7446 東北化学薬品(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-12-21 | 595 | 600 | 595 | 600 | 3,000 | 3,000 |
| 2006-12-20 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2006-12-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-12-18 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-12-15 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 2006-12-12 | 579 | 580 | 579 | 580 | 2,000 | 2,900 |
| 2006-12-11 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2006-12-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-12-04 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-12-01 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2006-11-29 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-11-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2006-11-27 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2006-11-22 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2006-11-21 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2006-11-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2006-11-10 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2006-11-09 | 568 | 587 | 568 | 587 | 3,000 | 2,935 |
| 2006-11-08 | 572 | 572 | 572 | 572 | 3,000 | 2,860 |
| 2006-11-06 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2006-10-25 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 2006-10-23 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2006-10-18 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2006-10-17 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2006-10-11 | 610 | 610 | 605 | 605 | 3,000 | 3,025 |
| 2006-10-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-09-28 | 618 | 618 | 617 | 617 | 2,000 | 3,085 |
| 2006-09-27 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2006-09-26 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2006-09-25 | 648 | 660 | 648 | 660 | 5,000 | 3,300 |
| 2006-09-21 | 651 | 652 | 651 | 652 | 3,000 | 3,260 |
| 2006-09-20 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 2006-09-15 | 636 | 640 | 636 | 640 | 2,000 | 3,200 |
| 2006-09-14 | 672 | 672 | 660 | 660 | 2,000 | 3,300 |
| 2006-09-13 | 672 | 672 | 672 | 672 | 3,000 | 3,360 |
| 2006-09-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-09-06 | 658 | 658 | 658 | 658 | 2,000 | 3,290 |
| 2006-09-01 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2006-08-30 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2006-08-28 | 682 | 682 | 682 | 682 | 2,000 | 3,410 |
| 2006-08-25 | 679 | 679 | 665 | 665 | 2,000 | 3,325 |
| 2006-08-24 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
| 2006-08-18 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2006-08-17 | 653 | 655 | 653 | 655 | 3,000 | 3,275 |
| 2006-08-16 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-08-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-08-11 | 621 | 621 | 620 | 620 | 5,000 | 3,100 |
| 2006-08-10 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-08-07 | 630 | 630 | 612 | 612 | 2,000 | 3,060 |
| 2006-08-03 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-08-02 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2006-08-01 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-07-31 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2006-07-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-07-26 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 2006-07-25 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2006-07-24 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-07-21 | 650 | 650 | 640 | 640 | 5,000 | 3,200 |
| 2006-07-19 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2006-07-11 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2006-07-10 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2006-06-27 | 690 | 690 | 685 | 685 | 3,000 | 3,425 |
| 2006-06-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-06-21 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-06-15 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-06-14 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2006-06-13 | 630 | 660 | 605 | 660 | 12,000 | 3,300 |
| 2006-06-12 | 650 | 680 | 645 | 645 | 6,000 | 3,225 |
| 2006-06-09 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2006-06-08 | 676 | 676 | 665 | 665 | 4,000 | 3,325 |
| 2006-06-01 | 685 | 685 | 671 | 671 | 3,000 | 3,355 |
| 2006-05-29 | 682 | 682 | 682 | 682 | 2,000 | 3,410 |
| 2006-05-25 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2006-05-23 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2006-05-17 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2006-05-16 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-05-15 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2006-05-12 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2006-05-10 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-05-08 | 720 | 720 | 711 | 711 | 4,000 | 3,555 |
| 2006-05-02 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2006-04-28 | 701 | 705 | 701 | 705 | 2,000 | 3,525 |
| 2006-04-24 | 717 | 717 | 717 | 717 | 2,000 | 3,585 |
| 2006-04-21 | 717 | 717 | 717 | 717 | 1,000 | 3,585 |
| 2006-04-20 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2006-04-18 | 702 | 702 | 700 | 700 | 4,000 | 3,500 |
| 2006-04-17 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2006-04-13 | 715 | 720 | 715 | 715 | 8,000 | 3,575 |
| 2006-04-12 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-04-10 | 700 | 701 | 698 | 698 | 6,000 | 3,490 |
| 2006-04-06 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2006-04-05 | 699 | 699 | 690 | 698 | 5,000 | 3,490 |
| 2006-04-04 | 725 | 725 | 698 | 698 | 7,000 | 3,490 |
| 2006-03-31 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2006-03-30 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2006-03-29 | 670 | 690 | 670 | 690 | 5,000 | 3,450 |
| 2006-03-27 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2006-03-23 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
| 2006-03-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-03-13 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-03-09 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2006-03-01 | 744 | 744 | 744 | 744 | 2,000 | 3,720 |
| 2006-02-23 | 744 | 744 | 744 | 744 | 2,000 | 3,720 |
| 2006-02-22 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 2006-02-21 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 2006-02-17 | 746 | 746 | 746 | 746 | 2,000 | 3,730 |
| 2006-02-16 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
| 2006-02-15 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2006-02-14 | 747 | 747 | 747 | 747 | 8,000 | 3,735 |
| 2006-02-13 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
| 2006-02-10 | 742 | 742 | 741 | 741 | 6,000 | 3,705 |
| 2006-02-09 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2006-02-07 | 723 | 723 | 721 | 723 | 5,000 | 3,615 |
| 2006-02-06 | 722 | 722 | 722 | 722 | 1,000 | 3,610 |
| 2006-02-03 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2006-02-01 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-01-31 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-01-30 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 2006-01-24 | 776 | 776 | 776 | 776 | 1,000 | 3,880 |
| 2006-01-23 | 777 | 777 | 777 | 777 | 4,000 | 3,885 |
| 2006-01-19 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 2006-01-18 | 781 | 781 | 781 | 781 | 3,000 | 3,905 |
| 2006-01-17 | 800 | 800 | 782 | 782 | 4,000 | 3,910 |
| 2006-01-16 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 2006-01-13 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 2006-01-12 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-01-10 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2006-01-06 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 2006-01-05 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 2006-01-04 | 766 | 770 | 766 | 770 | 3,000 | 3,850 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
