7446 東北化学薬品(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 390 | 400 | 390 | 400 | 2,000 | 2,000 |
| 2002-12-24 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2002-12-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-12-19 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2002-12-18 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2002-12-16 | 380 | 400 | 380 | 400 | 3,000 | 2,000 |
| 2002-12-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-12-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-12-10 | 385 | 410 | 385 | 410 | 2,000 | 2,050 |
| 2002-12-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-12-06 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-12-03 | 410 | 410 | 409 | 409 | 32,000 | 2,045 |
| 2002-11-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-11-25 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-11-21 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-11-20 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-11-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-11-12 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2002-11-11 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-11-08 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-11-07 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-11-06 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-11-05 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-10-30 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 2002-10-28 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-10-22 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-10-21 | 395 | 395 | 390 | 390 | 6,000 | 1,950 |
| 2002-10-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-10-15 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2002-10-10 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2002-10-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-10-07 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2002-09-27 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2002-09-25 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2002-09-24 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 2002-09-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-09-18 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-09-13 | 438 | 438 | 438 | 438 | 3,000 | 2,190 |
| 2002-09-12 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2002-09-11 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2002-09-10 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2002-09-03 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-09-02 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2002-08-27 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2002-08-21 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2002-08-20 | 435 | 435 | 430 | 430 | 2,000 | 2,150 |
| 2002-08-16 | 435 | 440 | 435 | 440 | 3,000 | 2,200 |
| 2002-08-15 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-08-14 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-08-13 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-08-09 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-08-08 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2002-08-07 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-08-01 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2002-07-31 | 431 | 441 | 431 | 441 | 4,000 | 2,205 |
| 2002-07-29 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-07-22 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2002-07-18 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2002-07-17 | 446 | 446 | 446 | 446 | 2,000 | 2,230 |
| 2002-07-15 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2002-07-12 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2002-07-10 | 448 | 449 | 448 | 449 | 5,000 | 2,245 |
| 2002-07-09 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2002-07-08 | 446 | 449 | 446 | 449 | 3,000 | 2,245 |
| 2002-07-02 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2002-07-01 | 427 | 438 | 427 | 438 | 2,000 | 2,190 |
| 2002-06-21 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 2002-06-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-06-18 | 423 | 423 | 420 | 420 | 6,000 | 2,100 |
| 2002-06-14 | 430 | 430 | 423 | 423 | 2,000 | 2,115 |
| 2002-06-13 | 431 | 431 | 431 | 431 | 3,000 | 2,155 |
| 2002-06-11 | 430 | 430 | 426 | 426 | 3,000 | 2,130 |
| 2002-06-10 | 436 | 436 | 432 | 432 | 3,000 | 2,160 |
| 2002-06-06 | 440 | 440 | 430 | 430 | 4,000 | 2,150 |
| 2002-06-04 | 436 | 438 | 435 | 435 | 5,000 | 2,175 |
| 2002-06-03 | 440 | 440 | 435 | 435 | 4,000 | 2,175 |
| 2002-05-28 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2002-05-24 | 436 | 436 | 435 | 435 | 7,000 | 2,175 |
| 2002-05-23 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2002-05-22 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2002-05-21 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 2002-05-20 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 2002-05-16 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-05-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-05-10 | 425 | 440 | 425 | 440 | 6,000 | 2,200 |
| 2002-05-09 | 421 | 425 | 420 | 425 | 5,000 | 2,125 |
| 2002-05-08 | 431 | 431 | 420 | 420 | 16,000 | 2,100 |
| 2002-05-01 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 2002-04-25 | 449 | 450 | 423 | 423 | 4,000 | 2,115 |
| 2002-04-22 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2002-04-18 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2002-04-17 | 445 | 445 | 421 | 421 | 3,000 | 2,105 |
| 2002-04-16 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2002-04-12 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2002-04-10 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2002-04-08 | 432 | 436 | 432 | 436 | 2,000 | 2,180 |
| 2002-04-03 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-04-02 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-03-29 | 423 | 423 | 423 | 423 | 3,000 | 2,115 |
| 2002-03-26 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-03-25 | 458 | 458 | 458 | 458 | 2,000 | 2,290 |
| 2002-03-20 | 426 | 426 | 425 | 425 | 3,000 | 2,125 |
| 2002-03-19 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-03-15 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2002-03-13 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2002-03-12 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2002-03-11 | 410 | 411 | 410 | 411 | 2,000 | 2,055 |
| 2002-03-07 | 407 | 411 | 407 | 411 | 2,000 | 2,055 |
| 2002-02-22 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2002-02-21 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 2002-02-15 | 415 | 420 | 411 | 411 | 3,000 | 2,055 |
| 2002-02-13 | 420 | 420 | 415 | 415 | 3,000 | 2,075 |
| 2002-02-12 | 410 | 419 | 410 | 419 | 2,000 | 2,095 |
| 2002-02-08 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-02-05 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2002-02-04 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-01-30 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2002-01-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-01-21 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2002-01-18 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-01-11 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-01-10 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
