655 | 553 | 655 | 804,700 | 655 |
2020-01-20 | 554 | 571 | 541 | 555 | 67,800 | 555 |
2020-01-17 | 560 | 560 | 536 | 551 | 32,500 | 551 |
2020-01-16 | 550 | 560 | 550 | 552 | 19,000 | 552 |
2020-01-15 | 552 | 559 | 537 | 555 | 33,700 | 555 |
2020-01-14 | 560 | 579 | 544 | 551 | 84,700 | 551 |
2020-01-10 | 541 | 561 | 536 | 558 | 58,300 | 558 |
2020-01-09 | 532 | 542 | 511 | 536 | 54,200 | 536 |
2020-01-08 | 525 | 526 | 503 | 518 | 37,700 | 518 |
2020-01-07 | 532 | 532 | 520 | 525 | 12,100 | 525 |
2020-01-06 | 537 | 537 | 520 | 522 | 19,200 | 522 |
分割・併合履歴 : [1994-12-27]1株→1.2株