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 |
---|---|---|---|---|---|---|
2001-12-28 | 1,650 | 1,690 | 1,580 | 1,670 | 10,000 | 1,670 |
2001-12-27 | 1,600 | 1,600 | 1,500 | 1,600 | 15,900 | 1,600 |
2001-12-26 | 1,590 | 1,620 | 1,590 | 1,600 | 23,100 | 1,600 |
2001-12-25 | 1,550 | 1,550 | 1,500 | 1,550 | 9,900 | 1,550 |
2001-12-21 | 1,460 | 1,520 | 1,460 | 1,520 | 23,500 | 1,520 |
2001-12-20 | 1,480 | 1,490 | 1,480 | 1,480 | 7,500 | 1,480 |
2001-12-19 | 1,450 | 1,470 | 1,450 | 1,450 | 2,000 | 1,450 |
2001-12-18 | 1,450 | 1,450 | 1,440 | 1,450 | 3,800 | 1,450 |
2001-12-17 | 1,450 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
2001-12-14 | 1,390 | 1,450 | 1,360 | 1,450 | 17,600 | 1,450 |
2001-12-13 | 1,380 | 1,380 | 1,350 | 1,380 | 7,600 | 1,380 |
2001-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,200 | 1,400 |
2001-12-11 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
2001-12-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
2001-12-07 | 1,350 | 1,400 | 1,350 | 1,400 | 1,900 | 1,400 |
2001-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
2001-12-05 | 1,360 | 1,360 | 1,350 | 1,350 | 1,400 | 1,350 |
2001-12-04 | 1,400 | 1,400 | 1,300 | 1,360 | 800 | 1,360 |
2001-12-03 | 1,380 | 1,400 | 1,360 | 1,400 | 4,000 | 1,400 |
2001-11-30 | 1,360 | 1,400 | 1,360 | 1,360 | 3,400 | 1,360 |
2001-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
2001-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
2001-11-27 | 1,450 | 1,450 | 1,350 | 1,350 | 1,800 | 1,350 |
2001-11-26 | 1,500 | 1,500 | 1,450 | 1,450 | 5,600 | 1,450 |
2001-11-22 | 1,530 | 1,530 | 1,480 | 1,490 | 8,600 | 1,490 |
2001-11-21 | 1,490 | 1,510 | 1,480 | 1,500 | 13,600 | 1,500 |
2001-11-20 | 1,500 | 1,500 | 1,460 | 1,500 | 12,200 | 1,500 |
2001-11-19 | 1,460 | 1,500 | 1,450 | 1,460 | 6,200 | 1,460 |
2001-11-16 | 1,350 | 1,410 | 1,350 | 1,400 | 5,600 | 1,400 |
2001-11-15 | 1,300 | 1,300 | 1,280 | 1,280 | 600 | 1,280 |
2001-11-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
2001-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
2001-11-12 | 1,350 | 1,350 | 1,300 | 1,300 | 2,500 | 1,300 |
2001-11-09 | 1,360 | 1,360 | 1,300 | 1,350 | 2,400 | 1,350 |
2001-11-08 | 1,370 | 1,370 | 1,360 | 1,360 | 1,100 | 1,360 |
2001-11-07 | 1,350 | 1,370 | 1,350 | 1,370 | 2,500 | 1,370 |
2001-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
2001-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,900 | 1,350 |
2001-11-02 | 1,360 | 1,380 | 1,350 | 1,350 | 4,600 | 1,350 |
2001-11-01 | 1,300 | 1,350 | 1,300 | 1,350 | 1,200 | 1,350 |
2001-10-31 | 1,200 | 1,250 | 1,200 | 1,250 | 3,100 | 1,250 |
2001-10-30 | 1,160 | 1,180 | 1,160 | 1,160 | 6,300 | 1,160 |
2001-10-29 | 1,160 | 1,200 | 1,150 | 1,160 | 8,900 | 1,160 |
2001-10-26 | 1,230 | 1,250 | 1,150 | 1,150 | 2,500 | 1,150 |
2001-10-25 | 1,230 | 1,250 | 1,230 | 1,230 | 18,800 | 1,230 |
2001-10-24 | 1,100 | 1,190 | 1,100 | 1,190 | 1,800 | 1,190 |
2001-10-23 | 980 | 1,080 | 980 | 1,080 | 3,200 | 1,080 |
2001-10-22 | 999 | 999 | 980 | 980 | 16,100 | 980 |
2001-10-19 | 980 | 980 | 980 | 980 | 1,000 | 980 |
2001-10-18 | 1,000 | 1,020 | 1,000 | 1,000 | 6,500 | 1,000 |
2001-10-17 | 980 | 1,000 | 980 | 1,000 | 1,800 | 1,000 |
2001-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
2001-10-12 | 890 | 930 | 890 | 930 | 700 | 930 |
2001-10-11 | 890 | 890 | 890 | 890 | 3,000 | 890 |
2001-10-10 | 890 | 890 | 890 | 890 | 1,900 | 890 |
2001-10-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
2001-10-05 | 900 | 910 | 900 | 900 | 3,500 | 900 |
2001-10-04 | 900 | 900 | 900 | 900 | 1,900 | 900 |
2001-10-03 | 900 | 900 | 900 | 900 | 200 | 900 |
2001-10-02 | 940 | 940 | 940 | 940 | 2,600 | 940 |
2001-09-28 | 926 | 940 | 901 | 940 | 10,300 | 940 |
2001-09-27 | 925 | 925 | 925 | 925 | 3,000 | 925 |
2001-09-26 | 920 | 925 | 920 | 925 | 3,600 | 925 |
2001-09-25 | 920 | 925 | 920 | 925 | 14,900 | 925 |
2001-09-21 | 945 | 945 | 920 | 920 | 800 | 920 |
2001-09-20 | 950 | 950 | 950 | 950 | 8,800 | 950 |
2001-09-19 | 950 | 950 | 950 | 950 | 3,600 | 950 |
2001-09-18 | 970 | 970 | 950 | 950 | 3,100 | 950 |
2001-09-17 | 970 | 970 | 970 | 970 | 100 | 970 |
2001-09-14 | 980 | 980 | 980 | 980 | 2,000 | 980 |
2001-09-13 | 980 | 980 | 980 | 980 | 500 | 980 |
2001-09-12 | 990 | 990 | 980 | 980 | 1,600 | 980 |
2001-09-11 | 992 | 992 | 992 | 992 | 500 | 992 |
2001-09-07 | 995 | 995 | 995 | 995 | 1,000 | 995 |
2001-09-06 | 995 | 995 | 995 | 995 | 500 | 995 |
2001-09-05 | 990 | 995 | 990 | 995 | 3,600 | 995 |
2001-09-04 | 1,030 | 1,030 | 999 | 1,000 | 9,700 | 1,000 |
2001-09-03 | 1,020 | 1,030 | 1,020 | 1,030 | 900 | 1,030 |
2001-08-31 | 1,010 | 1,020 | 1,000 | 1,020 | 1,900 | 1,020 |
2001-08-30 | 1,030 | 1,030 | 1,000 | 1,000 | 3,300 | 1,000 |
2001-08-29 | 1,080 | 1,080 | 1,030 | 1,030 | 1,100 | 1,030 |
2001-08-28 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
2001-08-27 | 1,180 | 1,180 | 1,180 | 1,180 | 700 | 1,180 |
2001-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 7,700 | 1,200 |
2001-08-22 | 1,120 | 1,120 | 1,100 | 1,100 | 500 | 1,100 |
2001-08-21 | 1,110 | 1,120 | 1,100 | 1,120 | 2,600 | 1,120 |
2001-08-20 | 1,200 | 1,200 | 1,120 | 1,120 | 8,300 | 1,120 |
2001-08-17 | 1,150 | 1,200 | 1,150 | 1,200 | 1,400 | 1,200 |
2001-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
2001-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
2001-08-14 | 1,100 | 1,130 | 1,100 | 1,130 | 3,400 | 1,130 |
2001-08-13 | 1,150 | 1,160 | 1,100 | 1,100 | 1,300 | 1,100 |
2001-08-10 | 1,150 | 1,160 | 1,060 | 1,160 | 4,300 | 1,160 |
2001-08-09 | 1,240 | 1,240 | 1,180 | 1,180 | 3,500 | 1,180 |
2001-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,500 | 1,250 |
2001-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
2001-08-01 | 1,250 | 1,260 | 1,240 | 1,240 | 6,000 | 1,240 |
2001-07-31 | 1,320 | 1,340 | 1,240 | 1,240 | 4,800 | 1,240 |
2001-07-25 | 1,420 | 1,420 | 1,420 | 1,420 | 6,400 | 1,420 |
2001-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 7,900 | 1,400 |
2001-07-23 | 1,400 | 1,400 | 1,400 | 1,400 | 8,600 | 1,400 |
2001-07-19 | 1,310 | 1,400 | 1,310 | 1,400 | 1,200 | 1,400 |
2001-07-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,400 | 1,310 |
2001-07-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
2001-07-16 | 1,350 | 1,350 | 1,310 | 1,310 | 1,700 | 1,310 |
2001-07-13 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
2001-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
2001-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
2001-07-09 | 1,300 | 1,300 | 1,210 | 1,220 | 1,700 | 1,220 |
2001-07-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
2001-07-05 | 1,370 | 1,370 | 1,350 | 1,350 | 500 | 1,350 |
2001-07-03 | 1,450 | 1,450 | 1,440 | 1,440 | 200 | 1,440 |
2001-07-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,600 | 1,440 |
2001-06-29 | 1,440 | 1,440 | 1,360 | 1,440 | 8,900 | 1,440 |
2001-06-28 | 1,490 | 1,490 | 1,440 | 1,440 | 900 | 1,440 |
2001-06-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
2001-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
2001-06-25 | 1,500 | 1,500 | 1,450 | 1,450 | 6,500 | 1,450 |
2001-06-22 | 1,420 | 1,440 | 1,420 | 1,440 | 200 | 1,440 |
2001-06-20 | 1,450 | 1,450 | 1,450 | 1,450 | 6,500 | 1,450 |
2001-06-19 | 1,400 | 1,450 | 1,400 | 1,450 | 2,100 | 1,450 |
2001-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
2001-06-13 | 1,310 | 1,320 | 1,310 | 1,320 | 2,500 | 1,320 |
2001-06-11 | 1,400 | 1,400 | 1,300 | 1,300 | 5,400 | 1,300 |
2001-06-08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
2001-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
2001-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 1,400 |
2001-06-05 | 1,400 | 1,410 | 1,400 | 1,400 | 1,000 | 1,400 |
2001-06-04 | 1,500 | 1,500 | 1,500 | 1,500 | 5,600 | 1,500 |
2001-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2001-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 | 1,400 |
2001-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
2001-05-25 | 1,540 | 1,550 | 1,500 | 1,500 | 6,800 | 1,500 |
2001-05-23 | 1,510 | 1,510 | 1,510 | 1,510 | 3,700 | 1,510 |
2001-05-22 | 1,500 | 1,510 | 1,500 | 1,510 | 2,200 | 1,510 |
2001-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
2001-05-18 | 1,470 | 1,500 | 1,470 | 1,490 | 3,800 | 1,490 |
2001-05-11 | 1,530 | 1,560 | 1,510 | 1,510 | 3,100 | 1,510 |
2001-05-10 | 1,550 | 1,550 | 1,510 | 1,510 | 400 | 1,510 |
2001-05-08 | 1,560 | 1,560 | 1,560 | 1,560 | 700 | 1,560 |
2001-05-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,200 | 1,560 |
2001-04-27 | 1,490 | 1,490 | 1,490 | 1,490 | 2,300 | 1,490 |
2001-04-25 | 1,630 | 1,630 | 1,590 | 1,590 | 7,700 | 1,590 |
2001-04-24 | 1,590 | 1,600 | 1,590 | 1,600 | 1,100 | 1,600 |
2001-04-23 | 1,440 | 1,440 | 1,400 | 1,440 | 2,800 | 1,440 |
2001-04-20 | 1,450 | 1,450 | 1,440 | 1,440 | 8,500 | 1,440 |
2001-04-19 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 | 1,440 |
2001-04-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,900 | 1,440 |
2001-04-16 | 1,410 | 1,500 | 1,400 | 1,500 | 3,200 | 1,500 |
2001-04-13 | 1,410 | 1,420 | 1,400 | 1,410 | 2,400 | 1,410 |
2001-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
2001-04-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,500 | 1,500 |
2001-04-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,100 | 1,550 |
2001-04-06 | 1,550 | 1,550 | 1,500 | 1,550 | 1,800 | 1,550 |
2001-04-05 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
2001-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 1,600 |
2001-04-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
2001-04-02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,500 | 1,600 |
2001-03-30 | 1,590 | 1,600 | 1,590 | 1,600 | 4,700 | 1,600 |
2001-03-28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
2001-03-27 | 1,600 | 1,600 | 1,590 | 1,600 | 2,400 | 1,600 |
2001-03-26 | 1,580 | 1,600 | 1,580 | 1,600 | 1,500 | 1,600 |
2001-03-23 | 1,600 | 1,600 | 1,550 | 1,550 | 7,400 | 1,550 |
2001-03-22 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
2001-03-21 | 1,600 | 1,600 | 1,600 | 1,600 | 5,300 | 1,600 |
2001-03-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 1,600 |
2001-03-16 | 1,570 | 1,600 | 1,570 | 1,600 | 1,700 | 1,600 |
2001-03-14 | 1,550 | 1,550 | 1,550 | 1,550 | 800 | 1,550 |
2001-03-13 | 1,600 | 1,600 | 1,560 | 1,560 | 1,100 | 1,560 |
2001-03-12 | 1,650 | 1,650 | 1,600 | 1,600 | 3,100 | 1,600 |
2001-03-08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
2001-03-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 | 1,700 |
2001-03-05 | 1,660 | 1,660 | 1,660 | 1,660 | 600 | 1,660 |
2001-03-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,500 | 1,660 |
2001-03-01 | 1,650 | 1,660 | 1,650 | 1,660 | 300 | 1,660 |
2001-02-28 | 1,650 | 1,740 | 1,650 | 1,650 | 3,400 | 1,650 |
2001-02-27 | 1,650 | 1,650 | 1,600 | 1,650 | 1,800 | 1,650 |
2001-02-26 | 1,750 | 1,800 | 1,700 | 1,700 | 7,700 | 1,700 |
2001-02-23 | 1,700 | 1,750 | 1,700 | 1,750 | 4,500 | 1,750 |
2001-02-22 | 1,670 | 1,680 | 1,670 | 1,670 | 4,500 | 1,670 |
2001-02-21 | 1,650 | 1,670 | 1,650 | 1,670 | 2,900 | 1,670 |
2001-02-20 | 1,650 | 1,650 | 1,630 | 1,630 | 2,800 | 1,630 |
2001-02-19 | 1,580 | 1,630 | 1,580 | 1,630 | 1,500 | 1,630 |
2001-02-16 | 1,540 | 1,560 | 1,540 | 1,560 | 2,700 | 1,560 |
2001-02-15 | 1,530 | 1,540 | 1,530 | 1,540 | 500 | 1,540 |
2001-02-14 | 1,540 | 1,540 | 1,530 | 1,530 | 700 | 1,530 |
2001-02-13 | 1,560 | 1,560 | 1,540 | 1,540 | 300 | 1,540 |
2001-02-08 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
2001-02-06 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
2001-02-05 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
2001-02-02 | 1,580 | 1,580 | 1,570 | 1,580 | 900 | 1,580 |
2001-02-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,700 | 1,580 |
2001-01-31 | 1,600 | 1,600 | 1,580 | 1,580 | 2,500 | 1,580 |
2001-01-30 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
2001-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 | 1,600 |
2001-01-26 | 1,690 | 1,690 | 1,650 | 1,650 | 1,900 | 1,650 |
2001-01-25 | 1,620 | 1,700 | 1,620 | 1,690 | 5,800 | 1,690 |
2001-01-24 | 1,640 | 1,640 | 1,620 | 1,620 | 2,800 | 1,620 |
2001-01-23 | 1,630 | 1,650 | 1,630 | 1,640 | 5,000 | 1,640 |
2001-01-22 | 1,600 | 1,640 | 1,600 | 1,630 | 8,100 | 1,630 |
2001-01-19 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
2001-01-15 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
2001-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
2001-01-11 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
2001-01-10 | 1,630 | 1,630 | 1,600 | 1,600 | 11,100 | 1,600 |
2001-01-09 | 1,600 | 1,650 | 1,600 | 1,630 | 1,200 | 1,630 |
2001-01-05 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
2001-01-04 | 1,700 | 1,700 | 1,700 | 1,700 | 4,900 | 1,700 |
分割・併合履歴 : [1994-12-27]1株→1.2株