7446 東北化学薬品(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 460 | 480 | 460 | 461 | 5,000 | 2,305 |
| 1999-12-22 | 449 | 460 | 449 | 460 | 9,000 | 2,300 |
| 1999-12-21 | 450 | 450 | 421 | 425 | 5,000 | 2,125 |
| 1999-12-20 | 429 | 450 | 429 | 450 | 4,000 | 2,250 |
| 1999-12-17 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1999-12-16 | 405 | 405 | 405 | 405 | 7,000 | 2,025 |
| 1999-12-15 | 403 | 403 | 400 | 400 | 5,000 | 2,000 |
| 1999-12-13 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1999-12-10 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 1999-12-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-12-08 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-12-07 | 400 | 410 | 400 | 410 | 3,000 | 2,050 |
| 1999-12-06 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1999-12-03 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1999-12-02 | 435 | 435 | 425 | 425 | 5,000 | 2,125 |
| 1999-11-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-11-22 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1999-11-19 | 505 | 505 | 502 | 503 | 4,000 | 2,515 |
| 1999-11-18 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 1999-11-16 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1999-11-15 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1999-11-12 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1999-11-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-11-10 | 590 | 622 | 580 | 600 | 16,000 | 3,000 |
| 1999-11-09 | 530 | 530 | 530 | 530 | 10,000 | 2,650 |
| 1999-11-08 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-11-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-11-02 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 1999-10-26 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1999-10-21 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-10-19 | 431 | 440 | 431 | 440 | 2,000 | 2,200 |
| 1999-10-14 | 500 | 530 | 500 | 530 | 6,000 | 2,650 |
| 1999-10-12 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-10-08 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 1999-10-07 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1999-10-06 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1999-10-05 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-10-04 | 490 | 490 | 470 | 470 | 4,000 | 2,350 |
| 1999-10-01 | 500 | 500 | 490 | 490 | 4,000 | 2,450 |
| 1999-09-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-09-24 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1999-09-22 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1999-09-21 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 1999-09-20 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1999-09-17 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1999-09-16 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1999-09-14 | 575 | 575 | 550 | 550 | 4,000 | 2,750 |
| 1999-09-10 | 580 | 580 | 579 | 579 | 4,000 | 2,895 |
| 1999-09-09 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1999-09-08 | 590 | 590 | 581 | 581 | 2,000 | 2,905 |
| 1999-09-07 | 570 | 600 | 570 | 600 | 4,000 | 3,000 |
| 1999-09-06 | 550 | 555 | 550 | 550 | 5,000 | 2,750 |
| 1999-09-02 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 1999-09-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-08-31 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-08-27 | 570 | 575 | 560 | 575 | 7,000 | 2,875 |
| 1999-08-25 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 1999-08-24 | 610 | 620 | 599 | 599 | 3,000 | 2,995 |
| 1999-08-23 | 630 | 640 | 620 | 620 | 10,000 | 3,100 |
| 1999-08-20 | 599 | 630 | 599 | 610 | 30,000 | 3,050 |
| 1999-08-19 | 600 | 600 | 575 | 590 | 8,000 | 2,950 |
| 1999-08-18 | 560 | 600 | 560 | 600 | 21,000 | 3,000 |
| 1999-08-17 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-08-16 | 500 | 510 | 500 | 510 | 4,000 | 2,550 |
| 1999-08-13 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-08-12 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 1999-08-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-08-10 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-08-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-08-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-08-04 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1999-08-03 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 1999-07-28 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1999-07-27 | 520 | 520 | 490 | 490 | 4,000 | 2,450 |
| 1999-07-23 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-07-22 | 530 | 560 | 530 | 560 | 6,000 | 2,800 |
| 1999-07-21 | 560 | 560 | 530 | 530 | 5,000 | 2,650 |
| 1999-07-19 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 1999-07-16 | 566 | 566 | 561 | 561 | 8,000 | 2,805 |
| 1999-07-15 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 1999-07-14 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1999-07-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-07-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-07-08 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1999-07-07 | 650 | 650 | 611 | 611 | 4,000 | 3,055 |
| 1999-07-06 | 659 | 660 | 650 | 650 | 10,000 | 3,250 |
| 1999-07-05 | 606 | 630 | 606 | 630 | 5,000 | 3,150 |
| 1999-07-02 | 571 | 580 | 571 | 580 | 4,000 | 2,900 |
| 1999-07-01 | 531 | 570 | 531 | 560 | 4,000 | 2,800 |
| 1999-06-30 | 510 | 511 | 510 | 511 | 7,000 | 2,555 |
| 1999-06-29 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1999-06-28 | 493 | 498 | 493 | 498 | 5,000 | 2,490 |
| 1999-06-25 | 492 | 492 | 491 | 492 | 3,000 | 2,460 |
| 1999-06-24 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-06-23 | 512 | 520 | 511 | 511 | 10,000 | 2,555 |
| 1999-06-22 | 491 | 500 | 485 | 500 | 5,000 | 2,500 |
| 1999-06-21 | 455 | 456 | 455 | 456 | 3,000 | 2,280 |
| 1999-06-18 | 450 | 452 | 450 | 452 | 5,000 | 2,260 |
| 1999-06-17 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1999-06-11 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 1999-06-10 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 1999-06-08 | 440 | 440 | 410 | 420 | 7,000 | 2,100 |
| 1999-06-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-05-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-05-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-05-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-05-24 | 430 | 446 | 430 | 446 | 3,000 | 2,230 |
| 1999-05-21 | 449 | 449 | 430 | 430 | 4,000 | 2,150 |
| 1999-05-20 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1999-05-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-05-18 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1999-05-14 | 455 | 455 | 450 | 450 | 6,000 | 2,250 |
| 1999-05-13 | 453 | 455 | 450 | 455 | 6,000 | 2,275 |
| 1999-05-11 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 1999-05-10 | 473 | 475 | 472 | 472 | 6,000 | 2,360 |
| 1999-05-07 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1999-05-06 | 462 | 462 | 460 | 462 | 6,000 | 2,310 |
| 1999-04-30 | 460 | 460 | 453 | 455 | 7,000 | 2,275 |
| 1999-04-28 | 465 | 475 | 461 | 475 | 3,000 | 2,375 |
| 1999-04-27 | 451 | 460 | 451 | 460 | 14,000 | 2,300 |
| 1999-04-26 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 1999-04-23 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-04-22 | 375 | 385 | 375 | 385 | 2,000 | 1,925 |
| 1999-04-21 | 450 | 450 | 420 | 420 | 6,000 | 2,100 |
| 1999-04-20 | 458 | 458 | 450 | 450 | 4,000 | 2,250 |
| 1999-04-19 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 1999-04-16 | 469 | 469 | 469 | 469 | 2,000 | 2,345 |
| 1999-04-15 | 450 | 470 | 450 | 470 | 12,000 | 2,350 |
| 1999-04-14 | 440 | 450 | 440 | 450 | 2,000 | 2,250 |
| 1999-04-13 | 431 | 440 | 431 | 431 | 6,000 | 2,155 |
| 1999-04-12 | 412 | 431 | 412 | 431 | 4,000 | 2,155 |
| 1999-04-09 | 420 | 420 | 410 | 411 | 3,000 | 2,055 |
| 1999-04-08 | 385 | 400 | 385 | 400 | 14,000 | 2,000 |
| 1999-04-07 | 371 | 380 | 371 | 380 | 4,000 | 1,900 |
| 1999-04-06 | 400 | 400 | 370 | 370 | 12,000 | 1,850 |
| 1999-04-05 | 355 | 390 | 355 | 390 | 12,000 | 1,950 |
| 1999-04-02 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1999-04-01 | 355 | 355 | 350 | 350 | 3,000 | 1,750 |
| 1999-03-31 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 1999-03-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-03-29 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1999-03-25 | 349 | 350 | 349 | 350 | 2,000 | 1,750 |
| 1999-03-23 | 336 | 340 | 336 | 336 | 3,000 | 1,680 |
| 1999-03-19 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1999-03-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1999-03-17 | 331 | 331 | 330 | 330 | 2,000 | 1,650 |
| 1999-03-16 | 332 | 332 | 331 | 331 | 2,000 | 1,655 |
| 1999-03-12 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1999-03-11 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1999-03-10 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1999-03-09 | 332 | 332 | 330 | 330 | 3,000 | 1,650 |
| 1999-03-08 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 1999-03-02 | 332 | 340 | 330 | 330 | 11,000 | 1,650 |
| 1999-03-01 | 320 | 330 | 320 | 330 | 5,000 | 1,650 |
| 1999-02-26 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-02-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-02-24 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1999-02-23 | 352 | 352 | 321 | 321 | 10,000 | 1,605 |
| 1999-02-19 | 393 | 393 | 330 | 333 | 15,000 | 1,665 |
| 1999-02-18 | 315 | 395 | 315 | 395 | 27,000 | 1,975 |
| 1999-02-16 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1999-02-12 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1999-02-10 | 309 | 325 | 309 | 325 | 3,000 | 1,625 |
| 1999-02-08 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-02-05 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-02-03 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-01-28 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1999-01-27 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1999-01-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-01-22 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-01-21 | 310 | 311 | 277 | 277 | 9,000 | 1,385 |
| 1999-01-12 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 1999-01-11 | 311 | 319 | 311 | 319 | 5,000 | 1,595 |
| 1999-01-08 | 300 | 310 | 300 | 310 | 3,000 | 1,550 |
| 1999-01-07 | 305 | 305 | 291 | 291 | 6,000 | 1,455 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
