7446 東北化学薬品(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 4,190 | 4,190 | 4,145 | 4,190 | 1,700 | 4,190 |
| 2026-02-12 | 4,190 | 4,190 | 4,190 | 4,190 | 300 | 4,190 |
| 2026-02-10 | 4,135 | 4,220 | 4,135 | 4,190 | 500 | 4,190 |
| 2026-02-09 | 4,150 | 4,150 | 4,120 | 4,135 | 400 | 4,135 |
| 2026-02-06 | 4,095 | 4,115 | 4,055 | 4,080 | 700 | 4,080 |
| 2026-02-05 | 4,115 | 4,115 | 4,100 | 4,100 | 900 | 4,100 |
| 2026-02-04 | 4,210 | 4,210 | 4,125 | 4,135 | 1,100 | 4,135 |
| 2026-02-03 | 4,245 | 4,245 | 4,110 | 4,160 | 3,700 | 4,160 |
| 2026-02-02 | 3,950 | 4,055 | 3,890 | 3,965 | 2,800 | 3,965 |
| 2026-01-30 | 3,845 | 3,880 | 3,845 | 3,880 | 200 | 3,880 |
| 2026-01-29 | 3,890 | 3,890 | 3,870 | 3,870 | 200 | 3,870 |
| 2026-01-28 | 3,870 | 3,870 | 3,820 | 3,820 | 500 | 3,820 |
| 2026-01-27 | 3,920 | 3,920 | 3,885 | 3,885 | 200 | 3,885 |
| 2026-01-26 | 3,950 | 3,950 | 3,920 | 3,920 | 600 | 3,920 |
| 2026-01-23 | 4,050 | 4,055 | 3,855 | 4,010 | 3,600 | 4,010 |
| 2026-01-22 | 3,900 | 4,000 | 3,900 | 4,000 | 700 | 4,000 |
| 2026-01-21 | 3,890 | 3,900 | 3,870 | 3,900 | 300 | 3,900 |
| 2026-01-20 | 3,865 | 3,870 | 3,865 | 3,870 | 200 | 3,870 |
| 2026-01-19 | 3,860 | 3,875 | 3,860 | 3,875 | 700 | 3,875 |
| 2026-01-16 | 3,850 | 3,860 | 3,850 | 3,860 | 300 | 3,860 |
| 2026-01-15 | 3,860 | 3,860 | 3,850 | 3,850 | 600 | 3,850 |
| 2026-01-14 | 3,825 | 3,850 | 3,825 | 3,850 | 700 | 3,850 |
| 2026-01-13 | 3,810 | 3,815 | 3,805 | 3,815 | 800 | 3,815 |
| 2026-01-09 | 3,775 | 3,800 | 3,765 | 3,800 | 900 | 3,800 |
| 2026-01-08 | 3,790 | 3,790 | 3,765 | 3,765 | 700 | 3,765 |
| 2026-01-07 | 3,810 | 3,810 | 3,765 | 3,790 | 1,800 | 3,790 |
| 2026-01-06 | 3,955 | 3,955 | 3,810 | 3,825 | 2,300 | 3,825 |
| 2026-01-05 | 3,835 | 3,845 | 3,800 | 3,815 | 2,000 | 3,815 |
分割・併合履歴 ： [2018-03-28]1株→0.2株