7446 東北化学薬品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-12-27 | 398 | 398 | 390 | 390 | 3,000 | 1,950 |
| 2000-12-26 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2000-12-22 | 398 | 400 | 398 | 400 | 14,000 | 2,000 |
| 2000-12-21 | 398 | 398 | 390 | 390 | 4,000 | 1,950 |
| 2000-12-20 | 398 | 398 | 398 | 398 | 4,000 | 1,990 |
| 2000-12-18 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-12-11 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-12-06 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2000-12-05 | 390 | 391 | 390 | 391 | 5,000 | 1,955 |
| 2000-12-04 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2000-12-01 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 2000-11-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-11-22 | 400 | 400 | 380 | 380 | 2,000 | 1,900 |
| 2000-11-21 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2000-11-15 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2000-11-14 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 2000-11-10 | 390 | 390 | 380 | 380 | 5,000 | 1,900 |
| 2000-11-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-11-07 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-10-31 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-10-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-10-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-10-23 | 440 | 440 | 420 | 420 | 3,000 | 2,100 |
| 2000-10-19 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2000-10-16 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2000-10-10 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
| 2000-10-04 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2000-09-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-09-25 | 450 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2000-09-22 | 452 | 452 | 450 | 450 | 4,000 | 2,250 |
| 2000-09-21 | 440 | 450 | 440 | 450 | 4,000 | 2,250 |
| 2000-09-20 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-09-19 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2000-09-18 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2000-09-11 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2000-09-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-09-04 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2000-09-01 | 430 | 430 | 424 | 424 | 2,000 | 2,120 |
| 2000-08-23 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2000-08-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-08-21 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2000-08-10 | 460 | 460 | 450 | 450 | 3,000 | 2,250 |
| 2000-08-09 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-08-07 | 460 | 460 | 450 | 450 | 2,000 | 2,250 |
| 2000-08-01 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-07-21 | 480 | 500 | 480 | 500 | 3,000 | 2,500 |
| 2000-07-18 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2000-07-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-07-10 | 518 | 518 | 460 | 460 | 3,000 | 2,300 |
| 2000-07-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-07-06 | 519 | 519 | 494 | 494 | 2,000 | 2,470 |
| 2000-07-05 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2000-07-04 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2000-07-03 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2000-06-22 | 460 | 460 | 420 | 420 | 3,000 | 2,100 |
| 2000-06-21 | 430 | 460 | 430 | 460 | 2,000 | 2,300 |
| 2000-06-20 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-06-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-06-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-06-15 | 450 | 470 | 425 | 470 | 4,000 | 2,350 |
| 2000-06-14 | 440 | 450 | 440 | 450 | 4,000 | 2,250 |
| 2000-06-13 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2000-06-12 | 430 | 450 | 430 | 432 | 4,000 | 2,160 |
| 2000-06-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-06-07 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2000-06-06 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2000-06-05 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2000-06-01 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-05-22 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2000-05-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-05-18 | 425 | 430 | 425 | 430 | 2,000 | 2,150 |
| 2000-05-10 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-05-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-05-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-05-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-04-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-04-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-04-26 | 410 | 410 | 400 | 400 | 5,000 | 2,000 |
| 2000-04-25 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-04-21 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2000-04-20 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-04-19 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-04-10 | 435 | 450 | 435 | 435 | 4,000 | 2,175 |
| 2000-04-06 | 422 | 422 | 422 | 422 | 2,000 | 2,110 |
| 2000-03-24 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-03-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-03-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-03-14 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-03-13 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2000-03-10 | 499 | 499 | 480 | 480 | 3,000 | 2,400 |
| 2000-03-07 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-03-03 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-03-02 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-03-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-02-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2000-02-25 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2000-02-22 | 510 | 510 | 480 | 480 | 2,000 | 2,400 |
| 2000-02-21 | 450 | 510 | 450 | 510 | 8,000 | 2,550 |
| 2000-02-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-02-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-02-16 | 425 | 425 | 425 | 425 | 5,000 | 2,125 |
| 2000-02-10 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-02-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-02-04 | 426 | 440 | 422 | 440 | 10,000 | 2,200 |
| 2000-02-03 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2000-02-02 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2000-01-31 | 430 | 430 | 420 | 420 | 3,000 | 2,100 |
| 2000-01-28 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2000-01-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-01-26 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-01-24 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-01-21 | 446 | 450 | 430 | 430 | 3,000 | 2,150 |
| 2000-01-20 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2000-01-14 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-01-13 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-01-11 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-01-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-01-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
