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 |
---|---|---|---|---|---|---|
2004-12-30 | 999 | 1,000 | 999 | 1,000 | 200 | 1,000 |
2004-12-29 | 1,000 | 1,000 | 999 | 999 | 2,100 | 999 |
2004-12-28 | 995 | 995 | 980 | 990 | 3,500 | 990 |
2004-12-27 | 1,005 | 1,005 | 989 | 990 | 8,400 | 990 |
2004-12-24 | 976 | 989 | 973 | 989 | 10,300 | 989 |
2004-12-22 | 958 | 973 | 951 | 973 | 12,200 | 973 |
2004-12-21 | 969 | 969 | 956 | 956 | 15,600 | 956 |
2004-12-20 | 984 | 984 | 955 | 968 | 17,600 | 968 |
2004-12-17 | 990 | 990 | 975 | 975 | 2,800 | 975 |
2004-12-16 | 980 | 980 | 976 | 980 | 2,200 | 980 |
2004-12-15 | 960 | 1,000 | 960 | 980 | 4,700 | 980 |
2004-12-14 | 985 | 985 | 970 | 980 | 8,400 | 980 |
2004-12-13 | 995 | 1,000 | 995 | 1,000 | 4,100 | 1,000 |
2004-12-10 | 990 | 995 | 990 | 995 | 2,500 | 995 |
2004-12-09 | 995 | 995 | 995 | 995 | 200 | 995 |
2004-12-06 | 981 | 981 | 980 | 980 | 2,400 | 980 |
2004-12-03 | 1,000 | 1,000 | 980 | 980 | 1,200 | 980 |
2004-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,700 | 1,000 |
2004-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,400 | 1,000 |
2004-11-30 | 1,020 | 1,020 | 1,000 | 1,000 | 2,500 | 1,000 |
2004-11-29 | 1,000 | 1,000 | 980 | 980 | 3,700 | 980 |
2004-11-26 | 1,020 | 1,020 | 1,010 | 1,020 | 4,900 | 1,020 |
2004-11-25 | 1,060 | 1,060 | 1,010 | 1,010 | 8,700 | 1,010 |
2004-11-24 | 1,060 | 1,090 | 1,060 | 1,090 | 1,200 | 1,090 |
2004-11-22 | 1,060 | 1,060 | 1,060 | 1,060 | 5,200 | 1,060 |
2004-11-19 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
2004-11-18 | 1,080 | 1,100 | 1,070 | 1,070 | 2,800 | 1,070 |
2004-11-17 | 1,080 | 1,080 | 1,080 | 1,080 | 3,900 | 1,080 |
2004-11-16 | 1,080 | 1,090 | 1,080 | 1,090 | 1,600 | 1,090 |
2004-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
2004-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
2004-11-09 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
2004-11-08 | 1,070 | 1,080 | 1,070 | 1,070 | 1,200 | 1,070 |
2004-11-05 | 1,070 | 1,070 | 1,060 | 1,060 | 500 | 1,060 |
2004-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2004-11-02 | 1,040 | 1,070 | 1,040 | 1,050 | 1,000 | 1,050 |
2004-11-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 | 1,120 |
2004-10-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 | 1,120 |
2004-10-26 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
2004-10-25 | 1,140 | 1,140 | 1,140 | 1,140 | 6,200 | 1,140 |
2004-10-22 | 1,140 | 1,140 | 1,140 | 1,140 | 800 | 1,140 |
2004-10-21 | 1,130 | 1,150 | 1,130 | 1,130 | 1,800 | 1,130 |
2004-10-20 | 1,140 | 1,140 | 1,110 | 1,120 | 6,900 | 1,120 |
2004-10-19 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 1,140 |
2004-10-18 | 1,140 | 1,140 | 1,130 | 1,140 | 8,000 | 1,140 |
2004-10-15 | 1,150 | 1,150 | 1,130 | 1,140 | 8,700 | 1,140 |
2004-10-14 | 1,140 | 1,150 | 1,140 | 1,150 | 5,600 | 1,150 |
2004-10-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-10-08 | 1,130 | 1,150 | 1,130 | 1,140 | 41,700 | 1,140 |
2004-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
2004-10-06 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
2004-10-05 | 1,130 | 1,150 | 1,130 | 1,150 | 1,600 | 1,150 |
2004-10-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,100 | 1,130 |
2004-10-01 | 1,160 | 1,170 | 1,120 | 1,130 | 2,600 | 1,130 |
2004-09-30 | 1,160 | 1,170 | 1,160 | 1,160 | 5,500 | 1,160 |
2004-09-29 | 1,100 | 1,130 | 1,100 | 1,110 | 2,800 | 1,110 |
2004-09-28 | 1,050 | 1,100 | 1,050 | 1,100 | 1,200 | 1,100 |
2004-09-27 | 1,060 | 1,060 | 1,050 | 1,050 | 13,700 | 1,050 |
2004-09-24 | 1,100 | 1,100 | 1,060 | 1,060 | 15,200 | 1,060 |
2004-09-22 | 1,010 | 1,050 | 1,010 | 1,050 | 200 | 1,050 |
2004-09-21 | 1,070 | 1,070 | 1,020 | 1,050 | 7,900 | 1,050 |
2004-09-17 | 1,060 | 1,060 | 1,040 | 1,050 | 8,400 | 1,050 |
2004-09-16 | 1,040 | 1,060 | 1,040 | 1,060 | 1,700 | 1,060 |
2004-09-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 | 1,050 |
2004-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 1,050 |
2004-09-13 | 1,060 | 1,060 | 1,040 | 1,040 | 6,600 | 1,040 |
2004-09-10 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 1,060 |
2004-09-09 | 1,050 | 1,060 | 1,050 | 1,060 | 200 | 1,060 |
2004-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
2004-09-07 | 1,100 | 1,100 | 1,050 | 1,050 | 2,100 | 1,050 |
2004-09-06 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2004-09-03 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
2004-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,500 | 1,100 |
2004-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 | 1,100 |
2004-08-30 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
2004-08-27 | 1,080 | 1,080 | 1,060 | 1,060 | 1,400 | 1,060 |
2004-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 6,300 | 1,080 |
2004-08-24 | 1,050 | 1,070 | 1,050 | 1,070 | 200 | 1,070 |
2004-08-23 | 1,050 | 1,050 | 1,040 | 1,040 | 1,400 | 1,040 |
2004-08-20 | 1,080 | 1,080 | 1,050 | 1,050 | 6,900 | 1,050 |
2004-08-19 | 1,070 | 1,070 | 1,060 | 1,070 | 2,700 | 1,070 |
2004-08-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,400 | 1,070 |
2004-08-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2004-08-16 | 1,040 | 1,050 | 1,040 | 1,050 | 1,500 | 1,050 |
2004-08-13 | 1,040 | 1,050 | 1,040 | 1,050 | 1,800 | 1,050 |
2004-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 1,050 |
2004-08-11 | 1,040 | 1,050 | 1,040 | 1,050 | 600 | 1,050 |
2004-08-10 | 1,050 | 1,050 | 1,040 | 1,040 | 300 | 1,040 |
2004-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
2004-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
2004-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
2004-08-03 | 1,050 | 1,070 | 1,050 | 1,070 | 600 | 1,070 |
2004-07-30 | 1,140 | 1,140 | 1,100 | 1,100 | 3,300 | 1,100 |
2004-07-29 | 1,120 | 1,120 | 1,100 | 1,100 | 5,700 | 1,100 |
2004-07-28 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2004-07-27 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
2004-07-23 | 1,120 | 1,120 | 1,080 | 1,100 | 6,500 | 1,100 |
2004-07-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 1,080 |
2004-07-21 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
2004-07-20 | 1,120 | 1,120 | 1,080 | 1,080 | 8,500 | 1,080 |
2004-07-16 | 1,110 | 1,110 | 1,100 | 1,100 | 3,200 | 1,100 |
2004-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
2004-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
2004-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
2004-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
2004-07-07 | 1,070 | 1,080 | 1,070 | 1,080 | 600 | 1,080 |
2004-07-06 | 1,100 | 1,110 | 1,070 | 1,110 | 1,500 | 1,110 |
2004-07-02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,500 | 1,140 |
2004-07-01 | 1,090 | 1,150 | 1,090 | 1,140 | 1,200 | 1,140 |
2004-06-30 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
2004-06-29 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
2004-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
2004-06-25 | 1,120 | 1,120 | 1,100 | 1,100 | 6,600 | 1,100 |
2004-06-24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
2004-06-23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,900 | 1,110 |
2004-06-22 | 1,140 | 1,140 | 1,100 | 1,110 | 1,900 | 1,110 |
2004-06-21 | 1,140 | 1,140 | 1,100 | 1,140 | 9,700 | 1,140 |
2004-06-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,500 | 1,140 |
2004-06-17 | 1,100 | 1,100 | 1,090 | 1,090 | 500 | 1,090 |
2004-06-16 | 1,080 | 1,100 | 1,080 | 1,100 | 6,600 | 1,100 |
2004-06-15 | 1,030 | 1,050 | 1,030 | 1,050 | 2,500 | 1,050 |
2004-06-09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
2004-06-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 | 1,090 |
2004-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
2004-06-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
2004-06-03 | 1,070 | 1,080 | 1,070 | 1,080 | 300 | 1,080 |
2004-06-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,600 | 1,060 |
2004-05-31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,100 | 1,060 |
2004-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,400 | 1,010 |
2004-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
2004-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
2004-05-25 | 1,150 | 1,150 | 1,030 | 1,030 | 8,300 | 1,030 |
2004-05-24 | 1,100 | 1,110 | 1,100 | 1,100 | 4,400 | 1,100 |
2004-05-21 | 1,060 | 1,080 | 1,060 | 1,080 | 1,100 | 1,080 |
2004-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
2004-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
2004-05-18 | 1,000 | 1,010 | 1,000 | 1,000 | 5,200 | 1,000 |
2004-05-17 | 1,030 | 1,030 | 1,000 | 1,000 | 1,600 | 1,000 |
2004-05-14 | 1,040 | 1,040 | 1,030 | 1,040 | 1,700 | 1,040 |
2004-05-13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
2004-05-11 | 1,030 | 1,030 | 1,000 | 1,000 | 800 | 1,000 |
2004-05-10 | 1,120 | 1,120 | 1,020 | 1,020 | 2,000 | 1,020 |
2004-05-07 | 1,110 | 1,120 | 1,110 | 1,120 | 700 | 1,120 |
2004-05-06 | 1,180 | 1,180 | 1,100 | 1,100 | 3,100 | 1,100 |
2004-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
2004-04-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,700 | 1,150 |
2004-04-27 | 1,170 | 1,180 | 1,170 | 1,170 | 1,500 | 1,170 |
2004-04-26 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
2004-04-23 | 1,180 | 1,200 | 1,180 | 1,200 | 12,700 | 1,200 |
2004-04-22 | 1,120 | 1,140 | 1,110 | 1,140 | 400 | 1,140 |
2004-04-21 | 1,100 | 1,150 | 1,100 | 1,150 | 1,100 | 1,150 |
2004-04-20 | 1,180 | 1,180 | 1,160 | 1,160 | 4,900 | 1,160 |
2004-04-19 | 1,170 | 1,170 | 1,140 | 1,140 | 4,300 | 1,140 |
2004-04-16 | 1,120 | 1,170 | 1,120 | 1,170 | 1,600 | 1,170 |
2004-04-15 | 1,080 | 1,120 | 1,080 | 1,100 | 3,800 | 1,100 |
2004-04-14 | 1,060 | 1,080 | 1,050 | 1,080 | 1,800 | 1,080 |
2004-04-13 | 1,080 | 1,090 | 1,050 | 1,050 | 2,400 | 1,050 |
2004-04-12 | 1,080 | 1,090 | 1,080 | 1,080 | 6,400 | 1,080 |
2004-04-09 | 1,100 | 1,100 | 1,050 | 1,080 | 6,100 | 1,080 |
2004-04-08 | 1,000 | 1,050 | 1,000 | 1,050 | 9,400 | 1,050 |
2004-04-07 | 925 | 955 | 925 | 955 | 6,300 | 955 |
2004-04-06 | 920 | 930 | 920 | 920 | 11,500 | 920 |
2004-04-05 | 920 | 921 | 911 | 911 | 8,900 | 911 |
2004-04-02 | 920 | 920 | 920 | 920 | 300 | 920 |
2004-04-01 | 920 | 920 | 920 | 920 | 5,300 | 920 |
2004-03-31 | 925 | 925 | 925 | 925 | 4,900 | 925 |
2004-03-30 | 925 | 925 | 925 | 925 | 2,700 | 925 |
2004-03-29 | 925 | 930 | 924 | 930 | 3,400 | 930 |
2004-03-26 | 925 | 925 | 925 | 925 | 1,100 | 925 |
2004-03-25 | 930 | 930 | 910 | 920 | 12,500 | 920 |
2004-03-24 | 930 | 930 | 930 | 930 | 1,400 | 930 |
2004-03-23 | 933 | 934 | 930 | 932 | 6,100 | 932 |
2004-03-22 | 943 | 943 | 933 | 933 | 8,100 | 933 |
2004-03-19 | 944 | 944 | 943 | 943 | 1,300 | 943 |
2004-03-18 | 936 | 944 | 936 | 944 | 4,600 | 944 |
2004-03-17 | 926 | 936 | 926 | 936 | 5,400 | 936 |
2004-03-16 | 921 | 922 | 921 | 922 | 2,100 | 922 |
2004-03-15 | 919 | 920 | 919 | 920 | 2,300 | 920 |
2004-03-12 | 928 | 928 | 926 | 926 | 2,100 | 926 |
2004-03-11 | 930 | 930 | 928 | 928 | 2,300 | 928 |
2004-03-10 | 932 | 932 | 930 | 930 | 1,100 | 930 |
2004-03-09 | 930 | 935 | 930 | 932 | 900 | 932 |
2004-03-08 | 936 | 936 | 936 | 936 | 1,600 | 936 |
2004-03-05 | 938 | 938 | 936 | 936 | 2,400 | 936 |
2004-03-04 | 940 | 940 | 939 | 939 | 600 | 939 |
2004-03-03 | 940 | 940 | 940 | 940 | 4,400 | 940 |
2004-03-02 | 940 | 941 | 940 | 940 | 2,600 | 940 |
2004-03-01 | 930 | 932 | 910 | 931 | 900 | 931 |
2004-02-27 | 945 | 945 | 941 | 941 | 3,100 | 941 |
2004-02-26 | 930 | 930 | 930 | 930 | 2,800 | 930 |
2004-02-25 | 957 | 957 | 921 | 930 | 9,000 | 930 |
2004-02-24 | 936 | 936 | 915 | 927 | 2,700 | 927 |
2004-02-23 | 940 | 940 | 916 | 936 | 1,500 | 936 |
2004-02-20 | 910 | 910 | 910 | 910 | 6,700 | 910 |
2004-02-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
2004-02-18 | 882 | 882 | 877 | 878 | 4,200 | 878 |
2004-02-17 | 876 | 876 | 876 | 876 | 300 | 876 |
2004-02-16 | 898 | 898 | 871 | 876 | 400 | 876 |
2004-02-13 | 868 | 899 | 868 | 899 | 1,700 | 899 |
2004-02-12 | 870 | 872 | 868 | 868 | 1,600 | 868 |
2004-02-10 | 870 | 870 | 870 | 870 | 400 | 870 |
2004-02-09 | 865 | 890 | 865 | 890 | 3,600 | 890 |
2004-02-06 | 892 | 892 | 861 | 862 | 4,000 | 862 |
2004-02-05 | 893 | 893 | 893 | 893 | 500 | 893 |
2004-02-04 | 892 | 892 | 892 | 892 | 200 | 892 |
2004-02-02 | 910 | 910 | 910 | 910 | 2,100 | 910 |
2004-01-30 | 910 | 910 | 910 | 910 | 2,600 | 910 |
2004-01-29 | 890 | 890 | 890 | 890 | 300 | 890 |
2004-01-28 | 890 | 891 | 890 | 890 | 1,400 | 890 |
2004-01-27 | 900 | 900 | 900 | 900 | 300 | 900 |
2004-01-26 | 900 | 900 | 900 | 900 | 700 | 900 |
2004-01-23 | 916 | 916 | 916 | 916 | 8,000 | 916 |
2004-01-22 | 906 | 906 | 906 | 906 | 1,900 | 906 |
2004-01-21 | 906 | 906 | 906 | 906 | 1,500 | 906 |
2004-01-20 | 906 | 906 | 906 | 906 | 8,700 | 906 |
2004-01-19 | 906 | 910 | 906 | 906 | 4,500 | 906 |
2004-01-16 | 905 | 906 | 900 | 906 | 3,300 | 906 |
2004-01-15 | 905 | 906 | 905 | 906 | 2,000 | 906 |
2004-01-14 | 907 | 907 | 905 | 905 | 2,400 | 905 |
2004-01-13 | 907 | 907 | 906 | 906 | 1,800 | 906 |
2004-01-09 | 907 | 908 | 907 | 907 | 2,000 | 907 |
2004-01-08 | 907 | 908 | 905 | 907 | 2,600 | 907 |
2004-01-07 | 906 | 907 | 906 | 907 | 2,700 | 907 |
2004-01-06 | 905 | 906 | 905 | 906 | 2,300 | 906 |
2004-01-05 | 905 | 905 | 905 | 905 | 300 | 905 |
分割・併合履歴 : [1994-12-27]1株→1.2株