7895 中央化学(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 369 | 390 | 368 | 382 | 22,000 | 382 |
2021-12-29 | 365 | 377 | 365 | 375 | 11,600 | 375 |
2021-12-28 | 370 | 371 | 362 | 362 | 22,700 | 362 |
2021-12-27 | 376 | 376 | 367 | 368 | 17,200 | 368 |
2021-12-24 | 383 | 383 | 370 | 376 | 25,900 | 376 |
2021-12-23 | 389 | 389 | 380 | 383 | 5,800 | 383 |
2021-12-22 | 383 | 388 | 383 | 386 | 3,300 | 386 |
2021-12-21 | 384 | 389 | 384 | 385 | 3,900 | 385 |
2021-12-20 | 393 | 394 | 385 | 387 | 12,700 | 387 |
2021-12-17 | 390 | 393 | 384 | 393 | 4,300 | 393 |
2021-12-16 | 377 | 395 | 373 | 390 | 19,300 | 390 |
2021-12-15 | 380 | 381 | 375 | 380 | 8,000 | 380 |
2021-12-14 | 380 | 385 | 380 | 382 | 3,200 | 382 |
2021-12-13 | 386 | 388 | 378 | 383 | 21,000 | 383 |
2021-12-10 | 381 | 384 | 381 | 384 | 12,600 | 384 |
2021-12-09 | 388 | 389 | 382 | 384 | 6,300 | 384 |
2021-12-08 | 386 | 388 | 384 | 385 | 107,600 | 385 |
2021-12-07 | 385 | 394 | 378 | 385 | 29,400 | 385 |
2021-12-06 | 386 | 394 | 386 | 387 | 3,600 | 387 |
2021-12-03 | 396 | 398 | 393 | 394 | 3,700 | 394 |
2021-12-02 | 390 | 396 | 385 | 395 | 20,100 | 395 |
2021-12-01 | 381 | 396 | 380 | 385 | 12,900 | 385 |
2021-11-30 | 390 | 395 | 380 | 380 | 6,500 | 380 |
2021-11-29 | 390 | 393 | 385 | 387 | 10,100 | 387 |
2021-11-26 | 409 | 409 | 387 | 390 | 21,700 | 390 |
2021-11-25 | 422 | 422 | 408 | 413 | 9,200 | 413 |
2021-11-24 | 418 | 421 | 415 | 421 | 3,400 | 421 |
2021-11-22 | 418 | 418 | 408 | 418 | 6,200 | 418 |
2021-11-19 | 413 | 415 | 406 | 411 | 5,200 | 411 |
2021-11-18 | 411 | 421 | 408 | 413 | 8,700 | 413 |
2021-11-17 | 413 | 413 | 411 | 412 | 2,100 | 412 |
2021-11-16 | 418 | 420 | 414 | 414 | 3,600 | 414 |
2021-11-15 | 411 | 421 | 411 | 418 | 5,600 | 418 |
2021-11-12 | 419 | 438 | 407 | 407 | 48,300 | 407 |
2021-11-11 | 427 | 439 | 419 | 437 | 25,300 | 437 |
2021-11-10 | 422 | 427 | 418 | 427 | 5,300 | 427 |
2021-11-09 | 433 | 435 | 423 | 423 | 3,200 | 423 |
2021-11-08 | 432 | 433 | 426 | 433 | 8,000 | 433 |
2021-11-05 | 426 | 438 | 426 | 436 | 11,900 | 436 |
2021-11-04 | 429 | 434 | 421 | 434 | 4,200 | 434 |
2021-11-02 | 426 | 428 | 423 | 427 | 3,200 | 427 |
2021-11-01 | 418 | 434 | 417 | 419 | 36,200 | 419 |
2021-10-29 | 422 | 422 | 408 | 410 | 11,000 | 410 |
2021-10-28 | 414 | 424 | 411 | 423 | 31,400 | 423 |
2021-10-27 | 421 | 421 | 416 | 417 | 2,600 | 417 |
2021-10-26 | 423 | 427 | 419 | 425 | 4,600 | 425 |
2021-10-25 | 417 | 421 | 413 | 421 | 10,200 | 421 |
2021-10-22 | 415 | 418 | 415 | 415 | 9,200 | 415 |
2021-10-21 | 425 | 422 | 416 | 422 | 2,700 | 422 |
2021-10-20 | 425 | 425 | 416 | 417 | 6,900 | 417 |
2021-10-19 | 424 | 424 | 418 | 424 | 4,900 | 424 |
2021-10-18 | 427 | 466 | 422 | 424 | 47,900 | 424 |
2021-10-15 | 423 | 432 | 423 | 429 | 3,100 | 429 |
2021-10-14 | 424 | 431 | 422 | 429 | 600 | 429 |
2021-10-13 | 424 | 426 | 421 | 426 | 800 | 426 |
2021-10-12 | 426 | 427 | 421 | 424 | 3,200 | 424 |
2021-10-11 | 426 | 431 | 426 | 426 | 1,500 | 426 |
2021-10-08 | 423 | 435 | 423 | 428 | 5,300 | 428 |
2021-10-07 | 431 | 431 | 424 | 430 | 1,800 | 430 |
2021-10-06 | 428 | 430 | 426 | 430 | 6,100 | 430 |
2021-10-05 | 429 | 429 | 416 | 427 | 11,800 | 427 |
2021-10-04 | 439 | 439 | 431 | 431 | 1,300 | 431 |
2021-10-01 | 447 | 448 | 439 | 439 | 3,500 | 439 |
2021-09-30 | 445 | 447 | 443 | 447 | 900 | 447 |
2021-09-29 | 442 | 445 | 436 | 445 | 7,100 | 445 |
2021-09-28 | 455 | 455 | 442 | 447 | 7,800 | 447 |
2021-09-27 | 464 | 464 | 450 | 455 | 4,500 | 455 |
2021-09-24 | 465 | 465 | 454 | 460 | 7,900 | 460 |
2021-09-22 | 450 | 466 | 450 | 457 | 21,700 | 457 |
2021-09-21 | 455 | 463 | 445 | 461 | 17,900 | 461 |
2021-09-17 | 468 | 468 | 460 | 466 | 4,500 | 466 |
2021-09-16 | 462 | 469 | 460 | 466 | 17,800 | 466 |
2021-09-15 | 458 | 463 | 452 | 462 | 12,900 | 462 |
2021-09-14 | 452 | 458 | 445 | 458 | 9,700 | 458 |
2021-09-13 | 452 | 453 | 448 | 450 | 9,200 | 450 |
2021-09-10 | 451 | 457 | 443 | 457 | 7,200 | 457 |
2021-09-09 | 455 | 455 | 451 | 451 | 7,900 | 451 |
2021-09-08 | 460 | 465 | 454 | 458 | 8,900 | 458 |
2021-09-07 | 460 | 464 | 458 | 460 | 8,100 | 460 |
2021-09-06 | 450 | 461 | 449 | 459 | 19,100 | 459 |
2021-09-03 | 444 | 455 | 439 | 450 | 7,300 | 450 |
2021-09-02 | 456 | 456 | 445 | 448 | 3,900 | 448 |
2021-09-01 | 459 | 460 | 451 | 456 | 2,900 | 456 |
2021-08-31 | 453 | 461 | 452 | 459 | 7,700 | 459 |
2021-08-30 | 459 | 459 | 451 | 455 | 4,600 | 455 |
2021-08-27 | 451 | 460 | 449 | 459 | 13,100 | 459 |
2021-08-26 | 460 | 460 | 443 | 456 | 8,000 | 456 |
2021-08-25 | 433 | 462 | 433 | 457 | 37,900 | 457 |
2021-08-24 | 432 | 440 | 431 | 439 | 9,700 | 439 |
2021-08-23 | 435 | 442 | 430 | 432 | 7,600 | 432 |
2021-08-20 | 443 | 443 | 431 | 431 | 8,900 | 431 |
2021-08-19 | 431 | 441 | 431 | 441 | 18,100 | 441 |
2021-08-18 | 430 | 437 | 430 | 433 | 3,800 | 433 |
2021-08-17 | 442 | 442 | 433 | 437 | 3,200 | 437 |
2021-08-16 | 440 | 442 | 435 | 442 | 2,400 | 442 |
2021-08-13 | 432 | 450 | 432 | 447 | 28,900 | 447 |
2021-08-12 | 425 | 440 | 417 | 432 | 18,200 | 432 |
2021-08-11 | 425 | 425 | 417 | 420 | 10,600 | 420 |
2021-08-10 | 412 | 420 | 412 | 420 | 3,800 | 420 |
2021-08-06 | 408 | 418 | 408 | 414 | 13,500 | 414 |
2021-08-05 | 411 | 411 | 401 | 408 | 11,200 | 408 |
2021-08-04 | 422 | 425 | 410 | 411 | 7,100 | 411 |
2021-08-03 | 425 | 427 | 420 | 421 | 2,700 | 421 |
2021-08-02 | 427 | 433 | 424 | 425 | 7,000 | 425 |
2021-07-30 | 440 | 440 | 435 | 435 | 3,500 | 435 |
2021-07-29 | 432 | 436 | 432 | 436 | 4,700 | 436 |
2021-07-28 | 435 | 439 | 431 | 432 | 1,100 | 432 |
2021-07-27 | 439 | 439 | 436 | 437 | 2,300 | 437 |
2021-07-26 | 441 | 441 | 431 | 434 | 5,400 | 434 |
2021-07-21 | 436 | 442 | 428 | 439 | 23,300 | 439 |
2021-07-20 | 434 | 434 | 426 | 426 | 5,400 | 426 |
2021-07-19 | 437 | 439 | 435 | 437 | 2,600 | 437 |
2021-07-16 | 430 | 437 | 430 | 437 | 3,100 | 437 |
2021-07-15 | 439 | 440 | 431 | 432 | 4,500 | 432 |
2021-07-14 | 425 | 437 | 425 | 437 | 10,300 | 437 |
2021-07-13 | 423 | 433 | 420 | 428 | 22,400 | 428 |
2021-07-12 | 422 | 427 | 417 | 423 | 4,500 | 423 |
2021-07-09 | 425 | 425 | 413 | 420 | 11,000 | 420 |
2021-07-08 | 434 | 435 | 424 | 427 | 8,800 | 427 |
2021-07-07 | 436 | 440 | 433 | 435 | 3,400 | 435 |
2021-07-06 | 435 | 441 | 434 | 437 | 5,700 | 437 |
2021-07-05 | 448 | 448 | 434 | 435 | 14,200 | 435 |
2021-07-02 | 455 | 455 | 439 | 445 | 16,100 | 445 |
2021-07-01 | 453 | 457 | 433 | 439 | 13,600 | 439 |
2021-06-30 | 463 | 463 | 452 | 454 | 13,400 | 454 |
2021-06-29 | 460 | 462 | 458 | 462 | 6,200 | 462 |
2021-06-28 | 456 | 462 | 452 | 459 | 18,400 | 459 |
2021-06-25 | 445 | 454 | 442 | 454 | 13,400 | 454 |
2021-06-24 | 440 | 443 | 439 | 443 | 3,300 | 443 |
2021-06-23 | 443 | 446 | 440 | 440 | 15,000 | 440 |
2021-06-22 | 449 | 449 | 440 | 446 | 19,400 | 446 |
2021-06-21 | 452 | 452 | 442 | 449 | 8,200 | 449 |
2021-06-18 | 454 | 457 | 448 | 452 | 25,800 | 452 |
2021-06-17 | 453 | 461 | 453 | 459 | 17,800 | 459 |
2021-06-16 | 459 | 461 | 455 | 455 | 12,600 | 455 |
2021-06-15 | 461 | 464 | 455 | 456 | 21,400 | 456 |
2021-06-14 | 460 | 465 | 460 | 461 | 4,800 | 461 |
2021-06-11 | 465 | 465 | 460 | 463 | 8,200 | 463 |
2021-06-10 | 467 | 471 | 460 | 465 | 21,800 | 465 |
2021-06-09 | 467 | 469 | 456 | 465 | 32,600 | 465 |
2021-06-08 | 475 | 475 | 467 | 467 | 10,000 | 467 |
2021-06-07 | 485 | 485 | 470 | 471 | 14,100 | 471 |
2021-06-04 | 475 | 494 | 473 | 479 | 17,700 | 479 |
2021-06-03 | 483 | 483 | 467 | 475 | 17,000 | 475 |
2021-06-02 | 485 | 487 | 481 | 484 | 3,700 | 484 |
2021-06-01 | 493 | 493 | 484 | 485 | 3,600 | 485 |
2021-05-31 | 480 | 495 | 479 | 489 | 18,100 | 489 |
2021-05-28 | 479 | 482 | 478 | 481 | 5,500 | 481 |
2021-05-27 | 478 | 482 | 478 | 479 | 1,900 | 479 |
2021-05-26 | 482 | 486 | 480 | 482 | 5,700 | 482 |
2021-05-25 | 484 | 485 | 478 | 484 | 9,700 | 484 |
2021-05-24 | 485 | 485 | 480 | 481 | 8,300 | 481 |
2021-05-21 | 492 | 492 | 481 | 482 | 10,100 | 482 |
2021-05-20 | 490 | 490 | 482 | 487 | 7,900 | 487 |
2021-05-19 | 485 | 490 | 480 | 490 | 10,200 | 490 |
2021-05-18 | 499 | 500 | 484 | 485 | 11,800 | 485 |
2021-05-17 | 500 | 503 | 487 | 493 | 14,000 | 493 |
2021-05-14 | 488 | 502 | 484 | 495 | 18,400 | 495 |
2021-05-13 | 494 | 507 | 462 | 480 | 82,500 | 480 |
2021-05-12 | 554 | 559 | 494 | 494 | 194,900 | 494 |
2021-05-11 | 606 | 612 | 594 | 594 | 43,600 | 594 |
2021-05-10 | 594 | 610 | 591 | 609 | 14,600 | 609 |
2021-05-07 | 597 | 599 | 587 | 590 | 19,600 | 590 |
2021-05-06 | 597 | 598 | 591 | 598 | 11,100 | 598 |
2021-04-30 | 586 | 594 | 581 | 593 | 12,800 | 593 |
2021-04-28 | 583 | 587 | 583 | 584 | 3,200 | 584 |
2021-04-27 | 581 | 595 | 581 | 583 | 10,400 | 583 |
2021-04-26 | 592 | 592 | 586 | 586 | 5,600 | 586 |
2021-04-23 | 590 | 592 | 586 | 592 | 5,400 | 592 |
2021-04-22 | 590 | 593 | 583 | 587 | 9,100 | 587 |
2021-04-21 | 590 | 590 | 581 | 584 | 6,500 | 584 |
2021-04-20 | 595 | 595 | 586 | 588 | 4,700 | 588 |
2021-04-19 | 598 | 598 | 593 | 598 | 4,700 | 598 |
2021-04-16 | 600 | 603 | 590 | 598 | 11,300 | 598 |
2021-04-15 | 594 | 599 | 591 | 599 | 11,800 | 599 |
2021-04-14 | 586 | 595 | 584 | 594 | 7,900 | 594 |
2021-04-13 | 579 | 590 | 578 | 584 | 18,500 | 584 |
2021-04-12 | 583 | 584 | 581 | 581 | 6,100 | 581 |
2021-04-09 | 583 | 587 | 581 | 583 | 5,500 | 583 |
2021-04-08 | 591 | 591 | 582 | 582 | 11,800 | 582 |
2021-04-07 | 590 | 596 | 589 | 592 | 2,600 | 592 |
2021-04-06 | 593 | 599 | 589 | 589 | 6,700 | 589 |
2021-04-05 | 592 | 597 | 592 | 593 | 1,900 | 593 |
2021-04-02 | 590 | 591 | 586 | 591 | 3,600 | 591 |
2021-04-01 | 603 | 606 | 586 | 586 | 15,500 | 586 |
2021-03-31 | 600 | 600 | 589 | 593 | 10,500 | 593 |
2021-03-30 | 594 | 603 | 594 | 603 | 2,200 | 603 |
2021-03-29 | 598 | 602 | 593 | 594 | 3,700 | 594 |
2021-03-26 | 607 | 607 | 596 | 598 | 6,300 | 598 |
2021-03-25 | 597 | 601 | 591 | 601 | 7,300 | 601 |
2021-03-24 | 604 | 611 | 581 | 593 | 15,500 | 593 |
2021-03-23 | 619 | 619 | 606 | 610 | 24,500 | 610 |
2021-03-22 | 620 | 620 | 610 | 615 | 48,600 | 615 |
2021-03-19 | 606 | 610 | 598 | 602 | 16,000 | 602 |
2021-03-18 | 603 | 605 | 600 | 600 | 8,700 | 600 |
2021-03-17 | 607 | 608 | 601 | 603 | 7,800 | 603 |
2021-03-16 | 602 | 616 | 601 | 603 | 37,100 | 603 |
2021-03-15 | 595 | 602 | 593 | 597 | 9,500 | 597 |
2021-03-12 | 595 | 595 | 590 | 594 | 7,100 | 594 |
2021-03-11 | 586 | 592 | 583 | 588 | 7,800 | 588 |
2021-03-10 | 600 | 600 | 577 | 586 | 35,300 | 586 |
2021-03-09 | 588 | 625 | 579 | 590 | 120,900 | 590 |
2021-03-08 | 577 | 589 | 575 | 589 | 23,100 | 589 |
2021-03-05 | 570 | 577 | 560 | 572 | 13,400 | 572 |
2021-03-04 | 577 | 577 | 555 | 576 | 29,900 | 576 |
2021-03-03 | 577 | 577 | 571 | 574 | 3,700 | 574 |
2021-03-02 | 572 | 590 | 566 | 577 | 12,800 | 577 |
2021-03-01 | 562 | 567 | 560 | 566 | 13,500 | 566 |
2021-02-26 | 574 | 574 | 560 | 563 | 29,300 | 563 |
2021-02-25 | 581 | 582 | 573 | 581 | 14,600 | 581 |
2021-02-24 | 579 | 582 | 574 | 577 | 10,900 | 577 |
2021-02-22 | 585 | 585 | 573 | 577 | 17,600 | 577 |
2021-02-19 | 570 | 578 | 570 | 576 | 11,900 | 576 |
2021-02-18 | 586 | 589 | 572 | 573 | 41,600 | 573 |
2021-02-17 | 599 | 601 | 587 | 590 | 89,000 | 590 |
2021-02-16 | 604 | 614 | 596 | 596 | 62,800 | 596 |
2021-02-15 | 606 | 608 | 600 | 606 | 25,900 | 606 |
2021-02-12 | 625 | 626 | 606 | 607 | 63,200 | 607 |
2021-02-10 | 630 | 633 | 611 | 619 | 132,600 | 619 |
2021-02-09 | 634 | 660 | 632 | 660 | 226,400 | 660 |
2021-02-08 | 626 | 629 | 620 | 626 | 52,300 | 626 |
2021-02-05 | 628 | 628 | 618 | 622 | 43,400 | 622 |
2021-02-04 | 620 | 623 | 614 | 622 | 34,000 | 622 |
2021-02-03 | 620 | 622 | 614 | 614 | 16,700 | 614 |
2021-02-02 | 607 | 621 | 607 | 617 | 44,200 | 617 |
2021-02-01 | 600 | 608 | 597 | 604 | 15,700 | 604 |
2021-01-29 | 613 | 625 | 597 | 599 | 63,100 | 599 |
2021-01-28 | 601 | 614 | 597 | 611 | 44,400 | 611 |
2021-01-27 | 601 | 606 | 598 | 606 | 16,100 | 606 |
2021-01-26 | 608 | 608 | 596 | 601 | 26,900 | 601 |
2021-01-25 | 610 | 612 | 602 | 606 | 25,800 | 606 |
2021-01-22 | 609 | 609 | 598 | 604 | 24,200 | 604 |
2021-01-21 | 607 | 612 | 603 | 607 | 28,300 | 607 |
2021-01-20 | 615 | 615 | 603 | 604 | 28,700 | 604 |
2021-01-19 | 627 | 627 | 608 | 619 | 37,400 | 619 |
2021-01-18 | 608 | 671 | 585 | 607 | 500,900 | 607 |
2021-01-15 | 606 | 607 | 596 | 603 | 14,000 | 603 |
2021-01-14 | 612 | 619 | 602 | 603 | 26,400 | 603 |
2021-01-13 | 608 | 622 | 596 | 615 | 47,500 | 615 |
2021-01-12 | 606 | 625 | 601 | 602 | 26,700 | 602 |
2021-01-08 | 630 | 630 | 613 | 613 | 32,800 | 613 |
2021-01-07 | 628 | 670 | 623 | 630 | 177,000 | 630 |
2021-01-06 | 609 | 619 | 606 | 618 | 18,700 | 618 |
2021-01-05 | 602 | 610 | 597 | 608 | 26,500 | 608 |
2021-01-04 | 586 | 615 | 579 | 612 | 44,500 | 612 |
分割・併合履歴 : [1994-12-27]1株→1.2株