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 |
---|---|---|---|---|---|---|
1995-12-29 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
1995-12-28 | 2,010 | 2,060 | 2,000 | 2,060 | 12,000 | 2,060 |
1995-12-27 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 2,060 |
1995-12-26 | 1,990 | 2,050 | 1,990 | 2,050 | 6,000 | 2,050 |
1995-12-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-12-22 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
1995-12-21 | 2,050 | 2,050 | 2,000 | 2,000 | 13,000 | 2,000 |
1995-12-20 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
1995-12-19 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 2,010 |
1995-12-15 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
1995-12-11 | 2,060 | 2,150 | 2,060 | 2,100 | 15,000 | 2,100 |
1995-12-08 | 2,050 | 2,100 | 2,000 | 2,100 | 9,000 | 2,100 |
1995-12-07 | 2,200 | 2,200 | 2,190 | 2,190 | 3,000 | 2,190 |
1995-12-06 | 2,020 | 2,200 | 2,020 | 2,200 | 19,000 | 2,200 |
1995-12-05 | 1,920 | 2,090 | 1,920 | 2,020 | 35,000 | 2,020 |
1995-12-04 | 1,790 | 1,900 | 1,790 | 1,900 | 23,000 | 1,900 |
1995-12-01 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,790 |
1995-11-30 | 1,810 | 1,810 | 1,790 | 1,790 | 3,000 | 1,790 |
1995-11-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
1995-11-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
1995-11-27 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,790 |
1995-11-22 | 1,780 | 1,830 | 1,780 | 1,830 | 7,000 | 1,830 |
1995-11-21 | 1,810 | 1,810 | 1,780 | 1,780 | 8,000 | 1,780 |
1995-11-20 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 1,820 |
1995-11-16 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
1995-11-15 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,820 |
1995-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
1995-11-13 | 1,830 | 1,830 | 1,810 | 1,810 | 2,000 | 1,810 |
1995-11-10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
1995-11-08 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,890 |
1995-11-07 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
1995-11-06 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
1995-11-02 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
1995-11-01 | 1,920 | 1,920 | 1,910 | 1,910 | 5,000 | 1,910 |
1995-10-31 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
1995-10-30 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 1,990 |
1995-10-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
1995-10-26 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
1995-10-24 | 1,980 | 1,980 | 1,920 | 1,920 | 2,000 | 1,920 |
1995-10-23 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,980 |
1995-10-20 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
1995-10-19 | 1,990 | 2,000 | 1,990 | 2,000 | 4,000 | 2,000 |
1995-10-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-10-17 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
1995-10-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
1995-10-11 | 1,950 | 1,970 | 1,950 | 1,970 | 4,000 | 1,970 |
1995-10-06 | 2,000 | 2,000 | 1,960 | 2,000 | 3,000 | 2,000 |
1995-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
1995-10-03 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-10-02 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-09-29 | 2,040 | 2,040 | 2,000 | 2,000 | 4,000 | 2,000 |
1995-09-28 | 2,080 | 2,090 | 2,050 | 2,050 | 5,000 | 2,050 |
1995-09-27 | 2,050 | 2,090 | 2,050 | 2,090 | 3,000 | 2,090 |
1995-09-26 | 2,060 | 2,060 | 2,050 | 2,050 | 5,000 | 2,050 |
1995-09-19 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
1995-09-18 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
1995-09-14 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
1995-09-13 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,990 |
1995-09-12 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
1995-09-11 | 2,100 | 2,100 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-09-05 | 2,460 | 2,460 | 2,450 | 2,450 | 2,000 | 2,450 |
1995-09-01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
1995-08-31 | 2,600 | 2,600 | 2,580 | 2,600 | 3,000 | 2,600 |
1995-08-30 | 2,520 | 2,600 | 2,520 | 2,600 | 2,000 | 2,600 |
1995-08-29 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
1995-08-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
1995-08-24 | 2,420 | 2,500 | 2,410 | 2,500 | 3,000 | 2,500 |
1995-08-23 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
1995-08-22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
1995-08-17 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
1995-08-11 | 2,220 | 2,220 | 2,220 | 2,220 | 4,000 | 2,220 |
1995-08-07 | 2,300 | 2,300 | 2,200 | 2,200 | 3,000 | 2,200 |
1995-08-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
1995-08-02 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
1995-08-01 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
1995-07-31 | 2,200 | 2,300 | 2,200 | 2,300 | 10,000 | 2,300 |
1995-07-28 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
1995-07-27 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
1995-07-26 | 2,200 | 2,200 | 2,160 | 2,160 | 3,000 | 2,160 |
1995-07-24 | 2,100 | 2,130 | 2,100 | 2,130 | 5,000 | 2,130 |
1995-07-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
1995-07-20 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 2,100 |
1995-07-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
1995-07-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
1995-07-13 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
1995-07-12 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
1995-07-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
1995-07-07 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
1995-07-05 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
1995-07-04 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
1995-07-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
1995-06-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
1995-06-28 | 1,950 | 1,950 | 1,920 | 1,920 | 3,000 | 1,920 |
1995-06-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
1995-06-26 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
1995-06-22 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-06-21 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
1995-06-19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
1995-06-16 | 1,870 | 1,890 | 1,870 | 1,890 | 2,000 | 1,890 |
1995-06-15 | 1,810 | 1,860 | 1,800 | 1,860 | 6,000 | 1,860 |
1995-06-14 | 1,900 | 1,900 | 1,860 | 1,860 | 10,000 | 1,860 |
1995-06-13 | 2,150 | 2,150 | 2,000 | 2,000 | 14,000 | 2,000 |
1995-06-07 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
1995-06-02 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
1995-06-01 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
1995-05-31 | 2,230 | 2,230 | 2,230 | 2,230 | 4,000 | 2,230 |
1995-05-30 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
1995-05-26 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
1995-05-25 | 2,250 | 2,250 | 2,220 | 2,220 | 2,000 | 2,220 |
1995-05-24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
1995-05-23 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 2,190 |
1995-05-22 | 2,200 | 2,200 | 2,150 | 2,190 | 5,000 | 2,190 |
1995-05-19 | 2,200 | 2,200 | 2,190 | 2,190 | 5,000 | 2,190 |
1995-05-18 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 2,200 |
1995-05-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
1995-05-15 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
1995-05-12 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 2,070 |
1995-05-11 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 | 2,100 |
1995-05-10 | 2,230 | 2,230 | 2,200 | 2,200 | 3,000 | 2,200 |
1995-05-09 | 2,280 | 2,280 | 2,230 | 2,230 | 2,000 | 2,230 |
1995-05-08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
1995-05-02 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 2,280 |
1995-05-01 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
1995-04-28 | 2,030 | 2,040 | 2,010 | 2,040 | 11,000 | 2,040 |
1995-04-27 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,960 |
1995-04-26 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,960 |
1995-04-24 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
1995-04-21 | 2,040 | 2,050 | 2,040 | 2,050 | 5,000 | 2,050 |
1995-04-20 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
1995-04-19 | 2,010 | 2,050 | 2,010 | 2,050 | 2,000 | 2,050 |
1995-04-18 | 2,000 | 2,050 | 2,000 | 2,050 | 10,000 | 2,050 |
1995-04-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-04-14 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
1995-04-12 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
1995-04-11 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
1995-04-07 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
1995-04-04 | 2,050 | 2,060 | 2,050 | 2,060 | 2,000 | 2,060 |
1995-04-03 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
1995-03-31 | 1,910 | 2,000 | 1,910 | 2,000 | 3,000 | 2,000 |
1995-03-29 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
1995-03-27 | 1,900 | 1,900 | 1,800 | 1,870 | 7,000 | 1,870 |
1995-03-24 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
1995-03-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
1995-03-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
1995-03-20 | 2,000 | 2,010 | 2,000 | 2,000 | 5,000 | 2,000 |
1995-03-17 | 2,070 | 2,070 | 1,990 | 2,000 | 16,000 | 2,000 |
1995-03-16 | 2,100 | 2,110 | 2,070 | 2,070 | 5,000 | 2,070 |
1995-03-15 | 1,960 | 2,150 | 1,960 | 2,150 | 3,000 | 2,150 |
1995-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1995-03-13 | 2,360 | 2,360 | 2,360 | 2,360 | 6,000 | 2,360 |
1995-03-06 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 3,050 |
1995-03-03 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 | 3,060 |
1995-03-02 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 3,060 |
1995-03-01 | 3,060 | 3,060 | 3,060 | 3,060 | 3,000 | 3,060 |
1995-02-28 | 3,010 | 3,060 | 3,010 | 3,060 | 6,000 | 3,060 |
1995-02-24 | 3,510 | 3,560 | 3,510 | 3,560 | 4,000 | 3,560 |
1995-02-23 | 3,510 | 3,560 | 3,510 | 3,560 | 6,000 | 3,560 |
1995-02-22 | 3,580 | 3,580 | 3,560 | 3,560 | 9,000 | 3,560 |
1995-02-21 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 3,580 |
1995-02-20 | 3,600 | 3,600 | 3,580 | 3,580 | 5,000 | 3,580 |
1995-02-17 | 3,700 | 3,700 | 3,600 | 3,600 | 4,000 | 3,600 |
1995-02-16 | 3,500 | 3,710 | 3,500 | 3,710 | 4,000 | 3,710 |
1995-02-15 | 3,710 | 3,710 | 3,600 | 3,600 | 7,000 | 3,600 |
1995-02-14 | 3,710 | 3,760 | 3,710 | 3,710 | 160,000 | 3,710 |
1995-02-13 | 3,770 | 3,770 | 3,710 | 3,710 | 153,000 | 3,710 |
1995-02-10 | 3,770 | 3,770 | 3,770 | 3,770 | 3,000 | 3,770 |
1995-02-09 | 3,780 | 3,780 | 3,770 | 3,770 | 5,000 | 3,770 |
1995-02-07 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 3,780 |
1995-02-02 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 | 3,780 |
1995-02-01 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 3,780 |
1995-01-31 | 3,780 | 3,780 | 3,780 | 3,780 | 9,000 | 3,780 |
1995-01-30 | 3,780 | 3,780 | 3,770 | 3,770 | 4,000 | 3,770 |
1995-01-27 | 3,770 | 3,800 | 3,770 | 3,770 | 5,000 | 3,770 |
1995-01-25 | 3,760 | 3,760 | 3,750 | 3,750 | 4,000 | 3,750 |
1995-01-24 | 3,740 | 3,750 | 3,730 | 3,750 | 7,000 | 3,750 |
1995-01-20 | 3,730 | 3,750 | 3,730 | 3,750 | 4,000 | 3,750 |
1995-01-19 | 3,710 | 3,720 | 3,710 | 3,720 | 4,000 | 3,720 |
1995-01-18 | 3,710 | 3,720 | 3,710 | 3,710 | 4,000 | 3,710 |
1995-01-13 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
1995-01-12 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
1995-01-09 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
1995-01-06 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 3,670 |
1995-01-05 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 | 3,700 |
分割・併合履歴 : [1994-12-27]1株→1.2株