7895 中央化学(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292,0602,0602,0602,0601,0002,060
1995-12-282,0102,0602,0002,06012,0002,060
1995-12-272,0602,0602,0602,0603,0002,060
1995-12-261,9902,0501,9902,0506,0002,050
1995-12-252,0002,0002,0002,0002,0002,000
1995-12-222,0002,0002,0002,0005,0002,000
1995-12-212,0502,0502,0002,00013,0002,000
1995-12-202,0202,0202,0202,0201,0002,020
1995-12-192,0102,0102,0102,0103,0002,010
1995-12-152,0002,0002,0002,0004,0002,000
1995-12-112,0602,1502,0602,10015,0002,100
1995-12-082,0502,1002,0002,1009,0002,100
1995-12-072,2002,2002,1902,1903,0002,190
1995-12-062,0202,2002,0202,20019,0002,200
1995-12-051,9202,0901,9202,02035,0002,020
1995-12-041,7901,9001,7901,90023,0001,900
1995-12-011,7901,7901,7901,7904,0001,790
1995-11-301,8101,8101,7901,7903,0001,790
1995-11-291,8001,8001,8001,8001,0001,800
1995-11-281,8001,8001,8001,8002,0001,800
1995-11-271,7901,7901,7901,7904,0001,790
1995-11-221,7801,8301,7801,8307,0001,830
1995-11-211,8101,8101,7801,7808,0001,780
1995-11-201,8201,8201,8201,8204,0001,820
1995-11-161,8201,8201,8201,8201,0001,820
1995-11-151,8201,8201,8201,8203,0001,820
1995-11-141,8501,8501,8501,8504,0001,850
1995-11-131,8301,8301,8101,8102,0001,810
1995-11-101,8301,8301,8301,8301,0001,830
1995-11-081,8901,8901,8901,8906,0001,890
1995-11-071,9001,9001,9001,9004,0001,900
1995-11-061,9101,9101,9101,9102,0001,910
1995-11-021,9101,9101,9101,9101,0001,910
1995-11-011,9201,9201,9101,9105,0001,910
1995-10-311,9501,9501,9501,9502,0001,950
1995-10-301,9901,9901,9901,9904,0001,990
1995-10-272,0002,0002,0002,0001,0002,000
1995-10-261,9601,9601,9601,9601,0001,960
1995-10-241,9801,9801,9201,9202,0001,920
1995-10-231,9801,9801,9801,9803,0001,980
1995-10-201,9801,9801,9801,9801,0001,980
1995-10-191,9902,0001,9902,0004,0002,000
1995-10-182,0002,0002,0002,0002,0002,000
1995-10-171,9401,9401,9401,9401,0001,940
1995-10-131,9501,9501,9501,9501,0001,950
1995-10-111,9501,9701,9501,9704,0001,970
1995-10-062,0002,0001,9602,0003,0002,000
1995-10-052,0002,0002,0002,0001,0002,000
1995-10-032,0102,0102,0002,0002,0002,000
1995-10-022,0002,0002,0002,0002,0002,000
1995-09-292,0402,0402,0002,0004,0002,000
1995-09-282,0802,0902,0502,0505,0002,050
1995-09-272,0502,0902,0502,0903,0002,090
1995-09-262,0602,0602,0502,0505,0002,050
1995-09-192,0002,0002,0002,0003,0002,000
1995-09-181,9901,9901,9901,9902,0001,990
1995-09-141,9901,9901,9901,9901,0001,990
1995-09-131,9901,9901,9901,9903,0001,990
1995-09-122,0002,0002,0002,0001,0002,000
1995-09-112,1002,1002,0002,0002,0002,000
1995-09-052,4602,4602,4502,4502,0002,450
1995-09-012,5002,5002,5002,5001,0002,500
1995-08-312,6002,6002,5802,6003,0002,600
1995-08-302,5202,6002,5202,6002,0002,600
1995-08-292,5102,5102,5102,5101,0002,510
1995-08-252,5002,5002,5002,5001,0002,500
1995-08-242,4202,5002,4102,5003,0002,500
1995-08-232,4102,4102,4102,4101,0002,410
1995-08-222,4002,4002,4002,4002,0002,400
1995-08-172,2502,2502,2502,2501,0002,250
1995-08-112,2202,2202,2202,2204,0002,220
1995-08-072,3002,3002,2002,2003,0002,200
1995-08-042,3002,3002,3002,3001,0002,300
1995-08-022,2502,2502,2502,2503,0002,250
1995-08-012,2602,2602,2602,2601,0002,260
1995-07-312,2002,3002,2002,30010,0002,300
1995-07-282,1602,1602,1602,1601,0002,160
1995-07-272,1602,1602,1602,1602,0002,160
1995-07-262,2002,2002,1602,1603,0002,160
1995-07-242,1002,1302,1002,1305,0002,130
1995-07-212,1002,1002,1002,1001,0002,100
1995-07-202,1002,1002,1002,1006,0002,100
1995-07-192,1002,1002,1002,1002,0002,100
1995-07-172,0002,0002,0002,0001,0002,000
1995-07-132,1202,1202,1202,1201,0002,120
1995-07-122,2002,2002,2002,2002,0002,200
1995-07-102,1002,1002,1002,1001,0002,100
1995-07-072,0902,0902,0902,0901,0002,090
1995-07-052,0902,0902,0902,0901,0002,090
1995-07-042,0502,0502,0502,0501,0002,050
1995-07-032,1002,1002,1002,1001,0002,100
1995-06-302,0002,0002,0002,0001,0002,000
1995-06-281,9501,9501,9201,9203,0001,920
1995-06-271,9501,9501,9501,9501,0001,950
1995-06-261,9501,9501,9501,9502,0001,950
1995-06-222,0002,0002,0002,0002,0002,000
1995-06-211,9601,9601,9601,9601,0001,960
1995-06-191,9201,9201,9201,9201,0001,920
1995-06-161,8701,8901,8701,8902,0001,890
1995-06-151,8101,8601,8001,8606,0001,860
1995-06-141,9001,9001,8601,86010,0001,860
1995-06-132,1502,1502,0002,00014,0002,000
1995-06-072,1902,1902,1902,1901,0002,190
1995-06-022,2302,2302,2302,2301,0002,230
1995-06-012,2302,2302,2302,2301,0002,230
1995-05-312,2302,2302,2302,2304,0002,230
1995-05-302,2302,2302,2302,2301,0002,230
1995-05-262,2202,2202,2202,2201,0002,220
1995-05-252,2502,2502,2202,2202,0002,220
1995-05-242,2002,2002,2002,2001,0002,200
1995-05-232,1902,1902,1902,1903,0002,190
1995-05-222,2002,2002,1502,1905,0002,190
1995-05-192,2002,2002,1902,1905,0002,190
1995-05-182,1902,2002,1902,2003,0002,200
1995-05-172,2002,2002,2002,2002,0002,200
1995-05-152,2002,2002,2002,2001,0002,200
1995-05-122,0702,0702,0702,0702,0002,070
1995-05-112,1502,1502,1002,1002,0002,100
1995-05-102,2302,2302,2002,2003,0002,200
1995-05-092,2802,2802,2302,2302,0002,230
1995-05-082,3002,3002,3002,3001,0002,300
1995-05-022,2802,2802,2802,2803,0002,280
1995-05-012,1402,1402,1402,1401,0002,140
1995-04-282,0302,0402,0102,04011,0002,040
1995-04-271,9601,9601,9601,9602,0001,960
1995-04-261,9601,9601,9601,9603,0001,960
1995-04-242,0402,0402,0402,0401,0002,040
1995-04-212,0402,0502,0402,0505,0002,050
1995-04-202,0502,0502,0502,0503,0002,050
1995-04-192,0102,0502,0102,0502,0002,050
1995-04-182,0002,0502,0002,05010,0002,050
1995-04-172,0002,0002,0002,0002,0002,000
1995-04-142,0502,0502,0502,0501,0002,050
1995-04-122,0002,0002,0002,0003,0002,000
1995-04-112,0102,0102,0102,0101,0002,010
1995-04-072,0902,0902,0902,0901,0002,090
1995-04-042,0502,0602,0502,0602,0002,060
1995-04-032,0302,0302,0302,0302,0002,030
1995-03-311,9102,0001,9102,0003,0002,000
1995-03-291,9101,9101,9101,9101,0001,910
1995-03-271,9001,9001,8001,8707,0001,870
1995-03-241,9001,9001,9001,9004,0001,900
1995-03-231,9001,9001,9001,9001,0001,900
1995-03-221,9001,9001,9001,9001,0001,900
1995-03-202,0002,0102,0002,0005,0002,000
1995-03-172,0702,0701,9902,00016,0002,000
1995-03-162,1002,1102,0702,0705,0002,070
1995-03-151,9602,1501,9602,1503,0002,150
1995-03-142,0002,0002,0002,0002,0002,000
1995-03-132,3602,3602,3602,3606,0002,360
1995-03-063,0503,0503,0503,0503,0003,050
1995-03-033,0603,0603,0603,0602,0003,060
1995-03-023,0603,0603,0603,0601,0003,060
1995-03-013,0603,0603,0603,0603,0003,060
1995-02-283,0103,0603,0103,0606,0003,060
1995-02-243,5103,5603,5103,5604,0003,560
1995-02-233,5103,5603,5103,5606,0003,560
1995-02-223,5803,5803,5603,5609,0003,560
1995-02-213,5803,5803,5803,5802,0003,580
1995-02-203,6003,6003,5803,5805,0003,580
1995-02-173,7003,7003,6003,6004,0003,600
1995-02-163,5003,7103,5003,7104,0003,710
1995-02-153,7103,7103,6003,6007,0003,600
1995-02-143,7103,7603,7103,710160,0003,710
1995-02-133,7703,7703,7103,710153,0003,710
1995-02-103,7703,7703,7703,7703,0003,770
1995-02-093,7803,7803,7703,7705,0003,770
1995-02-073,7803,7803,7803,7802,0003,780
1995-02-023,7803,7803,7803,7803,0003,780
1995-02-013,7803,7803,7803,7802,0003,780
1995-01-313,7803,7803,7803,7809,0003,780
1995-01-303,7803,7803,7703,7704,0003,770
1995-01-273,7703,8003,7703,7705,0003,770
1995-01-253,7603,7603,7503,7504,0003,750
1995-01-243,7403,7503,7303,7507,0003,750
1995-01-203,7303,7503,7303,7504,0003,750
1995-01-193,7103,7203,7103,7204,0003,720
1995-01-183,7103,7203,7103,7104,0003,710
1995-01-133,7103,7103,7103,7101,0003,710
1995-01-123,7003,7003,7003,7002,0003,700
1995-01-093,7003,7003,7003,7001,0003,700
1995-01-063,6703,6703,6703,6701,0003,670
1995-01-053,7003,7003,7003,7008,0003,700

分割・併合履歴 : [1994-12-27]1株→1.2株