7895 中央化学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1994-12-29 | 3,740 | 3,740 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1994-12-27 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1994-12-26 | 4,600 | 4,600 | 4,520 | 4,520 | 7,000 | 3,766.67 |
| 1994-12-22 | 4,610 | 4,610 | 4,550 | 4,550 | 8,000 | 3,791.67 |
| 1994-12-21 | 4,640 | 4,650 | 4,630 | 4,650 | 9,000 | 3,875 |
| 1994-12-20 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 | 3,875 |
| 1994-12-19 | 4,650 | 4,650 | 4,600 | 4,610 | 6,000 | 3,841.67 |
| 1994-12-16 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 3,791.67 |
| 1994-12-15 | 4,500 | 4,550 | 4,500 | 4,510 | 4,000 | 3,758.33 |
| 1994-12-14 | 4,690 | 4,690 | 4,510 | 4,550 | 4,000 | 3,791.67 |
| 1994-12-13 | 4,700 | 4,700 | 4,700 | 4,700 | 7,000 | 3,916.67 |
| 1994-12-12 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 3,958.33 |
| 1994-12-09 | 4,790 | 4,790 | 4,720 | 4,720 | 5,000 | 3,933.33 |
| 1994-12-08 | 4,800 | 4,800 | 4,730 | 4,730 | 7,000 | 3,941.67 |
| 1994-12-07 | 4,750 | 4,750 | 4,750 | 4,750 | 5,000 | 3,958.33 |
| 1994-12-06 | 4,800 | 4,800 | 4,790 | 4,790 | 6,000 | 3,991.67 |
| 1994-12-05 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 4,000 |
| 1994-12-02 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,000 |
| 1994-12-01 | 4,800 | 4,800 | 4,700 | 4,700 | 5,000 | 3,916.67 |
| 1994-11-30 | 4,780 | 4,800 | 4,740 | 4,770 | 11,000 | 3,975 |
| 1994-11-28 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 3,833.33 |
| 1994-11-25 | 4,590 | 4,600 | 4,590 | 4,590 | 11,000 | 3,825 |
| 1994-11-24 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 3,833.33 |
| 1994-11-22 | 4,700 | 4,700 | 4,600 | 4,600 | 7,000 | 3,833.33 |
| 1994-11-21 | 4,700 | 4,710 | 4,700 | 4,710 | 5,000 | 3,925 |
| 1994-11-18 | 4,710 | 4,710 | 4,700 | 4,700 | 10,000 | 3,916.67 |
| 1994-11-17 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 3,916.67 |
| 1994-11-16 | 4,710 | 4,710 | 4,700 | 4,700 | 5,000 | 3,916.67 |
| 1994-11-15 | 4,700 | 4,790 | 4,700 | 4,790 | 2,000 | 3,991.67 |
| 1994-11-14 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 3,833.33 |
| 1994-11-11 | 4,670 | 4,670 | 4,600 | 4,670 | 6,000 | 3,891.67 |
| 1994-11-10 | 4,690 | 4,690 | 4,670 | 4,670 | 2,000 | 3,891.67 |
| 1994-11-09 | 4,800 | 4,800 | 4,740 | 4,740 | 4,000 | 3,950 |
| 1994-11-08 | 4,790 | 4,800 | 4,790 | 4,800 | 2,000 | 4,000 |
| 1994-11-07 | 4,800 | 4,800 | 4,790 | 4,790 | 2,000 | 3,991.67 |
| 1994-11-04 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 3,925 |
| 1994-11-02 | 4,730 | 4,730 | 4,710 | 4,710 | 3,000 | 3,925 |
| 1994-11-01 | 4,730 | 4,730 | 4,730 | 4,730 | 4,000 | 3,941.67 |
| 1994-10-31 | 4,710 | 4,800 | 4,710 | 4,730 | 5,000 | 3,941.67 |
| 1994-10-28 | 4,650 | 4,700 | 4,650 | 4,700 | 6,000 | 3,916.67 |
| 1994-10-26 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 3,875 |
| 1994-10-25 | 4,650 | 4,750 | 4,650 | 4,750 | 4,000 | 3,958.33 |
| 1994-10-24 | 4,710 | 4,800 | 4,650 | 4,650 | 4,000 | 3,875 |
| 1994-10-21 | 4,660 | 4,660 | 4,650 | 4,650 | 2,000 | 3,875 |
| 1994-10-19 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,000 |
| 1994-10-18 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 | 3,875 |
| 1994-10-17 | 4,690 | 4,700 | 4,650 | 4,650 | 5,000 | 3,875 |
| 1994-10-14 | 4,610 | 4,650 | 4,610 | 4,610 | 6,000 | 3,841.67 |
| 1994-10-13 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 3,825 |
| 1994-10-12 | 4,570 | 4,580 | 4,570 | 4,580 | 8,000 | 3,816.67 |
| 1994-10-11 | 4,600 | 4,600 | 4,570 | 4,580 | 4,000 | 3,816.67 |
| 1994-10-07 | 4,700 | 4,700 | 4,500 | 4,600 | 6,000 | 3,833.33 |
| 1994-10-06 | 4,700 | 4,700 | 4,700 | 4,700 | 6,000 | 3,916.67 |
| 1994-10-05 | 4,750 | 4,750 | 4,700 | 4,700 | 6,000 | 3,916.67 |
| 1994-10-04 | 4,700 | 4,710 | 4,700 | 4,700 | 22,000 | 3,916.67 |
| 1994-10-03 | 4,710 | 4,710 | 4,700 | 4,700 | 7,000 | 3,916.67 |
| 1994-09-30 | 4,720 | 4,900 | 4,720 | 4,800 | 12,000 | 4,000 |
| 1994-09-29 | 4,860 | 4,860 | 4,700 | 4,700 | 5,000 | 3,916.67 |
| 1994-09-28 | 4,980 | 4,980 | 4,900 | 4,900 | 2,000 | 4,083.33 |
| 1994-09-27 | 5,000 | 5,000 | 4,980 | 5,000 | 8,000 | 4,166.67 |
| 1994-09-26 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 4,166.67 |
| 1994-09-22 | 5,090 | 5,090 | 5,070 | 5,070 | 32,000 | 4,225 |
| 1994-09-21 | 5,120 | 5,120 | 5,090 | 5,090 | 11,000 | 4,241.67 |
| 1994-09-20 | 5,110 | 5,140 | 5,100 | 5,120 | 8,000 | 4,266.67 |
| 1994-09-19 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 | 4,283.33 |
| 1994-09-16 | 5,150 | 5,150 | 5,100 | 5,150 | 3,000 | 4,291.67 |
| 1994-09-14 | 5,100 | 5,200 | 5,100 | 5,150 | 4,000 | 4,291.67 |
| 1994-09-13 | 5,100 | 5,100 | 5,080 | 5,080 | 6,000 | 4,233.33 |
| 1994-09-12 | 5,150 | 5,170 | 5,100 | 5,100 | 5,000 | 4,250 |
| 1994-09-09 | 5,140 | 5,150 | 5,110 | 5,110 | 5,000 | 4,258.33 |
| 1994-09-08 | 5,150 | 5,150 | 5,130 | 5,130 | 9,000 | 4,275 |
| 1994-09-07 | 5,150 | 5,150 | 5,150 | 5,150 | 7,000 | 4,291.67 |
| 1994-09-06 | 5,150 | 5,150 | 5,150 | 5,150 | 12,000 | 4,291.67 |
| 1994-09-05 | 5,170 | 5,170 | 5,150 | 5,150 | 10,000 | 4,291.67 |
| 1994-09-02 | 5,170 | 5,200 | 5,170 | 5,170 | 12,000 | 4,308.33 |
| 1994-09-01 | 5,160 | 5,200 | 5,150 | 5,150 | 6,000 | 4,291.67 |
| 1994-08-31 | 5,170 | 5,200 | 5,160 | 5,160 | 12,000 | 4,300 |
| 1994-08-30 | 5,150 | 5,150 | 5,150 | 5,150 | 7,000 | 4,291.67 |
| 1994-08-29 | 5,150 | 5,150 | 5,150 | 5,150 | 8,000 | 4,291.67 |
| 1994-08-26 | 5,160 | 5,160 | 5,150 | 5,150 | 7,000 | 4,291.67 |
| 1994-08-25 | 5,160 | 5,200 | 5,160 | 5,200 | 15,000 | 4,333.33 |
| 1994-08-24 | 5,170 | 5,170 | 5,160 | 5,160 | 11,000 | 4,300 |
| 1994-08-23 | 5,150 | 5,200 | 5,150 | 5,200 | 17,000 | 4,333.33 |
| 1994-08-22 | 5,110 | 5,110 | 5,110 | 5,110 | 4,000 | 4,258.33 |
| 1994-08-19 | 5,200 | 5,210 | 5,100 | 5,100 | 26,000 | 4,250 |
| 1994-08-18 | 5,210 | 5,210 | 5,200 | 5,200 | 16,000 | 4,333.33 |
| 1994-08-17 | 5,200 | 5,200 | 5,160 | 5,170 | 5,000 | 4,308.33 |
| 1994-08-16 | 5,200 | 5,200 | 5,150 | 5,150 | 4,000 | 4,291.67 |
| 1994-08-15 | 5,210 | 5,210 | 5,210 | 5,210 | 1,000 | 4,341.67 |
| 1994-08-12 | 5,300 | 5,300 | 5,300 | 5,300 | 7,000 | 4,416.67 |
| 1994-08-11 | 5,470 | 5,470 | 5,300 | 5,400 | 7,000 | 4,500 |
| 1994-08-10 | 5,600 | 5,600 | 5,400 | 5,400 | 12,000 | 4,500 |
| 1994-08-09 | 5,550 | 5,600 | 5,550 | 5,600 | 8,000 | 4,666.67 |
| 1994-08-08 | 5,510 | 5,510 | 5,500 | 5,500 | 4,000 | 4,583.33 |
| 1994-08-05 | 5,670 | 5,670 | 5,410 | 5,410 | 2,000 | 4,508.33 |
| 1994-08-04 | 5,600 | 5,700 | 5,600 | 5,700 | 14,000 | 4,750 |
| 1994-08-03 | 5,500 | 5,560 | 5,450 | 5,500 | 20,000 | 4,583.33 |
| 1994-08-02 | 5,460 | 5,460 | 5,450 | 5,450 | 6,000 | 4,541.67 |
| 1994-08-01 | 5,460 | 5,460 | 5,450 | 5,460 | 7,000 | 4,550 |
| 1994-07-29 | 5,400 | 5,500 | 5,400 | 5,460 | 25,000 | 4,550 |
| 1994-07-28 | 5,100 | 5,300 | 5,100 | 5,300 | 7,000 | 4,416.67 |
| 1994-07-27 | 5,200 | 5,200 | 5,050 | 5,110 | 18,000 | 4,258.33 |
| 1994-07-26 | 5,310 | 5,310 | 5,300 | 5,300 | 8,000 | 4,416.67 |
| 1994-07-25 | 5,300 | 5,300 | 5,300 | 5,300 | 6,000 | 4,416.67 |
| 1994-07-22 | 5,450 | 5,450 | 5,300 | 5,300 | 19,000 | 4,416.67 |
| 1994-07-21 | 5,680 | 5,680 | 5,460 | 5,460 | 15,000 | 4,550 |
| 1994-07-20 | 5,650 | 5,650 | 5,450 | 5,500 | 14,000 | 4,583.33 |
| 1994-07-19 | 5,550 | 5,650 | 5,500 | 5,650 | 15,000 | 4,708.33 |
| 1994-07-18 | 5,600 | 5,600 | 5,550 | 5,550 | 10,000 | 4,625 |
| 1994-07-15 | 5,510 | 5,650 | 5,500 | 5,650 | 17,000 | 4,708.33 |
| 1994-07-14 | 5,500 | 5,500 | 5,480 | 5,500 | 7,000 | 4,583.33 |
| 1994-07-13 | 5,400 | 5,500 | 5,400 | 5,450 | 12,000 | 4,541.67 |
| 1994-07-12 | 5,500 | 5,500 | 5,400 | 5,400 | 3,000 | 4,500 |
| 1994-07-11 | 5,400 | 5,500 | 5,390 | 5,500 | 5,000 | 4,583.33 |
| 1994-07-08 | 5,600 | 5,600 | 5,500 | 5,500 | 12,000 | 4,583.33 |
| 1994-07-07 | 5,700 | 5,790 | 5,600 | 5,600 | 7,000 | 4,666.67 |
| 1994-07-06 | 5,800 | 5,800 | 5,600 | 5,750 | 12,000 | 4,791.67 |
| 1994-07-05 | 5,700 | 5,850 | 5,700 | 5,790 | 9,000 | 4,825 |
| 1994-07-04 | 5,700 | 5,800 | 5,700 | 5,800 | 10,000 | 4,833.33 |
| 1994-07-01 | 5,560 | 5,700 | 5,560 | 5,600 | 15,000 | 4,666.67 |
| 1994-06-30 | 5,600 | 5,700 | 5,500 | 5,500 | 15,000 | 4,583.33 |
| 1994-06-29 | 5,400 | 5,400 | 5,300 | 5,400 | 17,000 | 4,500 |
| 1994-06-28 | 5,400 | 5,500 | 5,400 | 5,430 | 10,000 | 4,525 |
| 1994-06-27 | 5,600 | 5,600 | 5,300 | 5,300 | 7,000 | 4,416.67 |
| 1994-06-24 | 5,620 | 5,650 | 5,610 | 5,610 | 9,000 | 4,675 |
| 1994-06-23 | 5,800 | 5,850 | 5,700 | 5,700 | 12,000 | 4,750 |
| 1994-06-22 | 5,650 | 5,900 | 5,650 | 5,710 | 9,000 | 4,758.33 |
| 1994-06-21 | 5,800 | 5,800 | 5,700 | 5,700 | 12,000 | 4,750 |
| 1994-06-20 | 5,970 | 6,000 | 5,850 | 5,850 | 8,000 | 4,875 |
| 1994-06-17 | 5,980 | 6,070 | 5,950 | 6,000 | 27,000 | 5,000 |
| 1994-06-16 | 5,810 | 6,000 | 5,810 | 5,980 | 23,000 | 4,983.33 |
| 1994-06-15 | 5,810 | 5,810 | 5,600 | 5,770 | 36,000 | 4,808.33 |
| 1994-06-14 | 5,900 | 5,950 | 5,800 | 5,810 | 45,000 | 4,841.67 |
| 1994-06-13 | 6,350 | 6,360 | 6,100 | 6,190 | 36,000 | 5,158.33 |
| 1994-06-10 | 6,340 | 6,380 | 6,330 | 6,370 | 73,000 | 5,308.33 |
| 1994-06-09 | 6,380 | 6,390 | 6,300 | 6,320 | 222,000 | 5,266.67 |
| 1994-06-08 | 6,400 | 6,400 | 6,400 | 6,400 | 352,000 | 5,333.33 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
