7446 東北化学薬品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-21 | 561 | 561 | 551 | 552 | 3,000 | 2,760 |
| 2007-12-20 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-12-19 | 561 | 561 | 560 | 560 | 2,000 | 2,800 |
| 2007-12-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-12-17 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-12-14 | 571 | 571 | 570 | 570 | 4,000 | 2,850 |
| 2007-12-13 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2007-12-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-12-03 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-11-20 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2007-11-16 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2007-11-14 | 544 | 555 | 544 | 555 | 3,000 | 2,775 |
| 2007-11-09 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2007-11-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-10-30 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 2007-10-29 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2007-10-18 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2007-10-16 | 556 | 560 | 556 | 560 | 2,000 | 2,800 |
| 2007-10-10 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2007-10-04 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2007-10-02 | 575 | 575 | 565 | 565 | 2,000 | 2,825 |
| 2007-10-01 | 576 | 576 | 575 | 575 | 2,000 | 2,875 |
| 2007-09-28 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2007-09-27 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
| 2007-09-26 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-09-25 | 621 | 621 | 620 | 620 | 4,000 | 3,100 |
| 2007-09-21 | 639 | 639 | 639 | 639 | 2,000 | 3,195 |
| 2007-09-19 | 620 | 640 | 620 | 640 | 8,000 | 3,200 |
| 2007-09-14 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-09-11 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2007-09-10 | 664 | 664 | 614 | 614 | 4,000 | 3,070 |
| 2007-09-03 | 670 | 672 | 670 | 672 | 2,000 | 3,360 |
| 2007-08-28 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-08-23 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-08-22 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2007-08-21 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2007-08-16 | 650 | 650 | 640 | 640 | 2,000 | 3,200 |
| 2007-08-10 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 2007-08-09 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2007-08-08 | 669 | 670 | 669 | 670 | 2,000 | 3,350 |
| 2007-08-03 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2007-08-02 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2007-08-01 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 2007-07-31 | 675 | 684 | 675 | 684 | 2,000 | 3,420 |
| 2007-07-26 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2007-07-25 | 649 | 660 | 649 | 660 | 4,000 | 3,300 |
| 2007-07-24 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2007-07-23 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2007-07-18 | 650 | 660 | 650 | 660 | 2,000 | 3,300 |
| 2007-07-17 | 680 | 680 | 650 | 650 | 5,000 | 3,250 |
| 2007-07-13 | 670 | 690 | 670 | 680 | 10,000 | 3,400 |
| 2007-07-12 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2007-07-11 | 660 | 670 | 660 | 670 | 4,000 | 3,350 |
| 2007-07-10 | 650 | 655 | 650 | 650 | 7,000 | 3,250 |
| 2007-07-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-07-03 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2007-07-02 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2007-06-22 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-06-21 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-06-20 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-06-18 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-06-15 | 615 | 630 | 615 | 630 | 6,000 | 3,150 |
| 2007-06-11 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2007-06-08 | 600 | 615 | 600 | 615 | 2,000 | 3,075 |
| 2007-06-07 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2007-06-06 | 615 | 615 | 610 | 610 | 7,000 | 3,050 |
| 2007-06-04 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2007-06-01 | 620 | 627 | 617 | 627 | 3,000 | 3,135 |
| 2007-05-31 | 630 | 630 | 620 | 630 | 3,000 | 3,150 |
| 2007-05-29 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-05-23 | 603 | 620 | 603 | 620 | 2,000 | 3,100 |
| 2007-05-21 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2007-05-18 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2007-05-16 | 600 | 600 | 597 | 597 | 3,000 | 2,985 |
| 2007-05-15 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-05-10 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2007-05-08 | 598 | 609 | 598 | 609 | 2,000 | 3,045 |
| 2007-05-07 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2007-05-02 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2007-04-27 | 583 | 600 | 583 | 600 | 6,000 | 3,000 |
| 2007-04-26 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2007-04-23 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2007-04-17 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-04-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-04-10 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-04-09 | 628 | 628 | 628 | 628 | 2,000 | 3,140 |
| 2007-04-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-04-05 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2007-04-04 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 2007-04-02 | 630 | 649 | 630 | 649 | 2,000 | 3,245 |
| 2007-03-28 | 653 | 653 | 653 | 653 | 1,000 | 3,265 |
| 2007-03-26 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2007-03-23 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 2007-03-22 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2007-03-20 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-03-19 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-03-16 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2007-03-08 | 650 | 670 | 620 | 640 | 9,000 | 3,200 |
| 2007-03-07 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-03-05 | 630 | 630 | 621 | 621 | 2,000 | 3,105 |
| 2007-03-02 | 630 | 640 | 630 | 640 | 3,000 | 3,200 |
| 2007-03-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-02-28 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 2007-02-23 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2007-02-22 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2007-02-13 | 653 | 674 | 653 | 674 | 2,000 | 3,370 |
| 2007-02-06 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2007-02-05 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-02-01 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2007-01-30 | 630 | 640 | 630 | 640 | 2,000 | 3,200 |
| 2007-01-24 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2007-01-17 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2007-01-11 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2007-01-10 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2007-01-09 | 690 | 690 | 680 | 680 | 8,000 | 3,400 |
| 2007-01-05 | 670 | 680 | 670 | 680 | 4,000 | 3,400 |
| 2007-01-04 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
