7895 中央化学(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1998-12-28 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1998-12-25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1998-12-24 | 1,500 | 1,550 | 1,500 | 1,550 | 4,000 | 1,550 |
| 1998-12-22 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 1998-12-21 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,490 |
| 1998-12-18 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 | 1,480 |
| 1998-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1998-12-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-12-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-12-08 | 1,300 | 1,460 | 1,300 | 1,460 | 6,000 | 1,460 |
| 1998-12-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1998-12-02 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1998-12-01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-11-30 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 1,480 |
| 1998-11-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1998-11-26 | 1,430 | 1,460 | 1,430 | 1,460 | 2,000 | 1,460 |
| 1998-11-25 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1998-11-20 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1998-11-18 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1998-11-17 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1998-11-13 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1998-11-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1998-11-10 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1998-11-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1998-11-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-11-02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1998-10-30 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 1,490 |
| 1998-10-28 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 | 1,450 |
| 1998-10-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1998-10-21 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1998-10-20 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1998-10-16 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1998-10-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1998-10-12 | 1,350 | 1,440 | 1,350 | 1,440 | 2,000 | 1,440 |
| 1998-10-02 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1998-10-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1998-09-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-09-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-09-28 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1998-09-25 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1998-09-24 | 1,470 | 1,470 | 1,470 | 1,470 | 72,000 | 1,470 |
| 1998-09-22 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1998-09-21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1998-09-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-09-11 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1998-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-09-04 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,510 |
| 1998-08-31 | 1,460 | 1,510 | 1,460 | 1,500 | 4,000 | 1,500 |
| 1998-08-28 | 1,520 | 1,520 | 1,500 | 1,510 | 4,000 | 1,510 |
| 1998-08-25 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1998-08-21 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1998-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-08-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-08-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-08-11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1998-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1998-08-06 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1998-08-05 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1998-08-04 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1998-07-31 | 1,500 | 1,520 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1998-07-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-07-27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1998-07-24 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 | 1,500 |
| 1998-07-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1998-07-22 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1998-07-17 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 1,460 |
| 1998-07-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1998-07-08 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1998-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1998-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 22,000 | 1,500 |
| 1998-06-23 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,500 |
| 1998-06-18 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1998-06-15 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
| 1998-06-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-06-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-06-08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-06-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-06-03 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1998-06-01 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1998-05-29 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1998-05-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1998-05-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-05-22 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1998-05-20 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1998-05-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-05-13 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 1,480 |
| 1998-05-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1998-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1998-05-06 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1998-04-30 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 1,480 |
| 1998-04-22 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1998-04-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-04-17 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,490 |
| 1998-04-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-04-15 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-04-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-04-06 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1998-04-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1998-03-31 | 1,450 | 1,460 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1998-03-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1998-03-26 | 1,460 | 1,480 | 1,460 | 1,480 | 6,000 | 1,480 |
| 1998-03-25 | 1,450 | 1,460 | 1,430 | 1,460 | 5,000 | 1,460 |
| 1998-03-24 | 1,470 | 1,470 | 1,450 | 1,450 | 84,000 | 1,450 |
| 1998-03-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1998-03-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-03-18 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1998-03-17 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 1,490 |
| 1998-03-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1998-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1998-03-11 | 1,490 | 1,510 | 1,490 | 1,510 | 13,000 | 1,510 |
| 1998-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1998-03-09 | 1,510 | 1,510 | 1,510 | 1,510 | 780,000 | 1,510 |
| 1998-03-06 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 | 1,520 |
| 1998-03-05 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 | 1,520 |
| 1998-03-04 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,570 |
| 1998-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1998-02-27 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 | 1,500 |
| 1998-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1998-02-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1998-02-24 | 1,400 | 1,490 | 1,400 | 1,450 | 8,000 | 1,450 |
| 1998-02-23 | 1,330 | 1,340 | 1,330 | 1,340 | 73,000 | 1,340 |
| 1998-02-19 | 1,520 | 1,520 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1998-02-17 | 1,550 | 1,550 | 1,520 | 1,520 | 6,000 | 1,520 |
| 1998-02-16 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1998-02-09 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1998-02-06 | 1,510 | 1,510 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1998-02-03 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1998-01-30 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1998-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1998-01-27 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 1,350 |
| 1998-01-23 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1998-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1998-01-20 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
| 1998-01-16 | 1,150 | 1,160 | 1,130 | 1,160 | 4,000 | 1,160 |
| 1998-01-14 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1998-01-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1998-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1998-01-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-01-06 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1998-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
