7446 東北化学薬品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2003-12-29 | 462 | 500 | 462 | 500 | 9,000 | 2,500 |
| 2003-12-26 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2003-12-24 | 440 | 440 | 440 | 440 | 9,000 | 2,200 |
| 2003-12-22 | 435 | 440 | 435 | 440 | 4,000 | 2,200 |
| 2003-12-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-12-17 | 431 | 440 | 430 | 440 | 4,000 | 2,200 |
| 2003-12-16 | 440 | 440 | 431 | 431 | 4,000 | 2,155 |
| 2003-12-15 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-12-10 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2003-12-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-12-05 | 450 | 450 | 449 | 449 | 4,000 | 2,245 |
| 2003-12-02 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2003-11-28 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2003-11-26 | 450 | 455 | 450 | 455 | 10,000 | 2,275 |
| 2003-11-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-11-21 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2003-11-20 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2003-11-19 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2003-11-18 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2003-11-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2003-11-11 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 2003-11-10 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2003-11-06 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 2003-11-05 | 484 | 484 | 481 | 481 | 2,000 | 2,405 |
| 2003-10-30 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2003-10-28 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2003-10-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-10-24 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-10-23 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-10-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-10-21 | 488 | 488 | 485 | 485 | 4,000 | 2,425 |
| 2003-10-16 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-10-15 | 465 | 465 | 457 | 457 | 3,000 | 2,285 |
| 2003-10-14 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2003-10-10 | 501 | 501 | 481 | 481 | 4,000 | 2,405 |
| 2003-10-01 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-09-30 | 500 | 500 | 490 | 490 | 3,000 | 2,450 |
| 2003-09-25 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2003-09-24 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2003-09-22 | 537 | 540 | 537 | 538 | 4,000 | 2,690 |
| 2003-09-19 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 2003-09-18 | 540 | 540 | 536 | 536 | 2,000 | 2,680 |
| 2003-09-17 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2003-09-12 | 540 | 540 | 531 | 531 | 2,000 | 2,655 |
| 2003-09-11 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-09-10 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2003-09-09 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2003-09-03 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2003-09-02 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2003-09-01 | 525 | 530 | 525 | 530 | 3,000 | 2,650 |
| 2003-08-29 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2003-08-27 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2003-08-26 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2003-08-25 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2003-08-22 | 499 | 500 | 499 | 500 | 3,000 | 2,500 |
| 2003-08-21 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2003-08-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-08-19 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-08-18 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-08-15 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2003-08-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-08-13 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-08-11 | 482 | 490 | 482 | 490 | 2,000 | 2,450 |
| 2003-07-30 | 480 | 500 | 480 | 500 | 2,000 | 2,500 |
| 2003-07-29 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-07-23 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-07-18 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2003-07-16 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2003-07-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-07-14 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2003-07-10 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2003-07-09 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2003-07-07 | 456 | 500 | 455 | 500 | 3,000 | 2,500 |
| 2003-07-04 | 475 | 475 | 446 | 446 | 3,000 | 2,230 |
| 2003-07-03 | 494 | 494 | 475 | 475 | 3,000 | 2,375 |
| 2003-07-02 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2003-06-30 | 475 | 480 | 475 | 480 | 2,000 | 2,400 |
| 2003-06-25 | 460 | 479 | 460 | 479 | 2,000 | 2,395 |
| 2003-06-23 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2003-06-18 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2003-06-17 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2003-06-12 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2003-06-10 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 2003-06-06 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2003-06-05 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-06-04 | 433 | 433 | 430 | 430 | 2,000 | 2,150 |
| 2003-06-02 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-05-29 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 2003-05-28 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-05-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-05-21 | 411 | 430 | 410 | 430 | 6,000 | 2,150 |
| 2003-05-20 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2003-05-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-05-12 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2003-05-09 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 2003-05-02 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2003-04-28 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2003-04-24 | 436 | 436 | 435 | 435 | 2,000 | 2,175 |
| 2003-04-21 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-04-14 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2003-04-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-04-10 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2003-04-04 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2003-04-03 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-04-02 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2003-03-31 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-03-25 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-03-24 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2003-03-20 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2003-03-12 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2003-02-27 | 400 | 400 | 395 | 395 | 3,000 | 1,975 |
| 2003-02-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-02-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-02-24 | 417 | 417 | 417 | 417 | 3,000 | 2,085 |
| 2003-02-21 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 2003-02-18 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-02-12 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2003-02-06 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2003-01-27 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2003-01-23 | 442 | 442 | 441 | 441 | 2,000 | 2,205 |
| 2003-01-22 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 2003-01-21 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2003-01-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-01-16 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-01-14 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-01-10 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-01-07 | 434 | 434 | 390 | 390 | 3,000 | 1,950 |
| 2003-01-06 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
