7895 中央化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1997-12-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-12-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-12-24 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 1997-12-22 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 1,190 |
| 1997-12-19 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1997-12-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-12-08 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-12-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-12-03 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1997-12-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-12-01 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1997-11-28 | 1,140 | 1,200 | 1,140 | 1,200 | 2,000 | 1,200 |
| 1997-11-27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1997-11-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-11-25 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1997-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-11-19 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1997-11-18 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-11-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-11-12 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-11-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-11-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-11-06 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-11-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-10-28 | 1,200 | 1,200 | 1,150 | 1,200 | 3,000 | 1,200 |
| 1997-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1997-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-10-17 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1997-10-16 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1997-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1997-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-10-06 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-10-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-10-02 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1997-10-01 | 1,120 | 1,200 | 1,120 | 1,200 | 5,000 | 1,200 |
| 1997-09-30 | 1,120 | 1,160 | 1,120 | 1,150 | 3,000 | 1,150 |
| 1997-09-29 | 1,200 | 1,200 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1997-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-09-25 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1997-09-24 | 1,360 | 1,360 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1997-09-22 | 1,280 | 1,320 | 1,280 | 1,320 | 3,000 | 1,320 |
| 1997-09-19 | 1,230 | 1,230 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-09-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-09-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-09-03 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-09-02 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1997-09-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1997-08-29 | 1,380 | 1,500 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1997-08-28 | 1,540 | 1,540 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-08-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-08-26 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1997-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-08-20 | 1,460 | 1,460 | 1,380 | 1,380 | 8,000 | 1,380 |
| 1997-08-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-08-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1997-08-13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1997-08-11 | 1,650 | 1,650 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1997-08-06 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 1,650 |
| 1997-08-04 | 1,610 | 1,670 | 1,610 | 1,670 | 6,000 | 1,670 |
| 1997-08-01 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1997-07-31 | 1,630 | 1,630 | 1,610 | 1,610 | 4,000 | 1,610 |
| 1997-07-30 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1997-07-28 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1997-07-25 | 1,590 | 1,590 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1997-07-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1997-07-23 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1997-07-22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1997-07-18 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1997-07-17 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1997-07-15 | 1,690 | 1,690 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1997-07-14 | 1,650 | 1,700 | 1,650 | 1,700 | 5,000 | 1,700 |
| 1997-07-10 | 1,640 | 1,640 | 1,530 | 1,620 | 4,000 | 1,620 |
| 1997-07-08 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,640 |
| 1997-07-07 | 1,680 | 1,680 | 1,640 | 1,640 | 4,000 | 1,640 |
| 1997-07-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-07-03 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1997-07-02 | 1,730 | 1,730 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1997-07-01 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1997-06-30 | 1,660 | 1,740 | 1,660 | 1,740 | 10,000 | 1,740 |
| 1997-06-27 | 1,530 | 1,640 | 1,530 | 1,640 | 6,000 | 1,640 |
| 1997-06-26 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-06-25 | 1,510 | 1,520 | 1,480 | 1,520 | 4,000 | 1,520 |
| 1997-06-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1997-06-23 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 1,530 |
| 1997-06-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-06-19 | 1,530 | 1,530 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1997-06-18 | 1,450 | 1,520 | 1,450 | 1,520 | 10,000 | 1,520 |
| 1997-06-17 | 1,420 | 1,440 | 1,420 | 1,440 | 7,000 | 1,440 |
| 1997-06-16 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 1,420 |
| 1997-06-13 | 1,420 | 1,430 | 1,410 | 1,410 | 27,000 | 1,410 |
| 1997-06-12 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1997-06-11 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 | 1,430 |
| 1997-06-10 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1997-06-09 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1997-06-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-06-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1997-06-04 | 1,500 | 1,510 | 1,490 | 1,490 | 7,000 | 1,490 |
| 1997-06-03 | 1,530 | 1,530 | 1,510 | 1,510 | 8,000 | 1,510 |
| 1997-06-02 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 1,520 |
| 1997-05-30 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,430 |
| 1997-05-29 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1997-05-28 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 1,430 |
| 1997-05-27 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 1,430 |
| 1997-05-26 | 1,430 | 1,440 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1997-05-22 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-05-21 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-05-20 | 1,500 | 1,550 | 1,500 | 1,550 | 9,000 | 1,550 |
| 1997-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1997-05-16 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1997-05-15 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1997-05-14 | 1,400 | 1,500 | 1,400 | 1,500 | 5,000 | 1,500 |
| 1997-05-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-05-09 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-05-07 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1997-05-06 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1997-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1997-05-01 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1997-04-30 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1997-04-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-04-25 | 1,500 | 1,560 | 1,500 | 1,560 | 6,000 | 1,560 |
| 1997-04-24 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1997-04-23 | 1,550 | 1,580 | 1,520 | 1,580 | 7,000 | 1,580 |
| 1997-04-22 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,550 |
| 1997-04-21 | 1,430 | 1,500 | 1,400 | 1,500 | 15,000 | 1,500 |
| 1997-04-18 | 1,440 | 1,440 | 1,420 | 1,440 | 6,000 | 1,440 |
| 1997-04-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-04-15 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-04-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-04-09 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-04-08 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1997-04-07 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1997-04-04 | 1,710 | 1,710 | 1,710 | 1,710 | 72,000 | 1,710 |
| 1997-04-02 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1997-04-01 | 1,730 | 1,760 | 1,730 | 1,760 | 3,000 | 1,760 |
| 1997-03-31 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1997-03-26 | 1,680 | 1,740 | 1,680 | 1,740 | 4,000 | 1,740 |
| 1997-03-25 | 1,670 | 1,690 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1997-03-24 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1997-03-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-03-19 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1997-03-18 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1997-03-14 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 1,650 |
| 1997-03-13 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1997-03-12 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1997-03-11 | 1,610 | 1,630 | 1,610 | 1,630 | 3,000 | 1,630 |
| 1997-03-10 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1997-03-07 | 1,650 | 1,650 | 1,620 | 1,650 | 6,000 | 1,650 |
| 1997-03-06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1997-03-05 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1997-03-04 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,730 |
| 1997-03-03 | 1,750 | 1,760 | 1,730 | 1,730 | 7,000 | 1,730 |
| 1997-02-28 | 1,780 | 1,780 | 1,760 | 1,760 | 14,000 | 1,760 |
| 1997-02-25 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1997-02-24 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1997-02-21 | 1,740 | 1,760 | 1,740 | 1,760 | 5,000 | 1,760 |
| 1997-02-20 | 1,740 | 1,760 | 1,740 | 1,760 | 3,000 | 1,760 |
| 1997-02-18 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 1,760 |
| 1997-02-17 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 1,760 |
| 1997-02-14 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1997-02-13 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1997-02-12 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,830 |
| 1997-02-10 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1997-02-06 | 1,800 | 1,840 | 1,800 | 1,840 | 7,000 | 1,840 |
| 1997-02-05 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1997-02-04 | 1,790 | 1,830 | 1,790 | 1,800 | 15,000 | 1,800 |
| 1997-02-03 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1997-01-31 | 1,750 | 1,770 | 1,730 | 1,770 | 7,000 | 1,770 |
| 1997-01-30 | 1,730 | 1,750 | 1,700 | 1,750 | 4,000 | 1,750 |
| 1997-01-29 | 1,700 | 1,730 | 1,700 | 1,730 | 9,000 | 1,730 |
| 1997-01-28 | 1,780 | 1,780 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1997-01-27 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 1,780 |
| 1997-01-24 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 1,780 |
| 1997-01-23 | 1,780 | 1,790 | 1,780 | 1,790 | 8,000 | 1,790 |
| 1997-01-22 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1997-01-20 | 1,820 | 1,820 | 1,800 | 1,800 | 9,000 | 1,800 |
| 1997-01-17 | 1,820 | 1,830 | 1,820 | 1,830 | 2,000 | 1,830 |
| 1997-01-16 | 1,820 | 1,840 | 1,810 | 1,840 | 6,000 | 1,840 |
| 1997-01-14 | 1,820 | 1,840 | 1,810 | 1,840 | 11,000 | 1,840 |
| 1997-01-13 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1997-01-10 | 1,970 | 1,970 | 1,870 | 1,870 | 31,000 | 1,870 |
| 1997-01-09 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1997-01-08 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1997-01-07 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,030 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
