7895 中央化学(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-309991,0009991,0002001,000
2004-12-291,0001,0009999992,100999
2004-12-289959959809903,500990
2004-12-271,0051,0059899908,400990
2004-12-2497698997398910,300989
2004-12-2295897395197312,200973
2004-12-2196996995695615,600956
2004-12-2098498495596817,600968
2004-12-179909909759752,800975
2004-12-169809809769802,200980
2004-12-159601,0009609804,700980
2004-12-149859859709808,400980
2004-12-139951,0009951,0004,1001,000
2004-12-109909959909952,500995
2004-12-09995995995995200995
2004-12-069819819809802,400980
2004-12-031,0001,0009809801,200980
2004-12-021,0001,0001,0001,0002,7001,000
2004-12-011,0001,0001,0001,0005,4001,000
2004-11-301,0201,0201,0001,0002,5001,000
2004-11-291,0001,0009809803,700980
2004-11-261,0201,0201,0101,0204,9001,020
2004-11-251,0601,0601,0101,0108,7001,010
2004-11-241,0601,0901,0601,0901,2001,090
2004-11-221,0601,0601,0601,0605,2001,060
2004-11-191,0701,0701,0701,0705001,070
2004-11-181,0801,1001,0701,0702,8001,070
2004-11-171,0801,0801,0801,0803,9001,080
2004-11-161,0801,0901,0801,0901,6001,090
2004-11-151,1001,1001,1001,1001,5001,100
2004-11-111,1001,1001,1001,1001,0001,100
2004-11-091,0801,0801,0801,0802001,080
2004-11-081,0701,0801,0701,0701,2001,070
2004-11-051,0701,0701,0601,0605001,060
2004-11-041,0601,0601,0601,0601,0001,060
2004-11-021,0401,0701,0401,0501,0001,050
2004-11-011,1201,1201,1201,1201,5001,120
2004-10-291,1201,1201,1201,1201,8001,120
2004-10-261,1401,1401,1401,1401001,140
2004-10-251,1401,1401,1401,1406,2001,140
2004-10-221,1401,1401,1401,1408001,140
2004-10-211,1301,1501,1301,1301,8001,130
2004-10-201,1401,1401,1101,1206,9001,120
2004-10-191,1301,1401,1301,1404,0001,140
2004-10-181,1401,1401,1301,1408,0001,140
2004-10-151,1501,1501,1301,1408,7001,140
2004-10-141,1401,1501,1401,1505,6001,150
2004-10-131,1501,1501,1501,1501,0001,150
2004-10-081,1301,1501,1301,14041,7001,140
2004-10-071,1501,1501,1501,1501,1001,150
2004-10-061,1501,1501,1501,1506001,150
2004-10-051,1301,1501,1301,1501,6001,150
2004-10-041,1301,1301,1301,1301,1001,130
2004-10-011,1601,1701,1201,1302,6001,130
2004-09-301,1601,1701,1601,1605,5001,160
2004-09-291,1001,1301,1001,1102,8001,110
2004-09-281,0501,1001,0501,1001,2001,100
2004-09-271,0601,0601,0501,05013,7001,050
2004-09-241,1001,1001,0601,06015,2001,060
2004-09-221,0101,0501,0101,0502001,050
2004-09-211,0701,0701,0201,0507,9001,050
2004-09-171,0601,0601,0401,0508,4001,050
2004-09-161,0401,0601,0401,0601,7001,060
2004-09-151,0501,0501,0501,0502,1001,050
2004-09-141,0501,0501,0501,05015,0001,050
2004-09-131,0601,0601,0401,0406,6001,040
2004-09-101,0601,0601,0601,06015,0001,060
2004-09-091,0501,0601,0501,0602001,060
2004-09-081,0501,0501,0501,0505,0001,050
2004-09-071,1001,1001,0501,0502,1001,050
2004-09-061,0701,0701,0701,0701001,070
2004-09-031,0501,0501,0501,0503001,050
2004-09-011,1001,1001,1001,1003,5001,100
2004-08-311,1001,1001,1001,1001,8001,100
2004-08-301,0601,0601,0601,0601001,060
2004-08-271,0801,0801,0601,0601,4001,060
2004-08-251,0801,0801,0801,0806,3001,080
2004-08-241,0501,0701,0501,0702001,070
2004-08-231,0501,0501,0401,0401,4001,040
2004-08-201,0801,0801,0501,0506,9001,050
2004-08-191,0701,0701,0601,0702,7001,070
2004-08-181,0701,0701,0701,0701,4001,070
2004-08-171,0601,0601,0601,0601,0001,060
2004-08-161,0401,0501,0401,0501,5001,050
2004-08-131,0401,0501,0401,0501,8001,050
2004-08-121,0501,0501,0501,0501,1001,050
2004-08-111,0401,0501,0401,0506001,050
2004-08-101,0501,0501,0401,0403001,040
2004-08-091,0501,0501,0501,0505001,050
2004-08-061,0501,0501,0501,0502,0001,050
2004-08-051,0501,0501,0501,0501001,050
2004-08-031,0501,0701,0501,0706001,070
2004-07-301,1401,1401,1001,1003,3001,100
2004-07-291,1201,1201,1001,1005,7001,100
2004-07-281,0701,0701,0701,0701001,070
2004-07-271,0701,0701,0701,0701001,070
2004-07-231,1201,1201,0801,1006,5001,100
2004-07-221,0801,0801,0801,0801,1001,080
2004-07-211,0801,0801,0801,0801001,080
2004-07-201,1201,1201,0801,0808,5001,080
2004-07-161,1101,1101,1001,1003,2001,100
2004-07-151,1001,1001,1001,1002,5001,100
2004-07-141,1001,1001,1001,1001,5001,100
2004-07-131,1001,1001,1001,1009001,100
2004-07-121,1001,1001,1001,1001001,100
2004-07-071,0701,0801,0701,0806001,080
2004-07-061,1001,1101,0701,1101,5001,110
2004-07-021,1401,1401,1401,1402,5001,140
2004-07-011,0901,1501,0901,1401,2001,140
2004-06-301,1501,1501,1401,1504,0001,150
2004-06-291,1401,1401,1401,1405001,140
2004-06-281,1501,1501,1501,1501,0001,150
2004-06-251,1201,1201,1001,1006,6001,100
2004-06-241,1201,1201,1201,1202,0001,120
2004-06-231,1101,1101,1101,1102,9001,110
2004-06-221,1401,1401,1001,1101,9001,110
2004-06-211,1401,1401,1001,1409,7001,140
2004-06-181,1401,1401,1401,1401,5001,140
2004-06-171,1001,1001,0901,0905001,090
2004-06-161,0801,1001,0801,1006,6001,100
2004-06-151,0301,0501,0301,0502,5001,050
2004-06-091,0901,0901,0901,0901001,090
2004-06-081,0901,0901,0901,0901,1001,090
2004-06-071,1001,1001,1001,1005001,100
2004-06-041,0601,0601,0601,0601,0001,060
2004-06-031,0701,0801,0701,0803001,080
2004-06-011,0601,0601,0601,0601,6001,060
2004-05-311,0601,0601,0601,0602,1001,060
2004-05-281,0101,0101,0101,0102,4001,010
2004-05-271,0401,0401,0401,0404001,040
2004-05-261,0301,0301,0301,0302001,030
2004-05-251,1501,1501,0301,0308,3001,030
2004-05-241,1001,1101,1001,1004,4001,100
2004-05-211,0601,0801,0601,0801,1001,080
2004-05-201,1001,1001,1001,1005,0001,100
2004-05-191,0501,0501,0501,0502001,050
2004-05-181,0001,0101,0001,0005,2001,000
2004-05-171,0301,0301,0001,0001,6001,000
2004-05-141,0401,0401,0301,0401,7001,040
2004-05-131,0401,0401,0401,0401001,040
2004-05-111,0301,0301,0001,0008001,000
2004-05-101,1201,1201,0201,0202,0001,020
2004-05-071,1101,1201,1101,1207001,120
2004-05-061,1801,1801,1001,1003,1001,100
2004-04-301,2001,2001,2001,2005,0001,200
2004-04-281,1501,1501,1501,1502,7001,150
2004-04-271,1701,1801,1701,1701,5001,170
2004-04-261,1901,1901,1901,1901001,190
2004-04-231,1801,2001,1801,20012,7001,200
2004-04-221,1201,1401,1101,1404001,140
2004-04-211,1001,1501,1001,1501,1001,150
2004-04-201,1801,1801,1601,1604,9001,160
2004-04-191,1701,1701,1401,1404,3001,140
2004-04-161,1201,1701,1201,1701,6001,170
2004-04-151,0801,1201,0801,1003,8001,100
2004-04-141,0601,0801,0501,0801,8001,080
2004-04-131,0801,0901,0501,0502,4001,050
2004-04-121,0801,0901,0801,0806,4001,080
2004-04-091,1001,1001,0501,0806,1001,080
2004-04-081,0001,0501,0001,0509,4001,050
2004-04-079259559259556,300955
2004-04-0692093092092011,500920
2004-04-059209219119118,900911
2004-04-02920920920920300920
2004-04-019209209209205,300920
2004-03-319259259259254,900925
2004-03-309259259259252,700925
2004-03-299259309249303,400930
2004-03-269259259259251,100925
2004-03-2593093091092012,500920
2004-03-249309309309301,400930
2004-03-239339349309326,100932
2004-03-229439439339338,100933
2004-03-199449449439431,300943
2004-03-189369449369444,600944
2004-03-179269369269365,400936
2004-03-169219229219222,100922
2004-03-159199209199202,300920
2004-03-129289289269262,100926
2004-03-119309309289282,300928
2004-03-109329329309301,100930
2004-03-09930935930932900932
2004-03-089369369369361,600936
2004-03-059389389369362,400936
2004-03-04940940939939600939
2004-03-039409409409404,400940
2004-03-029409419409402,600940
2004-03-01930932910931900931
2004-02-279459459419413,100941
2004-02-269309309309302,800930
2004-02-259579579219309,000930
2004-02-249369369159272,700927
2004-02-239409409169361,500936
2004-02-209109109109106,700910
2004-02-199009009009002,000900
2004-02-188828828778784,200878
2004-02-17876876876876300876
2004-02-16898898871876400876
2004-02-138688998688991,700899
2004-02-128708728688681,600868
2004-02-10870870870870400870
2004-02-098658908658903,600890
2004-02-068928928618624,000862
2004-02-05893893893893500893
2004-02-04892892892892200892
2004-02-029109109109102,100910
2004-01-309109109109102,600910
2004-01-29890890890890300890
2004-01-288908918908901,400890
2004-01-27900900900900300900
2004-01-26900900900900700900
2004-01-239169169169168,000916
2004-01-229069069069061,900906
2004-01-219069069069061,500906
2004-01-209069069069068,700906
2004-01-199069109069064,500906
2004-01-169059069009063,300906
2004-01-159059069059062,000906
2004-01-149079079059052,400905
2004-01-139079079069061,800906
2004-01-099079089079072,000907
2004-01-089079089059072,600907
2004-01-079069079069072,700907
2004-01-069059069059062,300906
2004-01-05905905905905300905

分割・併合履歴 : [1994-12-27]1株→1.2株