7446 東北化学薬品(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1997-12-25 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1997-12-24 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1997-12-22 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1997-12-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-12-17 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 1997-12-16 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1997-12-15 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1997-12-12 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1997-12-11 | 292 | 292 | 285 | 285 | 10,000 | 1,425 |
| 1997-12-09 | 290 | 290 | 287 | 287 | 3,000 | 1,435 |
| 1997-12-04 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1997-12-02 | 280 | 300 | 280 | 286 | 7,000 | 1,430 |
| 1997-12-01 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1997-11-28 | 309 | 310 | 303 | 305 | 7,000 | 1,525 |
| 1997-11-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-11-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-11-21 | 410 | 410 | 390 | 390 | 6,000 | 1,950 |
| 1997-11-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-11-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-11-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-11-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-11-07 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-11-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-10-31 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-10-21 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-10-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-10-15 | 450 | 450 | 420 | 420 | 3,000 | 2,100 |
| 1997-10-13 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1997-10-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-10-01 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1997-09-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-09-24 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1997-09-22 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1997-09-18 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-09-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-09-16 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-09-12 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-09-10 | 500 | 500 | 490 | 490 | 3,000 | 2,450 |
| 1997-09-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-09-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-08-29 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 1997-08-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-08-27 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1997-08-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-08-21 | 505 | 506 | 505 | 505 | 11,000 | 2,525 |
| 1997-08-18 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1997-08-15 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1997-08-13 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 1997-08-12 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1997-08-11 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1997-08-04 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-07-30 | 600 | 600 | 580 | 580 | 7,000 | 2,900 |
| 1997-07-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-07-17 | 607 | 607 | 600 | 600 | 6,000 | 3,000 |
| 1997-07-11 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-07-10 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1997-07-08 | 630 | 650 | 630 | 650 | 6,000 | 3,250 |
| 1997-07-04 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1997-07-03 | 670 | 670 | 660 | 660 | 3,000 | 3,300 |
| 1997-07-02 | 670 | 670 | 662 | 662 | 2,000 | 3,310 |
| 1997-07-01 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1997-06-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-06-26 | 680 | 680 | 670 | 670 | 4,000 | 3,350 |
| 1997-06-25 | 660 | 680 | 660 | 680 | 2,000 | 3,400 |
| 1997-06-24 | 680 | 680 | 660 | 660 | 2,000 | 3,300 |
| 1997-06-23 | 660 | 680 | 660 | 680 | 3,000 | 3,400 |
| 1997-06-20 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1997-06-18 | 655 | 655 | 650 | 650 | 3,000 | 3,250 |
| 1997-06-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-06-13 | 685 | 686 | 670 | 670 | 9,000 | 3,350 |
| 1997-06-12 | 671 | 680 | 671 | 680 | 6,000 | 3,400 |
| 1997-06-11 | 671 | 672 | 671 | 672 | 6,000 | 3,360 |
| 1997-06-10 | 670 | 672 | 670 | 672 | 2,000 | 3,360 |
| 1997-06-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-06-05 | 674 | 674 | 670 | 670 | 3,000 | 3,350 |
| 1997-06-04 | 671 | 671 | 671 | 671 | 3,000 | 3,355 |
| 1997-06-03 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-06-02 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-05-29 | 670 | 670 | 665 | 665 | 4,000 | 3,325 |
| 1997-05-26 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-05-23 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-05-22 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1997-05-21 | 668 | 670 | 667 | 670 | 5,000 | 3,350 |
| 1997-05-20 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 1997-05-19 | 660 | 671 | 660 | 662 | 4,000 | 3,310 |
| 1997-05-16 | 720 | 720 | 680 | 680 | 5,000 | 3,400 |
| 1997-05-15 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1997-05-14 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1997-05-13 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1997-05-09 | 710 | 710 | 699 | 699 | 10,000 | 3,495 |
| 1997-05-08 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1997-05-07 | 686 | 715 | 686 | 710 | 5,000 | 3,550 |
| 1997-05-06 | 664 | 670 | 664 | 670 | 5,000 | 3,350 |
| 1997-05-02 | 661 | 661 | 660 | 660 | 5,000 | 3,300 |
| 1997-05-01 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-04-30 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-04-25 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1997-04-24 | 740 | 745 | 740 | 740 | 3,000 | 3,700 |
| 1997-04-23 | 740 | 755 | 725 | 740 | 26,000 | 3,700 |
| 1997-04-22 | 670 | 710 | 670 | 700 | 24,000 | 3,500 |
| 1997-04-21 | 620 | 670 | 620 | 660 | 18,000 | 3,300 |
| 1997-04-18 | 638 | 638 | 600 | 600 | 7,000 | 3,000 |
| 1997-04-17 | 639 | 640 | 639 | 640 | 3,000 | 3,200 |
| 1997-04-16 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-04-10 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-04-09 | 690 | 690 | 670 | 670 | 2,000 | 3,350 |
| 1997-04-08 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1997-04-02 | 691 | 691 | 690 | 690 | 2,000 | 3,450 |
| 1997-03-31 | 700 | 700 | 699 | 699 | 2,000 | 3,495 |
| 1997-03-26 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1997-03-25 | 709 | 709 | 701 | 701 | 2,000 | 3,505 |
| 1997-03-24 | 712 | 712 | 710 | 710 | 3,000 | 3,550 |
| 1997-03-21 | 711 | 712 | 711 | 712 | 3,000 | 3,560 |
| 1997-03-19 | 730 | 730 | 711 | 711 | 2,000 | 3,555 |
| 1997-03-18 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1997-03-17 | 730 | 740 | 730 | 740 | 2,000 | 3,700 |
| 1997-03-13 | 751 | 751 | 751 | 751 | 6,000 | 3,755 |
| 1997-03-10 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1997-03-07 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1997-03-04 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 1997-03-03 | 750 | 751 | 750 | 751 | 2,000 | 3,755 |
| 1997-02-28 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1997-02-27 | 848 | 848 | 800 | 800 | 5,000 | 4,000 |
| 1997-02-26 | 870 | 870 | 850 | 850 | 3,000 | 4,250 |
| 1997-02-25 | 902 | 902 | 880 | 880 | 5,000 | 4,400 |
| 1997-02-24 | 896 | 900 | 891 | 900 | 25,000 | 4,500 |
| 1997-02-21 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1997-02-10 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1997-02-07 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1997-02-06 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1997-02-05 | 922 | 922 | 922 | 922 | 2,000 | 4,610 |
| 1997-02-03 | 950 | 950 | 931 | 950 | 5,000 | 4,750 |
| 1997-01-31 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1997-01-30 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1997-01-21 | 961 | 961 | 960 | 960 | 4,000 | 4,800 |
| 1997-01-20 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1997-01-10 | 931 | 960 | 931 | 960 | 3,000 | 4,800 |
| 1997-01-09 | 940 | 940 | 921 | 930 | 4,000 | 4,650 |
| 1997-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
