7895 中央化学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1999-12-29 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,550 |
| 1999-12-27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1999-12-24 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1999-12-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1999-12-21 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1999-12-20 | 1,400 | 1,500 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1999-12-17 | 1,360 | 1,400 | 1,360 | 1,370 | 6,000 | 1,370 |
| 1999-12-16 | 1,360 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 1999-12-15 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1999-12-13 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1999-12-10 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1999-12-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1999-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1999-12-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1999-12-06 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1999-12-03 | 1,490 | 1,540 | 1,490 | 1,540 | 5,000 | 1,540 |
| 1999-12-02 | 1,490 | 1,530 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1999-11-30 | 1,440 | 1,540 | 1,440 | 1,540 | 2,000 | 1,540 |
| 1999-11-29 | 1,470 | 1,540 | 1,470 | 1,540 | 3,000 | 1,540 |
| 1999-11-26 | 1,460 | 1,470 | 1,450 | 1,470 | 4,000 | 1,470 |
| 1999-11-25 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1999-11-24 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1999-11-22 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1999-11-19 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1999-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1999-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1999-11-16 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1999-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1999-11-10 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1999-11-08 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1999-11-05 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-11-04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-11-02 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1999-11-01 | 1,800 | 1,800 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1999-10-29 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1999-10-28 | 1,680 | 1,690 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1999-10-27 | 1,690 | 1,720 | 1,690 | 1,690 | 6,000 | 1,690 |
| 1999-10-26 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1999-10-25 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 1999-10-22 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1999-10-21 | 1,530 | 1,550 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1999-10-20 | 1,500 | 1,520 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1999-10-19 | 1,600 | 1,600 | 1,310 | 1,400 | 9,000 | 1,400 |
| 1999-10-18 | 1,660 | 1,660 | 1,600 | 1,600 | 22,000 | 1,600 |
| 1999-10-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1999-10-14 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1999-10-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1999-10-12 | 1,710 | 1,710 | 1,650 | 1,650 | 15,000 | 1,650 |
| 1999-10-08 | 1,800 | 1,800 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1999-10-07 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,810 |
| 1999-10-06 | 1,830 | 1,830 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1999-10-05 | 1,850 | 1,850 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1999-10-04 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1999-10-01 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1999-09-30 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1999-09-29 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1999-09-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1999-09-27 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1999-09-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1999-09-22 | 1,920 | 1,920 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1999-09-21 | 1,960 | 2,000 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1999-09-17 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1999-09-16 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1999-09-14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1999-09-13 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1999-09-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1999-09-08 | 2,060 | 2,060 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1999-09-07 | 2,100 | 2,100 | 2,010 | 2,010 | 5,000 | 2,010 |
| 1999-09-06 | 2,000 | 2,080 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1999-09-03 | 2,050 | 2,050 | 1,910 | 2,000 | 6,000 | 2,000 |
| 1999-09-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1999-09-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999-08-31 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 2,000 |
| 1999-08-30 | 2,000 | 2,000 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1999-08-27 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999-08-26 | 2,000 | 2,000 | 1,990 | 2,000 | 7,000 | 2,000 |
| 1999-08-25 | 1,870 | 2,000 | 1,870 | 2,000 | 3,000 | 2,000 |
| 1999-08-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1999-08-23 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1999-08-20 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 2,000 |
| 1999-08-19 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999-08-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1999-08-17 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1999-08-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1999-08-13 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1999-08-12 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1999-08-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-08-10 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1999-08-05 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1999-08-04 | 2,080 | 2,080 | 2,080 | 2,080 | 12,000 | 2,080 |
| 1999-08-03 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1999-07-30 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1999-07-28 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1999-07-27 | 2,180 | 2,180 | 2,150 | 2,180 | 5,000 | 2,180 |
| 1999-07-26 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1999-07-23 | 2,180 | 2,190 | 2,180 | 2,190 | 3,000 | 2,190 |
| 1999-07-21 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1999-07-19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1999-07-16 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1999-07-15 | 2,220 | 2,300 | 2,220 | 2,250 | 11,000 | 2,250 |
| 1999-07-14 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 2,200 |
| 1999-07-13 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1999-07-12 | 2,230 | 2,230 | 2,200 | 2,200 | 14,000 | 2,200 |
| 1999-07-09 | 2,230 | 2,240 | 2,230 | 2,240 | 12,000 | 2,240 |
| 1999-07-08 | 2,110 | 2,240 | 2,110 | 2,240 | 2,000 | 2,240 |
| 1999-07-07 | 2,290 | 2,290 | 2,270 | 2,270 | 6,000 | 2,270 |
| 1999-07-06 | 2,290 | 2,300 | 2,280 | 2,290 | 15,000 | 2,290 |
| 1999-07-05 | 2,060 | 2,290 | 2,060 | 2,290 | 9,000 | 2,290 |
| 1999-07-02 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 | 1,990 |
| 1999-07-01 | 1,860 | 1,920 | 1,830 | 1,860 | 13,000 | 1,860 |
| 1999-06-30 | 1,750 | 1,780 | 1,750 | 1,780 | 6,000 | 1,780 |
| 1999-06-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-06-28 | 1,760 | 1,760 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1999-06-24 | 1,760 | 1,760 | 1,750 | 1,760 | 4,000 | 1,760 |
| 1999-06-23 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1999-06-22 | 1,720 | 1,750 | 1,720 | 1,750 | 7,000 | 1,750 |
| 1999-06-21 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 | 1,720 |
| 1999-06-18 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1999-06-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1999-06-16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1999-06-15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1999-06-11 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1999-06-10 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1999-06-09 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1999-06-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1999-06-04 | 1,720 | 1,720 | 1,540 | 1,710 | 5,000 | 1,710 |
| 1999-06-03 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-06-02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-06-01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1999-05-31 | 1,520 | 1,720 | 1,520 | 1,720 | 6,000 | 1,720 |
| 1999-05-28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-05-27 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1999-05-26 | 1,610 | 1,690 | 1,610 | 1,690 | 3,000 | 1,690 |
| 1999-05-25 | 1,700 | 1,700 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1999-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1999-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1999-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1999-05-19 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1999-05-18 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1999-05-17 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1999-05-13 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1999-05-12 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1999-05-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-05-10 | 1,790 | 1,790 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1999-05-07 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,750 |
| 1999-04-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1999-04-28 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1999-04-27 | 1,610 | 1,620 | 1,580 | 1,600 | 9,000 | 1,600 |
| 1999-04-26 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1999-04-23 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 1,600 |
| 1999-04-22 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1999-04-20 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1999-04-16 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1999-04-15 | 1,640 | 1,680 | 1,560 | 1,680 | 6,000 | 1,680 |
| 1999-04-13 | 1,700 | 1,700 | 1,610 | 1,700 | 5,000 | 1,700 |
| 1999-04-12 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1999-04-09 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1999-04-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1999-04-07 | 1,900 | 1,920 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1999-04-06 | 1,730 | 1,840 | 1,730 | 1,840 | 19,000 | 1,840 |
| 1999-04-05 | 1,540 | 1,540 | 1,500 | 1,540 | 18,000 | 1,540 |
| 1999-04-02 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1999-04-01 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1999-03-31 | 1,480 | 1,550 | 1,400 | 1,550 | 7,000 | 1,550 |
| 1999-03-30 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1999-03-29 | 1,600 | 1,630 | 1,560 | 1,630 | 5,000 | 1,630 |
| 1999-03-26 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1999-03-25 | 1,550 | 1,650 | 1,550 | 1,650 | 4,000 | 1,650 |
| 1999-03-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1999-03-18 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1999-03-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-03-15 | 1,680 | 1,750 | 1,680 | 1,750 | 5,000 | 1,750 |
| 1999-03-12 | 1,440 | 1,680 | 1,440 | 1,680 | 2,000 | 1,680 |
| 1999-03-11 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1999-03-10 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1999-03-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-03-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-03-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1999-03-04 | 1,700 | 1,700 | 1,680 | 1,700 | 5,000 | 1,700 |
| 1999-03-03 | 1,610 | 1,650 | 1,610 | 1,650 | 6,000 | 1,650 |
| 1999-03-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1999-03-01 | 1,570 | 1,570 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1999-02-26 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1999-02-25 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1999-02-24 | 1,520 | 1,570 | 1,520 | 1,550 | 4,000 | 1,550 |
| 1999-02-23 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1999-02-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1999-02-18 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1999-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1999-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 1,600 |
| 1999-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 1,600 |
| 1999-02-12 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1999-02-10 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1999-02-09 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1999-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1999-02-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1999-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1999-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1999-01-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1999-01-28 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1999-01-27 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1999-01-26 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 | 1,550 |
| 1999-01-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1999-01-18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1999-01-13 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1999-01-12 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1999-01-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1999-01-08 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1999-01-07 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1999-01-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1999-01-05 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1999-01-04 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
