7895 中央化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 911 | 911 | 901 | 902 | 2,100 | 902 |
| 2003-12-29 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 2003-12-26 | 955 | 955 | 955 | 955 | 3,100 | 955 |
| 2003-12-25 | 960 | 960 | 960 | 960 | 14,400 | 960 |
| 2003-12-24 | 930 | 940 | 930 | 940 | 1,500 | 940 |
| 2003-12-22 | 950 | 950 | 930 | 940 | 8,500 | 940 |
| 2003-12-19 | 900 | 920 | 900 | 920 | 8,000 | 920 |
| 2003-12-18 | 890 | 900 | 890 | 900 | 3,300 | 900 |
| 2003-12-17 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2003-12-16 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 2003-12-15 | 900 | 910 | 900 | 910 | 2,800 | 910 |
| 2003-12-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-12-11 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2003-12-09 | 901 | 901 | 901 | 901 | 700 | 901 |
| 2003-12-08 | 910 | 910 | 901 | 901 | 1,200 | 901 |
| 2003-12-04 | 930 | 930 | 925 | 925 | 2,600 | 925 |
| 2003-12-03 | 922 | 930 | 922 | 930 | 1,100 | 930 |
| 2003-12-02 | 920 | 920 | 911 | 920 | 3,000 | 920 |
| 2003-12-01 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2003-11-28 | 960 | 960 | 960 | 960 | 2,600 | 960 |
| 2003-11-27 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2003-11-26 | 940 | 950 | 940 | 950 | 2,100 | 950 |
| 2003-11-25 | 960 | 960 | 950 | 950 | 7,900 | 950 |
| 2003-11-21 | 933 | 934 | 930 | 930 | 1,800 | 930 |
| 2003-11-20 | 934 | 934 | 904 | 934 | 8,000 | 934 |
| 2003-11-19 | 889 | 890 | 880 | 890 | 3,400 | 890 |
| 2003-11-18 | 890 | 890 | 890 | 890 | 2,100 | 890 |
| 2003-11-17 | 900 | 900 | 890 | 890 | 900 | 890 |
| 2003-11-14 | 900 | 900 | 900 | 900 | 1,800 | 900 |
| 2003-11-13 | 901 | 901 | 900 | 900 | 3,300 | 900 |
| 2003-11-12 | 940 | 940 | 900 | 901 | 2,000 | 901 |
| 2003-11-11 | 989 | 989 | 950 | 950 | 1,300 | 950 |
| 2003-11-10 | 989 | 989 | 989 | 989 | 700 | 989 |
| 2003-11-07 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2003-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2003-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2003-10-31 | 999 | 1,000 | 999 | 1,000 | 5,500 | 1,000 |
| 2003-10-30 | 1,000 | 1,000 | 999 | 999 | 600 | 999 |
| 2003-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2003-10-27 | 995 | 1,000 | 995 | 1,000 | 2,100 | 1,000 |
| 2003-10-24 | 1,010 | 1,010 | 995 | 995 | 9,200 | 995 |
| 2003-10-23 | 1,000 | 1,000 | 993 | 1,000 | 4,000 | 1,000 |
| 2003-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-10-21 | 1,020 | 1,020 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2003-10-20 | 1,020 | 1,020 | 1,020 | 1,020 | 6,400 | 1,020 |
| 2003-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-10-16 | 1,000 | 1,020 | 998 | 1,020 | 2,200 | 1,020 |
| 2003-10-15 | 995 | 1,000 | 991 | 1,000 | 1,600 | 1,000 |
| 2003-10-14 | 995 | 995 | 992 | 995 | 2,300 | 995 |
| 2003-10-10 | 994 | 998 | 994 | 995 | 4,000 | 995 |
| 2003-10-09 | 992 | 992 | 992 | 992 | 2,100 | 992 |
| 2003-10-08 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2003-10-07 | 990 | 1,000 | 990 | 1,000 | 1,100 | 1,000 |
| 2003-10-06 | 990 | 1,000 | 990 | 990 | 3,100 | 990 |
| 2003-10-03 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2003-10-02 | 1,070 | 1,070 | 1,050 | 1,050 | 3,200 | 1,050 |
| 2003-10-01 | 1,070 | 1,070 | 1,070 | 1,070 | 5,700 | 1,070 |
| 2003-09-30 | 1,010 | 1,020 | 1,010 | 1,020 | 500 | 1,020 |
| 2003-09-29 | 980 | 980 | 965 | 965 | 1,000 | 965 |
| 2003-09-26 | 1,070 | 1,070 | 980 | 980 | 900 | 980 |
| 2003-09-25 | 1,080 | 1,080 | 1,080 | 1,080 | 13,100 | 1,080 |
| 2003-09-24 | 980 | 980 | 976 | 980 | 1,300 | 980 |
| 2003-09-22 | 976 | 976 | 976 | 976 | 6,200 | 976 |
| 2003-09-19 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2003-09-18 | 975 | 975 | 975 | 975 | 700 | 975 |
| 2003-09-17 | 965 | 975 | 965 | 975 | 3,300 | 975 |
| 2003-09-16 | 985 | 985 | 965 | 965 | 5,400 | 965 |
| 2003-09-12 | 970 | 970 | 965 | 965 | 4,100 | 965 |
| 2003-09-11 | 970 | 970 | 970 | 970 | 1,600 | 970 |
| 2003-09-10 | 970 | 970 | 961 | 970 | 2,000 | 970 |
| 2003-09-09 | 960 | 970 | 960 | 970 | 1,300 | 970 |
| 2003-09-08 | 980 | 980 | 978 | 978 | 2,100 | 978 |
| 2003-09-05 | 978 | 982 | 978 | 980 | 5,300 | 980 |
| 2003-09-04 | 978 | 978 | 978 | 978 | 1,100 | 978 |
| 2003-09-03 | 980 | 980 | 978 | 978 | 700 | 978 |
| 2003-09-02 | 1,000 | 1,000 | 980 | 980 | 1,300 | 980 |
| 2003-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2003-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2003-08-28 | 995 | 995 | 995 | 995 | 1,400 | 995 |
| 2003-08-27 | 999 | 999 | 995 | 995 | 2,000 | 995 |
| 2003-08-26 | 999 | 999 | 999 | 999 | 2,600 | 999 |
| 2003-08-25 | 1,020 | 1,020 | 1,000 | 1,000 | 10,400 | 1,000 |
| 2003-08-22 | 1,000 | 1,010 | 1,000 | 1,010 | 1,600 | 1,010 |
| 2003-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,500 | 1,030 |
| 2003-08-19 | 1,020 | 1,030 | 1,020 | 1,030 | 2,100 | 1,030 |
| 2003-08-18 | 1,010 | 1,020 | 1,010 | 1,020 | 2,100 | 1,020 |
| 2003-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2003-08-13 | 1,000 | 1,020 | 990 | 990 | 1,600 | 990 |
| 2003-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2003-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2003-08-07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2003-08-06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,100 | 1,030 |
| 2003-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2003-08-01 | 1,080 | 1,080 | 1,030 | 1,030 | 1,900 | 1,030 |
| 2003-07-31 | 1,080 | 1,080 | 1,080 | 1,080 | 2,300 | 1,080 |
| 2003-07-30 | 1,090 | 1,090 | 1,040 | 1,040 | 6,200 | 1,040 |
| 2003-07-29 | 1,040 | 1,040 | 1,030 | 1,040 | 2,300 | 1,040 |
| 2003-07-28 | 1,050 | 1,050 | 1,040 | 1,040 | 4,400 | 1,040 |
| 2003-07-25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,200 | 1,080 |
| 2003-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2003-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2003-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,700 | 1,050 |
| 2003-07-18 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 2003-07-17 | 1,040 | 1,040 | 1,030 | 1,030 | 2,400 | 1,030 |
| 2003-07-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2003-07-15 | 1,050 | 1,050 | 1,040 | 1,040 | 2,300 | 1,040 |
| 2003-07-14 | 1,040 | 1,050 | 1,040 | 1,050 | 2,500 | 1,050 |
| 2003-07-11 | 1,030 | 1,040 | 1,030 | 1,040 | 3,500 | 1,040 |
| 2003-07-10 | 1,040 | 1,040 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2003-07-09 | 1,050 | 1,050 | 1,040 | 1,040 | 400 | 1,040 |
| 2003-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2003-07-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2003-07-04 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2003-07-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2003-07-02 | 1,070 | 1,080 | 1,050 | 1,050 | 3,200 | 1,050 |
| 2003-07-01 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2003-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,200 | 1,070 |
| 2003-06-27 | 1,060 | 1,070 | 1,060 | 1,070 | 2,100 | 1,070 |
| 2003-06-26 | 1,060 | 1,060 | 1,050 | 1,060 | 3,200 | 1,060 |
| 2003-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 7,400 | 1,100 |
| 2003-06-24 | 1,090 | 1,090 | 1,060 | 1,060 | 1,700 | 1,060 |
| 2003-06-20 | 1,110 | 1,110 | 1,100 | 1,100 | 6,400 | 1,100 |
| 2003-06-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-06-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,100 | 1,070 |
| 2003-06-17 | 1,080 | 1,080 | 1,070 | 1,070 | 2,500 | 1,070 |
| 2003-06-16 | 1,070 | 1,090 | 1,060 | 1,080 | 5,000 | 1,080 |
| 2003-06-13 | 1,070 | 1,070 | 1,070 | 1,070 | 800 | 1,070 |
| 2003-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2003-06-11 | 1,080 | 1,080 | 1,070 | 1,070 | 1,700 | 1,070 |
| 2003-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 1,080 |
| 2003-06-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,800 | 1,080 |
| 2003-06-06 | 1,060 | 1,080 | 1,060 | 1,080 | 1,300 | 1,080 |
| 2003-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,200 | 1,060 |
| 2003-06-04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,300 | 1,060 |
| 2003-06-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2003-06-02 | 1,050 | 1,060 | 1,050 | 1,060 | 3,500 | 1,060 |
| 2003-05-30 | 1,070 | 1,070 | 1,050 | 1,050 | 5,500 | 1,050 |
| 2003-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2003-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2003-05-27 | 1,010 | 1,010 | 1,010 | 1,010 | 6,500 | 1,010 |
| 2003-05-23 | 1,180 | 1,180 | 1,080 | 1,080 | 11,200 | 1,080 |
| 2003-05-22 | 1,100 | 1,100 | 1,080 | 1,080 | 3,100 | 1,080 |
| 2003-05-21 | 1,100 | 1,110 | 1,080 | 1,100 | 4,600 | 1,100 |
| 2003-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 6,700 | 1,100 |
| 2003-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2003-05-15 | 1,050 | 1,050 | 1,040 | 1,040 | 3,700 | 1,040 |
| 2003-05-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2003-05-13 | 1,040 | 1,050 | 1,040 | 1,050 | 2,800 | 1,050 |
| 2003-05-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,500 | 1,040 |
| 2003-05-09 | 1,050 | 1,050 | 1,040 | 1,040 | 3,400 | 1,040 |
| 2003-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2003-05-07 | 1,070 | 1,070 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2003-05-06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,600 | 1,070 |
| 2003-05-02 | 1,070 | 1,070 | 1,050 | 1,070 | 5,900 | 1,070 |
| 2003-05-01 | 1,070 | 1,070 | 1,050 | 1,050 | 2,800 | 1,050 |
| 2003-04-30 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2003-04-28 | 1,050 | 1,050 | 1,010 | 1,050 | 4,600 | 1,050 |
| 2003-04-25 | 1,050 | 1,070 | 1,050 | 1,050 | 17,400 | 1,050 |
| 2003-04-24 | 1,050 | 1,050 | 1,010 | 1,030 | 3,500 | 1,030 |
| 2003-04-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2003-04-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2003-04-21 | 1,060 | 1,060 | 1,060 | 1,060 | 6,500 | 1,060 |
| 2003-04-18 | 1,070 | 1,070 | 1,060 | 1,060 | 2,400 | 1,060 |
| 2003-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-04-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-04-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-04-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,800 | 1,070 |
| 2003-04-11 | 1,050 | 1,070 | 1,050 | 1,070 | 2,200 | 1,070 |
| 2003-04-09 | 1,070 | 1,070 | 1,070 | 1,070 | 900 | 1,070 |
| 2003-04-08 | 1,080 | 1,080 | 1,020 | 1,080 | 1,400 | 1,080 |
| 2003-04-07 | 1,090 | 1,090 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2003-04-04 | 1,080 | 1,090 | 1,080 | 1,080 | 2,400 | 1,080 |
| 2003-04-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,600 | 1,260 |
| 2003-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 | 1,200 |
| 2003-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2003-03-28 | 1,150 | 1,170 | 1,150 | 1,170 | 1,100 | 1,170 |
| 2003-03-25 | 1,300 | 1,300 | 1,210 | 1,210 | 6,600 | 1,210 |
| 2003-03-24 | 1,210 | 1,280 | 1,190 | 1,280 | 2,900 | 1,280 |
| 2003-03-20 | 1,210 | 1,210 | 1,210 | 1,210 | 5,500 | 1,210 |
| 2003-03-19 | 1,130 | 1,170 | 1,130 | 1,170 | 2,100 | 1,170 |
| 2003-03-18 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2003-03-13 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2003-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2003-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2003-03-10 | 1,050 | 1,050 | 1,000 | 1,050 | 2,000 | 1,050 |
| 2003-03-07 | 1,140 | 1,140 | 1,110 | 1,110 | 700 | 1,110 |
| 2003-03-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,200 | 1,140 |
| 2003-03-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2003-03-03 | 1,170 | 1,170 | 1,130 | 1,130 | 400 | 1,130 |
| 2003-02-28 | 1,170 | 1,170 | 1,150 | 1,170 | 2,500 | 1,170 |
| 2003-02-27 | 1,150 | 1,170 | 1,150 | 1,170 | 1,300 | 1,170 |
| 2003-02-26 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2003-02-25 | 1,090 | 1,170 | 1,090 | 1,170 | 7,500 | 1,170 |
| 2003-02-24 | 1,100 | 1,100 | 1,090 | 1,090 | 800 | 1,090 |
| 2003-02-21 | 1,060 | 1,090 | 1,050 | 1,090 | 400 | 1,090 |
| 2003-02-20 | 1,120 | 1,120 | 1,120 | 1,120 | 5,800 | 1,120 |
| 2003-02-19 | 1,090 | 1,100 | 1,090 | 1,100 | 1,500 | 1,100 |
| 2003-02-18 | 1,050 | 1,090 | 1,050 | 1,090 | 600 | 1,090 |
| 2003-02-17 | 1,080 | 1,080 | 1,010 | 1,040 | 10,600 | 1,040 |
| 2003-02-14 | 1,030 | 1,070 | 1,030 | 1,070 | 1,700 | 1,070 |
| 2003-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 800 | 1,030 |
| 2003-02-12 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2003-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2003-02-07 | 1,010 | 1,100 | 1,000 | 1,100 | 1,700 | 1,100 |
| 2003-02-06 | 1,030 | 1,030 | 1,000 | 1,010 | 500 | 1,010 |
| 2003-02-05 | 1,090 | 1,090 | 1,030 | 1,030 | 300 | 1,030 |
| 2003-02-03 | 1,030 | 1,110 | 1,030 | 1,110 | 1,300 | 1,110 |
| 2003-01-31 | 1,050 | 1,110 | 1,030 | 1,050 | 7,100 | 1,050 |
| 2003-01-30 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 1,030 |
| 2003-01-28 | 1,100 | 1,100 | 1,030 | 1,090 | 1,300 | 1,090 |
| 2003-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-01-24 | 1,220 | 1,220 | 1,110 | 1,190 | 7,500 | 1,190 |
| 2003-01-23 | 1,060 | 1,220 | 1,060 | 1,200 | 4,200 | 1,200 |
| 2003-01-21 | 1,100 | 1,100 | 1,080 | 1,080 | 200 | 1,080 |
| 2003-01-20 | 1,130 | 1,160 | 1,080 | 1,100 | 9,900 | 1,100 |
| 2003-01-17 | 1,130 | 1,150 | 1,110 | 1,110 | 4,500 | 1,110 |
| 2003-01-16 | 1,120 | 1,180 | 1,100 | 1,130 | 3,400 | 1,130 |
| 2003-01-15 | 1,100 | 1,130 | 1,100 | 1,120 | 3,500 | 1,120 |
| 2003-01-14 | 1,130 | 1,240 | 1,120 | 1,120 | 1,600 | 1,120 |
| 2003-01-10 | 1,220 | 1,220 | 1,140 | 1,140 | 1,900 | 1,140 |
| 2003-01-09 | 1,250 | 1,290 | 1,250 | 1,290 | 2,000 | 1,290 |
| 2003-01-07 | 1,420 | 1,420 | 1,350 | 1,400 | 2,700 | 1,400 |
| 2003-01-06 | 1,410 | 1,460 | 1,410 | 1,460 | 1,500 | 1,460 |
分割・併合履歴 ： [1994-12-27]1株→1.2株
