7446 東北化学薬品(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,230 | 1,230 | 1,200 | 1,220 | 31,000 | 6,100 |
| 1995-12-28 | 1,170 | 1,240 | 1,150 | 1,230 | 83,000 | 6,150 |
| 1995-12-27 | 1,150 | 1,200 | 1,150 | 1,190 | 89,000 | 5,950 |
| 1995-12-26 | 1,120 | 1,120 | 1,090 | 1,090 | 19,000 | 5,450 |
| 1995-12-25 | 1,070 | 1,120 | 1,070 | 1,120 | 32,000 | 5,600 |
| 1995-12-22 | 1,050 | 1,060 | 1,040 | 1,060 | 17,000 | 5,300 |
| 1995-12-21 | 1,050 | 1,050 | 1,040 | 1,040 | 17,000 | 5,200 |
| 1995-12-20 | 1,040 | 1,040 | 1,020 | 1,040 | 10,000 | 5,200 |
| 1995-12-19 | 1,050 | 1,050 | 1,020 | 1,020 | 24,000 | 5,100 |
| 1995-12-18 | 996 | 1,060 | 996 | 1,060 | 23,000 | 5,300 |
| 1995-12-15 | 999 | 999 | 972 | 985 | 22,000 | 4,925 |
| 1995-12-14 | 951 | 1,000 | 950 | 1,000 | 30,000 | 5,000 |
| 1995-12-13 | 923 | 950 | 923 | 950 | 16,000 | 4,750 |
| 1995-12-12 | 920 | 920 | 920 | 920 | 7,000 | 4,600 |
| 1995-12-11 | 913 | 913 | 912 | 912 | 4,000 | 4,560 |
| 1995-12-08 | 930 | 930 | 900 | 900 | 9,000 | 4,500 |
| 1995-12-07 | 931 | 950 | 931 | 950 | 7,000 | 4,750 |
| 1995-12-06 | 940 | 950 | 940 | 940 | 11,000 | 4,700 |
| 1995-12-05 | 960 | 960 | 942 | 950 | 9,000 | 4,750 |
| 1995-12-04 | 970 | 970 | 960 | 960 | 3,000 | 4,800 |
| 1995-12-01 | 965 | 985 | 965 | 980 | 7,000 | 4,900 |
| 1995-11-30 | 989 | 989 | 960 | 970 | 44,000 | 4,850 |
| 1995-11-28 | 845 | 850 | 840 | 840 | 5,000 | 4,200 |
| 1995-11-27 | 850 | 850 | 840 | 840 | 7,000 | 4,200 |
| 1995-11-24 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-11-22 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1995-11-14 | 865 | 871 | 861 | 861 | 7,000 | 4,305 |
| 1995-11-13 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 1995-11-10 | 900 | 900 | 881 | 881 | 4,000 | 4,405 |
| 1995-11-09 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1995-11-08 | 910 | 910 | 900 | 900 | 4,000 | 4,500 |
| 1995-11-07 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1995-11-06 | 901 | 930 | 901 | 930 | 6,000 | 4,650 |
| 1995-11-01 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1995-10-31 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-10-30 | 940 | 950 | 940 | 950 | 4,000 | 4,750 |
| 1995-10-27 | 970 | 970 | 950 | 950 | 8,000 | 4,750 |
| 1995-10-26 | 935 | 935 | 920 | 930 | 9,000 | 4,650 |
| 1995-10-25 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1995-10-24 | 979 | 979 | 950 | 950 | 2,000 | 4,750 |
| 1995-10-23 | 950 | 976 | 950 | 976 | 4,000 | 4,880 |
| 1995-10-20 | 930 | 950 | 930 | 950 | 7,000 | 4,750 |
| 1995-10-19 | 945 | 945 | 945 | 945 | 3,000 | 4,725 |
| 1995-10-18 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1995-10-16 | 972 | 972 | 972 | 972 | 1,000 | 4,860 |
| 1995-10-13 | 972 | 972 | 972 | 972 | 1,000 | 4,860 |
| 1995-10-12 | 972 | 972 | 972 | 972 | 1,000 | 4,860 |
| 1995-10-11 | 971 | 980 | 971 | 972 | 5,000 | 4,860 |
| 1995-10-09 | 977 | 977 | 940 | 948 | 5,000 | 4,740 |
| 1995-10-06 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 1995-10-05 | 969 | 1,010 | 969 | 1,010 | 9,000 | 5,050 |
| 1995-10-04 | 999 | 999 | 970 | 970 | 21,000 | 4,850 |
| 1995-10-03 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1995-09-29 | 999 | 1,000 | 980 | 980 | 4,000 | 4,900 |
| 1995-09-28 | 1,000 | 1,000 | 990 | 990 | 6,000 | 4,950 |
| 1995-09-27 | 989 | 1,000 | 989 | 999 | 6,000 | 4,995 |
| 1995-09-26 | 1,020 | 1,040 | 990 | 990 | 17,000 | 4,950 |
| 1995-09-25 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 5,250 |
| 1995-09-22 | 1,020 | 1,030 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1995-09-21 | 1,040 | 1,040 | 1,020 | 1,030 | 8,000 | 5,150 |
| 1995-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1995-09-19 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1995-09-18 | 1,060 | 1,070 | 1,050 | 1,050 | 8,000 | 5,250 |
| 1995-09-14 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 5,250 |
| 1995-09-13 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1995-09-12 | 1,060 | 1,060 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1995-09-11 | 1,060 | 1,090 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1995-09-08 | 1,010 | 1,060 | 1,000 | 1,060 | 27,000 | 5,300 |
| 1995-09-07 | 1,020 | 1,020 | 1,000 | 1,010 | 29,000 | 5,050 |
| 1995-09-06 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 5,200 |
| 1995-09-05 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1995-09-04 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 5,100 |
| 1995-09-01 | 1,070 | 1,070 | 1,040 | 1,050 | 20,000 | 5,250 |
| 1995-08-31 | 1,110 | 1,110 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1995-08-30 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1995-08-29 | 1,080 | 1,090 | 1,060 | 1,080 | 56,000 | 5,400 |
| 1995-08-28 | 1,060 | 1,080 | 1,040 | 1,060 | 15,000 | 5,300 |
| 1995-08-25 | 1,100 | 1,100 | 1,040 | 1,060 | 14,000 | 5,300 |
| 1995-08-24 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 | 5,500 |
| 1995-08-23 | 1,130 | 1,130 | 1,110 | 1,110 | 11,000 | 5,550 |
| 1995-08-22 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 5,550 |
| 1995-08-21 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 5,700 |
| 1995-08-18 | 1,150 | 1,150 | 1,110 | 1,130 | 4,000 | 5,650 |
| 1995-08-17 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 | 5,750 |
| 1995-08-16 | 1,130 | 1,150 | 1,120 | 1,150 | 18,000 | 5,750 |
| 1995-08-15 | 1,130 | 1,130 | 1,110 | 1,130 | 13,000 | 5,650 |
| 1995-08-14 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 5,650 |
| 1995-08-11 | 1,120 | 1,120 | 1,090 | 1,090 | 22,000 | 5,450 |
| 1995-08-10 | 1,190 | 1,190 | 1,100 | 1,120 | 7,000 | 5,600 |
| 1995-08-09 | 1,120 | 1,200 | 1,100 | 1,200 | 16,000 | 6,000 |
| 1995-08-08 | 1,090 | 1,100 | 1,080 | 1,100 | 15,000 | 5,500 |
| 1995-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1995-08-04 | 1,160 | 1,160 | 1,110 | 1,130 | 7,000 | 5,650 |
| 1995-08-03 | 1,160 | 1,160 | 1,140 | 1,150 | 8,000 | 5,750 |
| 1995-08-02 | 1,190 | 1,190 | 1,150 | 1,150 | 25,000 | 5,750 |
| 1995-08-01 | 1,170 | 1,190 | 1,160 | 1,190 | 15,000 | 5,950 |
| 1995-07-31 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1995-07-28 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 5,800 |
| 1995-07-27 | 1,180 | 1,190 | 1,170 | 1,190 | 17,000 | 5,950 |
| 1995-07-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1995-07-25 | 1,180 | 1,200 | 1,180 | 1,190 | 21,000 | 5,950 |
| 1995-07-24 | 1,220 | 1,220 | 1,170 | 1,170 | 9,000 | 5,850 |
| 1995-07-21 | 1,180 | 1,220 | 1,160 | 1,210 | 17,000 | 6,050 |
| 1995-07-20 | 1,220 | 1,230 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1995-07-19 | 1,250 | 1,250 | 1,210 | 1,230 | 4,000 | 6,150 |
| 1995-07-18 | 1,300 | 1,300 | 1,210 | 1,270 | 11,000 | 6,350 |
| 1995-07-17 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 6,500 |
| 1995-07-14 | 1,380 | 1,380 | 1,300 | 1,300 | 18,000 | 6,500 |
| 1995-07-13 | 1,420 | 1,420 | 1,370 | 1,380 | 37,000 | 6,900 |
| 1995-07-12 | 1,380 | 1,450 | 1,350 | 1,430 | 208,000 | 7,150 |
| 1995-07-11 | 1,180 | 1,300 | 1,180 | 1,300 | 100,000 | 6,500 |
| 1995-07-10 | 1,180 | 1,190 | 1,120 | 1,150 | 9,000 | 5,750 |
| 1995-07-07 | 1,150 | 1,200 | 1,130 | 1,180 | 28,000 | 5,900 |
| 1995-07-06 | 1,120 | 1,140 | 1,120 | 1,140 | 7,000 | 5,700 |
| 1995-07-05 | 1,130 | 1,130 | 1,100 | 1,120 | 10,000 | 5,600 |
| 1995-07-04 | 1,140 | 1,140 | 1,100 | 1,140 | 17,000 | 5,700 |
| 1995-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-06-30 | 1,190 | 1,190 | 1,150 | 1,170 | 22,000 | 5,850 |
| 1995-06-29 | 1,220 | 1,240 | 1,190 | 1,200 | 15,000 | 6,000 |
| 1995-06-28 | 1,220 | 1,220 | 1,190 | 1,200 | 19,000 | 6,000 |
| 1995-06-27 | 1,270 | 1,270 | 1,220 | 1,260 | 13,000 | 6,300 |
| 1995-06-26 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 | 6,500 |
| 1995-06-23 | 1,300 | 1,320 | 1,270 | 1,300 | 25,000 | 6,500 |
| 1995-06-22 | 1,300 | 1,350 | 1,250 | 1,270 | 32,000 | 6,350 |
| 1995-06-21 | 1,360 | 1,390 | 1,300 | 1,300 | 40,000 | 6,500 |
| 1995-06-20 | 1,290 | 1,370 | 1,290 | 1,320 | 55,000 | 6,600 |
| 1995-06-19 | 1,380 | 1,380 | 1,270 | 1,300 | 28,000 | 6,500 |
| 1995-06-16 | 1,470 | 1,480 | 1,360 | 1,360 | 72,000 | 6,800 |
| 1995-06-15 | 1,480 | 1,480 | 1,420 | 1,440 | 53,000 | 7,200 |
| 1995-06-14 | 1,480 | 1,520 | 1,470 | 1,470 | 180,000 | 7,350 |
| 1995-06-13 | 1,500 | 1,520 | 1,420 | 1,460 | 155,000 | 7,300 |
| 1995-06-12 | 1,470 | 1,540 | 1,390 | 1,510 | 359,000 | 7,550 |
| 1995-06-09 | 1,360 | 1,490 | 1,270 | 1,450 | 1,110,000 | 7,250 |
| 1995-06-08 | 1,320 | 1,320 | 1,320 | 1,320 | 570,000 | 6,600 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
