7895 中央化学(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,6501,6901,5801,67010,0001,670
2001-12-271,6001,6001,5001,60015,9001,600
2001-12-261,5901,6201,5901,60023,1001,600
2001-12-251,5501,5501,5001,5509,9001,550
2001-12-211,4601,5201,4601,52023,5001,520
2001-12-201,4801,4901,4801,4807,5001,480
2001-12-191,4501,4701,4501,4502,0001,450
2001-12-181,4501,4501,4401,4503,8001,450
2001-12-171,4501,4601,4501,4502,0001,450
2001-12-141,3901,4501,3601,45017,6001,450
2001-12-131,3801,3801,3501,3807,6001,380
2001-12-121,4001,4001,4001,4003,2001,400
2001-12-111,4001,4001,4001,4002001,400
2001-12-101,4001,4001,4001,4003,0001,400
2001-12-071,3501,4001,3501,4001,9001,400
2001-12-061,3501,3501,3501,3502001,350
2001-12-051,3601,3601,3501,3501,4001,350
2001-12-041,4001,4001,3001,3608001,360
2001-12-031,3801,4001,3601,4004,0001,400
2001-11-301,3601,4001,3601,3603,4001,360
2001-11-291,3001,3001,3001,3001,0001,300
2001-11-281,3501,3501,3501,3501001,350
2001-11-271,4501,4501,3501,3501,8001,350
2001-11-261,5001,5001,4501,4505,6001,450
2001-11-221,5301,5301,4801,4908,6001,490
2001-11-211,4901,5101,4801,50013,6001,500
2001-11-201,5001,5001,4601,50012,2001,500
2001-11-191,4601,5001,4501,4606,2001,460
2001-11-161,3501,4101,3501,4005,6001,400
2001-11-151,3001,3001,2801,2806001,280
2001-11-141,3001,3001,3001,3001,3001,300
2001-11-131,3001,3001,3001,3001,0001,300
2001-11-121,3501,3501,3001,3002,5001,300
2001-11-091,3601,3601,3001,3502,4001,350
2001-11-081,3701,3701,3601,3601,1001,360
2001-11-071,3501,3701,3501,3702,5001,370
2001-11-061,3501,3501,3501,3508001,350
2001-11-051,3501,3501,3501,3503,9001,350
2001-11-021,3601,3801,3501,3504,6001,350
2001-11-011,3001,3501,3001,3501,2001,350
2001-10-311,2001,2501,2001,2503,1001,250
2001-10-301,1601,1801,1601,1606,3001,160
2001-10-291,1601,2001,1501,1608,9001,160
2001-10-261,2301,2501,1501,1502,5001,150
2001-10-251,2301,2501,2301,23018,8001,230
2001-10-241,1001,1901,1001,1901,8001,190
2001-10-239801,0809801,0803,2001,080
2001-10-2299999998098016,100980
2001-10-199809809809801,000980
2001-10-181,0001,0201,0001,0006,5001,000
2001-10-179801,0009801,0001,8001,000
2001-10-161,0001,0001,0001,0001,1001,000
2001-10-12890930890930700930
2001-10-118908908908903,000890
2001-10-108908908908901,900890
2001-10-099009009009001,000900
2001-10-059009109009003,500900
2001-10-049009009009001,900900
2001-10-03900900900900200900
2001-10-029409409409402,600940
2001-09-2892694090194010,300940
2001-09-279259259259253,000925
2001-09-269209259209253,600925
2001-09-2592092592092514,900925
2001-09-21945945920920800920
2001-09-209509509509508,800950
2001-09-199509509509503,600950
2001-09-189709709509503,100950
2001-09-17970970970970100970
2001-09-149809809809802,000980
2001-09-13980980980980500980
2001-09-129909909809801,600980
2001-09-11992992992992500992
2001-09-079959959959951,000995
2001-09-06995995995995500995
2001-09-059909959909953,600995
2001-09-041,0301,0309991,0009,7001,000
2001-09-031,0201,0301,0201,0309001,030
2001-08-311,0101,0201,0001,0201,9001,020
2001-08-301,0301,0301,0001,0003,3001,000
2001-08-291,0801,0801,0301,0301,1001,030
2001-08-281,1501,1501,1501,1502001,150
2001-08-271,1801,1801,1801,1807001,180
2001-08-241,2001,2001,2001,2007,7001,200
2001-08-221,1201,1201,1001,1005001,100
2001-08-211,1101,1201,1001,1202,6001,120
2001-08-201,2001,2001,1201,1208,3001,120
2001-08-171,1501,2001,1501,2001,4001,200
2001-08-161,1501,1501,1501,1508001,150
2001-08-151,1501,1501,1501,1501,1001,150
2001-08-141,1001,1301,1001,1303,4001,130
2001-08-131,1501,1601,1001,1001,3001,100
2001-08-101,1501,1601,0601,1604,3001,160
2001-08-091,2401,2401,1801,1803,5001,180
2001-08-081,2501,2501,2501,2501,5001,250
2001-08-031,3001,3001,3001,3001001,300
2001-08-011,2501,2601,2401,2406,0001,240
2001-07-311,3201,3401,2401,2404,8001,240
2001-07-251,4201,4201,4201,4206,4001,420
2001-07-241,4001,4001,4001,4007,9001,400
2001-07-231,4001,4001,4001,4008,6001,400
2001-07-191,3101,4001,3101,4001,2001,400
2001-07-181,3101,3101,3101,3101,4001,310
2001-07-171,3101,3101,3101,3101,0001,310
2001-07-161,3501,3501,3101,3101,7001,310
2001-07-131,3501,3501,3501,3507001,350
2001-07-121,3501,3501,3501,3504001,350
2001-07-101,3001,3001,3001,3002001,300
2001-07-091,3001,3001,2101,2201,7001,220
2001-07-061,3501,3501,3501,3502,0001,350
2001-07-051,3701,3701,3501,3505001,350
2001-07-031,4501,4501,4401,4402001,440
2001-07-021,4401,4401,4401,4401,6001,440
2001-06-291,4401,4401,3601,4408,9001,440
2001-06-281,4901,4901,4401,4409001,440
2001-06-271,5001,5001,5001,5001,0001,500
2001-06-261,5001,5001,5001,5005001,500
2001-06-251,5001,5001,4501,4506,5001,450
2001-06-221,4201,4401,4201,4402001,440
2001-06-201,4501,4501,4501,4506,5001,450
2001-06-191,4001,4501,4001,4502,1001,450
2001-06-181,4001,4001,4001,4006001,400
2001-06-131,3101,3201,3101,3202,5001,320
2001-06-111,4001,4001,3001,3005,4001,300
2001-06-081,4001,4001,4001,4001001,400
2001-06-071,4501,4501,4501,4503001,450
2001-06-061,4001,4001,4001,4009001,400
2001-06-051,4001,4101,4001,4001,0001,400
2001-06-041,5001,5001,5001,5005,6001,500
2001-06-011,5001,5001,5001,5001001,500
2001-05-311,4001,4001,4001,4001,6001,400
2001-05-301,4001,4001,4001,4004001,400
2001-05-251,5401,5501,5001,5006,8001,500
2001-05-231,5101,5101,5101,5103,7001,510
2001-05-221,5001,5101,5001,5102,2001,510
2001-05-211,5001,5001,5001,5005001,500
2001-05-181,4701,5001,4701,4903,8001,490
2001-05-111,5301,5601,5101,5103,1001,510
2001-05-101,5501,5501,5101,5104001,510
2001-05-081,5601,5601,5601,5607001,560
2001-05-071,5601,5601,5601,5601,2001,560
2001-04-271,4901,4901,4901,4902,3001,490
2001-04-251,6301,6301,5901,5907,7001,590
2001-04-241,5901,6001,5901,6001,1001,600
2001-04-231,4401,4401,4001,4402,8001,440
2001-04-201,4501,4501,4401,4408,5001,440
2001-04-191,4001,4401,4001,4402,0001,440
2001-04-181,4401,4401,4401,4401,9001,440
2001-04-161,4101,5001,4001,5003,2001,500
2001-04-131,4101,4201,4001,4102,4001,410
2001-04-121,5001,5001,5001,5009001,500
2001-04-111,5001,5001,5001,5002,5001,500
2001-04-091,5501,5501,5501,5501,1001,550
2001-04-061,5501,5501,5001,5501,8001,550
2001-04-051,6001,6001,6001,6005001,600
2001-04-041,6001,6001,6001,6001,1001,600
2001-04-031,6001,6001,6001,6002,0001,600
2001-04-021,6001,6001,6001,6003,5001,600
2001-03-301,5901,6001,5901,6004,7001,600
2001-03-281,6001,6001,6001,6002,0001,600
2001-03-271,6001,6001,5901,6002,4001,600
2001-03-261,5801,6001,5801,6001,5001,600
2001-03-231,6001,6001,5501,5507,4001,550
2001-03-221,6001,6001,6001,6002001,600
2001-03-211,6001,6001,6001,6005,3001,600
2001-03-191,6001,6001,6001,6001,1001,600
2001-03-161,5701,6001,5701,6001,7001,600
2001-03-141,5501,5501,5501,5508001,550
2001-03-131,6001,6001,5601,5601,1001,560
2001-03-121,6501,6501,6001,6003,1001,600
2001-03-081,7001,7001,7001,7001001,700
2001-03-061,7001,7001,7001,7001,2001,700
2001-03-051,6601,6601,6601,6606001,660
2001-03-021,6601,6601,6601,6601,5001,660
2001-03-011,6501,6601,6501,6603001,660
2001-02-281,6501,7401,6501,6503,4001,650
2001-02-271,6501,6501,6001,6501,8001,650
2001-02-261,7501,8001,7001,7007,7001,700
2001-02-231,7001,7501,7001,7504,5001,750
2001-02-221,6701,6801,6701,6704,5001,670
2001-02-211,6501,6701,6501,6702,9001,670
2001-02-201,6501,6501,6301,6302,8001,630
2001-02-191,5801,6301,5801,6301,5001,630
2001-02-161,5401,5601,5401,5602,7001,560
2001-02-151,5301,5401,5301,5405001,540
2001-02-141,5401,5401,5301,5307001,530
2001-02-131,5601,5601,5401,5403001,540
2001-02-081,5801,5801,5801,5802001,580
2001-02-061,5801,5801,5801,5802001,580
2001-02-051,5801,5801,5801,5802001,580
2001-02-021,5801,5801,5701,5809001,580
2001-02-011,5801,5801,5801,5801,7001,580
2001-01-311,6001,6001,5801,5802,5001,580
2001-01-301,6001,6001,6001,6007001,600
2001-01-291,6001,6001,6001,6001,5001,600
2001-01-261,6901,6901,6501,6501,9001,650
2001-01-251,6201,7001,6201,6905,8001,690
2001-01-241,6401,6401,6201,6202,8001,620
2001-01-231,6301,6501,6301,6405,0001,640
2001-01-221,6001,6401,6001,6308,1001,630
2001-01-191,6001,6001,6001,6006001,600
2001-01-151,6001,6001,6001,6001001,600
2001-01-121,6001,6001,6001,6006001,600
2001-01-111,6501,6501,6501,6501001,650
2001-01-101,6301,6301,6001,60011,1001,600
2001-01-091,6001,6501,6001,6301,2001,630
2001-01-051,6801,6801,6801,6803001,680
2001-01-041,7001,7001,7001,7004,9001,700

分割・併合履歴 : [1994-12-27]1株→1.2株