7446 東北化学薬品(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 766 | 766 | 766 | 766 | 2,000 | 3,830 |
| 2005-12-29 | 740 | 755 | 740 | 755 | 7,000 | 3,775 |
| 2005-12-28 | 730 | 740 | 730 | 740 | 2,000 | 3,700 |
| 2005-12-27 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2005-12-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2005-12-22 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-12-21 | 709 | 720 | 709 | 710 | 9,000 | 3,550 |
| 2005-12-20 | 694 | 710 | 694 | 710 | 4,000 | 3,550 |
| 2005-12-19 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2005-12-16 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
| 2005-12-15 | 705 | 705 | 692 | 692 | 4,000 | 3,460 |
| 2005-12-14 | 700 | 705 | 700 | 705 | 3,000 | 3,525 |
| 2005-12-13 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2005-12-12 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2005-12-09 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-12-08 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2005-12-07 | 661 | 681 | 661 | 681 | 2,000 | 3,405 |
| 2005-12-05 | 687 | 687 | 687 | 687 | 4,000 | 3,435 |
| 2005-12-02 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2005-12-01 | 681 | 689 | 681 | 689 | 2,000 | 3,445 |
| 2005-11-30 | 680 | 681 | 658 | 681 | 4,000 | 3,405 |
| 2005-11-29 | 679 | 685 | 679 | 680 | 8,000 | 3,400 |
| 2005-11-25 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2005-11-24 | 665 | 670 | 665 | 670 | 2,000 | 3,350 |
| 2005-11-22 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2005-11-18 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-11-16 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2005-11-15 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
| 2005-11-14 | 651 | 670 | 651 | 670 | 5,000 | 3,350 |
| 2005-11-10 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2005-11-09 | 650 | 650 | 645 | 645 | 8,000 | 3,225 |
| 2005-11-08 | 652 | 652 | 652 | 652 | 2,000 | 3,260 |
| 2005-11-04 | 659 | 659 | 650 | 650 | 7,000 | 3,250 |
| 2005-11-02 | 659 | 660 | 650 | 660 | 5,000 | 3,300 |
| 2005-11-01 | 661 | 661 | 660 | 660 | 6,000 | 3,300 |
| 2005-10-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-10-27 | 659 | 660 | 655 | 660 | 5,000 | 3,300 |
| 2005-10-26 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-10-25 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 2005-10-24 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 2005-10-21 | 671 | 671 | 660 | 660 | 4,000 | 3,300 |
| 2005-10-20 | 663 | 671 | 661 | 671 | 4,000 | 3,355 |
| 2005-10-19 | 673 | 673 | 673 | 673 | 2,000 | 3,365 |
| 2005-10-17 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2005-10-14 | 656 | 671 | 656 | 671 | 3,000 | 3,355 |
| 2005-10-11 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2005-10-06 | 672 | 672 | 672 | 672 | 2,000 | 3,360 |
| 2005-10-04 | 676 | 676 | 676 | 676 | 3,000 | 3,380 |
| 2005-10-03 | 656 | 674 | 656 | 674 | 4,000 | 3,370 |
| 2005-09-30 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 2005-09-29 | 660 | 676 | 656 | 676 | 5,000 | 3,380 |
| 2005-09-28 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-09-27 | 710 | 710 | 698 | 698 | 3,000 | 3,490 |
| 2005-09-26 | 717 | 729 | 717 | 729 | 5,000 | 3,645 |
| 2005-09-22 | 727 | 728 | 712 | 712 | 5,000 | 3,560 |
| 2005-09-21 | 706 | 729 | 706 | 729 | 5,000 | 3,645 |
| 2005-09-16 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2005-09-15 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 2005-09-14 | 710 | 715 | 710 | 715 | 4,000 | 3,575 |
| 2005-09-13 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2005-09-12 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2005-09-09 | 691 | 695 | 690 | 695 | 3,000 | 3,475 |
| 2005-09-08 | 687 | 690 | 687 | 690 | 6,000 | 3,450 |
| 2005-09-07 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2005-09-06 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-09-05 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-09-02 | 688 | 690 | 680 | 690 | 4,000 | 3,450 |
| 2005-09-01 | 679 | 680 | 678 | 678 | 5,000 | 3,390 |
| 2005-08-31 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2005-08-30 | 675 | 680 | 675 | 680 | 2,000 | 3,400 |
| 2005-08-29 | 670 | 670 | 668 | 670 | 7,000 | 3,350 |
| 2005-08-26 | 659 | 668 | 659 | 668 | 19,000 | 3,340 |
| 2005-08-25 | 675 | 675 | 667 | 667 | 2,000 | 3,335 |
| 2005-08-24 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2005-08-22 | 661 | 662 | 660 | 660 | 4,000 | 3,300 |
| 2005-08-19 | 661 | 661 | 660 | 660 | 4,000 | 3,300 |
| 2005-08-18 | 666 | 666 | 661 | 661 | 2,000 | 3,305 |
| 2005-08-17 | 670 | 670 | 666 | 666 | 3,000 | 3,330 |
| 2005-08-12 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2005-08-10 | 670 | 673 | 670 | 673 | 2,000 | 3,365 |
| 2005-08-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2005-08-05 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2005-08-04 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2005-08-03 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2005-08-02 | 690 | 690 | 660 | 660 | 9,000 | 3,300 |
| 2005-08-01 | 670 | 690 | 670 | 690 | 9,000 | 3,450 |
| 2005-07-29 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-07-28 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 2005-07-27 | 680 | 680 | 660 | 660 | 5,000 | 3,300 |
| 2005-07-26 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 2005-07-25 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2005-07-22 | 651 | 665 | 646 | 665 | 13,000 | 3,325 |
| 2005-07-21 | 670 | 670 | 657 | 657 | 4,000 | 3,285 |
| 2005-07-20 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2005-07-19 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 2005-07-14 | 676 | 679 | 656 | 679 | 3,000 | 3,395 |
| 2005-07-13 | 654 | 676 | 654 | 676 | 2,000 | 3,380 |
| 2005-07-11 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2005-07-07 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 2005-07-06 | 697 | 697 | 697 | 697 | 2,000 | 3,485 |
| 2005-07-01 | 651 | 697 | 651 | 697 | 4,000 | 3,485 |
| 2005-06-28 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2005-06-24 | 675 | 675 | 647 | 675 | 8,000 | 3,375 |
| 2005-06-23 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 2005-06-22 | 689 | 690 | 675 | 675 | 18,000 | 3,375 |
| 2005-06-21 | 680 | 690 | 675 | 689 | 11,000 | 3,445 |
| 2005-06-20 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 2005-06-17 | 660 | 670 | 660 | 670 | 14,000 | 3,350 |
| 2005-06-16 | 659 | 660 | 659 | 660 | 2,000 | 3,300 |
| 2005-06-15 | 650 | 660 | 650 | 660 | 2,000 | 3,300 |
| 2005-06-13 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2005-06-10 | 650 | 650 | 648 | 650 | 3,000 | 3,250 |
| 2005-06-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2005-06-08 | 641 | 651 | 641 | 651 | 7,000 | 3,255 |
| 2005-06-07 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2005-06-06 | 643 | 643 | 642 | 642 | 2,000 | 3,210 |
| 2005-06-03 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 2005-06-01 | 641 | 650 | 641 | 650 | 3,000 | 3,250 |
| 2005-05-31 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 2005-05-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-05-27 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2005-05-26 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-05-25 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2005-05-24 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2005-05-23 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-05-20 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-05-17 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-05-13 | 659 | 660 | 659 | 660 | 3,000 | 3,300 |
| 2005-05-12 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 2005-05-11 | 660 | 660 | 640 | 640 | 4,000 | 3,200 |
| 2005-05-10 | 650 | 660 | 650 | 660 | 2,000 | 3,300 |
| 2005-05-09 | 660 | 660 | 640 | 640 | 3,000 | 3,200 |
| 2005-05-06 | 640 | 660 | 640 | 660 | 4,000 | 3,300 |
| 2005-05-02 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-04-28 | 625 | 630 | 625 | 630 | 5,000 | 3,150 |
| 2005-04-27 | 625 | 625 | 620 | 620 | 3,000 | 3,100 |
| 2005-04-26 | 628 | 628 | 620 | 626 | 6,000 | 3,130 |
| 2005-04-22 | 619 | 619 | 616 | 616 | 2,000 | 3,080 |
| 2005-04-21 | 612 | 619 | 612 | 619 | 2,000 | 3,095 |
| 2005-04-20 | 613 | 619 | 612 | 612 | 5,000 | 3,060 |
| 2005-04-19 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2005-04-18 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2005-04-15 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2005-04-14 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2005-04-13 | 626 | 626 | 615 | 615 | 5,000 | 3,075 |
| 2005-04-12 | 634 | 634 | 630 | 630 | 3,000 | 3,150 |
| 2005-04-11 | 630 | 635 | 615 | 635 | 4,000 | 3,175 |
| 2005-04-08 | 610 | 620 | 610 | 610 | 3,000 | 3,050 |
| 2005-04-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2005-04-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-04-04 | 611 | 611 | 601 | 601 | 4,000 | 3,005 |
| 2005-04-01 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 2005-03-29 | 630 | 631 | 620 | 631 | 5,000 | 3,155 |
| 2005-03-28 | 630 | 631 | 630 | 631 | 3,000 | 3,155 |
| 2005-03-25 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2005-03-23 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2005-03-22 | 628 | 628 | 628 | 628 | 4,000 | 3,140 |
| 2005-03-18 | 601 | 630 | 601 | 630 | 4,000 | 3,150 |
| 2005-03-16 | 610 | 610 | 605 | 605 | 2,000 | 3,025 |
| 2005-03-14 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 2005-03-11 | 605 | 605 | 598 | 600 | 7,000 | 3,000 |
| 2005-03-10 | 590 | 600 | 589 | 600 | 4,000 | 3,000 |
| 2005-03-09 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2005-03-08 | 592 | 592 | 587 | 587 | 3,000 | 2,935 |
| 2005-03-07 | 587 | 588 | 587 | 588 | 2,000 | 2,940 |
| 2005-03-02 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 2005-03-01 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-02-28 | 580 | 585 | 572 | 585 | 5,000 | 2,925 |
| 2005-02-25 | 580 | 580 | 572 | 580 | 5,000 | 2,900 |
| 2005-02-24 | 570 | 580 | 570 | 580 | 4,000 | 2,900 |
| 2005-02-23 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2005-02-22 | 570 | 570 | 560 | 560 | 3,000 | 2,800 |
| 2005-02-21 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2005-02-17 | 571 | 580 | 571 | 580 | 2,000 | 2,900 |
| 2005-02-16 | 571 | 571 | 570 | 570 | 4,000 | 2,850 |
| 2005-02-15 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-02-14 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2005-02-10 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2005-02-09 | 569 | 570 | 569 | 570 | 6,000 | 2,850 |
| 2005-02-07 | 565 | 565 | 564 | 564 | 3,000 | 2,820 |
| 2005-02-01 | 570 | 571 | 570 | 571 | 8,000 | 2,855 |
| 2005-01-26 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2005-01-24 | 570 | 570 | 570 | 570 | 6,000 | 2,850 |
| 2005-01-21 | 564 | 570 | 564 | 570 | 5,000 | 2,850 |
| 2005-01-18 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2005-01-12 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-01-11 | 560 | 570 | 560 | 570 | 7,000 | 2,850 |
| 2005-01-05 | 570 | 570 | 550 | 550 | 2,000 | 2,750 |
| 2005-01-04 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
