7446 東北化学薬品(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	550	570	550	570	3,000	2,850
2004-12-29	530	550	530	550	5,000	2,750
2004-12-28	521	525	520	525	3,000	2,625
2004-12-27	516	520	516	520	2,000	2,600
2004-12-24	512	515	512	515	2,000	2,575
2004-12-22	511	511	511	511	3,000	2,555
2004-12-21	500	511	500	511	4,000	2,555
2004-12-20	500	500	500	500	3,000	2,500
2004-12-17	500	500	500	500	2,000	2,500
2004-12-16	500	500	500	500	1,000	2,500
2004-12-15	500	500	500	500	2,000	2,500
2004-12-13	500	500	500	500	4,000	2,500
2004-12-10	498	500	498	500	4,000	2,500
2004-12-08	500	500	500	500	1,000	2,500
2004-12-06	500	500	500	500	5,000	2,500
2004-12-03	500	500	500	500	1,000	2,500
2004-11-30	495	495	495	495	1,000	2,475
2004-11-25	505	509	505	505	3,000	2,525
2004-11-24	505	505	505	505	1,000	2,525
2004-11-19	500	500	500	500	1,000	2,500
2004-11-18	510	510	494	494	2,000	2,470
2004-11-16	510	520	510	520	4,000	2,600
2004-11-15	506	506	506	506	1,000	2,530
2004-11-12	506	506	506	506	1,000	2,530
2004-11-11	506	506	506	506	2,000	2,530
2004-11-09	490	490	490	490	2,000	2,450
2004-11-05	510	510	500	500	3,000	2,500
2004-11-04	518	518	518	518	1,000	2,590
2004-11-02	510	510	510	510	2,000	2,550
2004-10-28	491	491	491	491	1,000	2,455
2004-10-27	495	495	490	490	2,000	2,450
2004-10-26	500	500	500	500	2,000	2,500
2004-10-20	520	520	520	520	2,000	2,600
2004-10-19	520	520	520	520	1,000	2,600
2004-10-15	520	520	520	520	1,000	2,600
2004-10-13	537	537	530	530	4,000	2,650
2004-10-06	536	536	535	535	4,000	2,675
2004-10-05	535	535	535	535	1,000	2,675
2004-10-04	540	540	540	540	1,000	2,700
2004-10-01	540	540	540	540	2,000	2,700
2004-09-30	535	535	535	535	1,000	2,675
2004-09-28	545	545	545	545	2,000	2,725
2004-09-24	579	595	575	590	5,000	2,950
2004-09-22	571	571	567	567	3,000	2,835
2004-09-21	575	585	570	570	8,000	2,850
2004-09-17	575	575	575	575	1,000	2,875
2004-09-16	572	572	572	572	3,000	2,860
2004-09-15	583	583	572	575	3,000	2,875
2004-09-13	571	572	571	572	2,000	2,860
2004-09-10	572	572	570	570	2,000	2,850
2004-09-09	562	562	562	562	1,000	2,810
2004-09-07	560	560	560	560	3,000	2,800
2004-09-06	557	557	557	557	3,000	2,785
2004-09-03	557	557	557	557	1,000	2,785
2004-09-01	545	545	545	545	1,000	2,725
2004-08-31	543	543	543	543	1,000	2,715
2004-08-25	574	575	574	574	4,000	2,870
2004-08-24	575	575	575	575	1,000	2,875
2004-08-23	579	579	575	575	3,000	2,875
2004-08-17	580	580	580	580	1,000	2,900
2004-08-13	560	570	560	570	2,000	2,850
2004-08-10	570	571	570	571	4,000	2,855
2004-08-06	558	558	558	558	1,000	2,790
2004-08-04	540	540	536	536	2,000	2,680
2004-08-03	540	540	539	539	2,000	2,695
2004-08-02	539	539	539	539	1,000	2,695
2004-07-30	533	533	533	533	1,000	2,665
2004-07-29	530	530	530	530	8,000	2,650
2004-07-27	550	550	550	550	5,000	2,750
2004-07-26	560	560	550	550	2,000	2,750
2004-07-23	560	560	560	560	2,000	2,800
2004-07-22	569	570	569	569	3,000	2,845
2004-07-14	580	580	580	580	1,000	2,900
2004-07-12	570	579	570	579	2,000	2,895
2004-07-09	570	570	570	570	1,000	2,850
2004-07-08	570	570	570	570	1,000	2,850
2004-07-07	570	570	570	570	2,000	2,850
2004-07-06	575	575	575	575	1,000	2,875
2004-07-05	593	593	593	593	1,000	2,965
2004-07-02	550	594	550	594	3,000	2,970
2004-07-01	555	555	555	555	2,000	2,775
2004-06-30	560	560	560	560	1,000	2,800
2004-06-29	560	560	560	560	4,000	2,800
2004-06-28	560	560	555	555	2,000	2,775
2004-06-25	560	560	560	560	1,000	2,800
2004-06-24	545	555	545	555	3,000	2,775
2004-06-23	550	550	550	550	1,000	2,750
2004-06-22	541	550	541	550	3,000	2,750
2004-06-21	540	540	540	540	4,000	2,700
2004-06-18	540	540	540	540	1,000	2,700
2004-06-15	540	550	540	550	3,000	2,750
2004-06-14	540	540	540	540	1,000	2,700
2004-06-11	521	540	521	540	5,000	2,700
2004-06-10	550	550	550	550	2,000	2,750
2004-05-21	580	580	579	579	2,000	2,895
2004-05-17	516	516	501	501	4,000	2,505
2004-05-13	515	515	515	515	2,000	2,575
2004-05-12	529	529	529	529	1,000	2,645
2004-05-11	531	531	510	510	5,000	2,550
2004-05-10	569	569	530	531	7,000	2,655
2004-05-07	600	600	595	595	5,000	2,975
2004-05-06	600	600	600	600	1,000	3,000
2004-04-30	600	600	600	600	1,000	3,000
2004-04-28	569	570	569	570	4,000	2,850
2004-04-27	571	571	571	571	2,000	2,855
2004-04-26	570	570	566	570	4,000	2,850
2004-04-21	585	585	560	560	4,000	2,800
2004-04-19	598	599	575	575	3,000	2,875
2004-04-15	590	590	575	575	2,000	2,875
2004-04-14	590	600	575	600	11,000	3,000
2004-04-13	558	575	558	575	7,000	2,875
2004-04-12	553	553	553	553	1,000	2,765
2004-04-09	553	553	552	552	2,000	2,760
2004-04-07	550	550	550	550	1,000	2,750
2004-04-06	548	548	548	548	1,000	2,740
2004-04-05	540	550	540	545	5,000	2,725
2004-04-02	541	541	540	540	2,000	2,700
2004-04-01	535	535	535	535	1,000	2,675
2004-03-31	533	533	520	520	3,000	2,600
2004-03-30	532	532	532	532	1,000	2,660
2004-03-29	530	530	530	530	2,000	2,650
2004-03-26	530	530	530	530	1,000	2,650
2004-03-25	541	542	540	540	3,000	2,700
2004-03-24	535	540	535	540	4,000	2,700
2004-03-23	525	530	525	530	2,000	2,650
2004-03-22	520	520	520	520	1,000	2,600
2004-03-19	520	520	520	520	1,000	2,600
2004-03-18	519	520	519	520	2,000	2,600
2004-03-16	509	510	509	510	3,000	2,550
2004-03-15	505	506	505	506	2,000	2,530
2004-03-10	515	515	510	510	4,000	2,550
2004-03-08	510	520	510	520	6,000	2,600
2004-03-03	505	505	505	505	2,000	2,525
2004-03-01	505	505	505	505	1,000	2,525
2004-02-27	500	500	500	500	2,000	2,500
2004-02-26	505	505	505	505	1,000	2,525
2004-02-24	500	510	500	510	3,000	2,550
2004-02-23	500	500	500	500	1,000	2,500
2004-02-20	500	500	500	500	1,000	2,500
2004-02-19	500	500	500	500	2,000	2,500
2004-02-18	509	509	505	505	2,000	2,525
2004-02-17	500	500	500	500	3,000	2,500
2004-02-16	500	500	500	500	2,000	2,500
2004-02-12	500	500	500	500	2,000	2,500
2004-02-10	500	500	500	500	5,000	2,500
2004-02-09	510	510	510	510	1,000	2,550
2004-02-06	480	480	480	480	1,000	2,400
2004-02-05	480	480	480	480	5,000	2,400
2004-02-02	490	490	490	490	1,000	2,450
2004-01-30	490	490	490	490	1,000	2,450
2004-01-29	480	480	480	480	1,000	2,400
2004-01-28	480	480	480	480	2,000	2,400
2004-01-26	495	495	495	495	1,000	2,475
2004-01-23	503	503	503	503	6,000	2,515
2004-01-22	500	500	500	500	2,000	2,500
2004-01-21	494	494	494	494	4,000	2,470
2004-01-15	489	489	489	489	1,000	2,445
2004-01-13	489	489	489	489	2,000	2,445
2004-01-07	495	495	495	495	1,000	2,475
2004-01-05	500	500	500	500	1,000	2,500

分割・併合履歴： [2018-03-28]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31