7446 東北化学薬品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-12-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-12-25 | 420 | 420 | 400 | 400 | 17,000 | 2,000 |
| 2001-12-21 | 410 | 420 | 410 | 420 | 7,000 | 2,100 |
| 2001-12-20 | 425 | 425 | 410 | 410 | 4,000 | 2,050 |
| 2001-12-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-12-14 | 445 | 445 | 440 | 440 | 4,000 | 2,200 |
| 2001-12-10 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 2001-12-07 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2001-11-21 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2001-11-15 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-11-12 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 2001-10-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-10-22 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2001-10-18 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-10-17 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-10-12 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2001-10-10 | 430 | 439 | 430 | 434 | 4,000 | 2,170 |
| 2001-10-09 | 431 | 431 | 430 | 430 | 6,000 | 2,150 |
| 2001-10-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2001-09-21 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-09-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-09-13 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-09-12 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 2001-09-11 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2001-09-07 | 440 | 441 | 440 | 441 | 2,000 | 2,205 |
| 2001-09-04 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2001-09-03 | 450 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2001-08-31 | 470 | 470 | 460 | 460 | 2,000 | 2,300 |
| 2001-08-29 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-08-28 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-08-21 | 470 | 471 | 470 | 471 | 3,000 | 2,355 |
| 2001-08-17 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2001-08-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-08-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-08-10 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-08-09 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-08-08 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-08-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-08-02 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-08-01 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-07-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-07-27 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-07-25 | 460 | 460 | 455 | 455 | 3,000 | 2,275 |
| 2001-07-23 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 2001-07-19 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2001-07-18 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-07-17 | 465 | 465 | 460 | 460 | 3,000 | 2,300 |
| 2001-07-16 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 2001-07-10 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
| 2001-07-09 | 460 | 460 | 450 | 450 | 9,000 | 2,250 |
| 2001-07-03 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2001-07-02 | 474 | 474 | 465 | 465 | 3,000 | 2,325 |
| 2001-06-22 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2001-06-21 | 465 | 465 | 450 | 450 | 5,000 | 2,250 |
| 2001-06-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-06-15 | 455 | 455 | 430 | 430 | 7,000 | 2,150 |
| 2001-06-13 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-06-11 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 2001-06-08 | 475 | 489 | 475 | 489 | 3,000 | 2,445 |
| 2001-06-07 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2001-06-05 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-06-01 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2001-05-28 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 2001-05-25 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-05-24 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-05-23 | 472 | 480 | 472 | 480 | 2,000 | 2,400 |
| 2001-05-21 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2001-05-18 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2001-05-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-05-11 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2001-05-09 | 455 | 456 | 450 | 450 | 7,000 | 2,250 |
| 2001-05-08 | 450 | 450 | 449 | 450 | 7,000 | 2,250 |
| 2001-05-07 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2001-05-02 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-05-01 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2001-04-27 | 437 | 437 | 435 | 435 | 2,000 | 2,175 |
| 2001-04-26 | 441 | 443 | 435 | 435 | 3,000 | 2,175 |
| 2001-04-23 | 439 | 439 | 429 | 429 | 2,000 | 2,145 |
| 2001-04-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-04-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2001-04-12 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2001-04-10 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 2001-04-05 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2001-03-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-03-27 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2001-03-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2001-03-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-03-19 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2001-03-16 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-03-12 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 2001-02-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2001-02-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2001-02-26 | 390 | 400 | 390 | 400 | 3,000 | 2,000 |
| 2001-02-23 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2001-02-22 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2001-02-21 | 429 | 429 | 424 | 424 | 2,000 | 2,120 |
| 2001-02-14 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2001-02-13 | 385 | 400 | 385 | 400 | 4,000 | 2,000 |
| 2001-02-09 | 380 | 382 | 380 | 382 | 3,000 | 1,910 |
| 2001-02-07 | 382 | 383 | 380 | 380 | 8,000 | 1,900 |
| 2001-02-06 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2001-02-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-02-01 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2001-01-22 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2001-01-10 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
