7446 東北化学薬品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2009-12-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2009-12-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2009-12-17 | 485 | 500 | 485 | 500 | 3,000 | 2,500 |
| 2009-12-10 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 2009-12-09 | 479 | 484 | 479 | 484 | 3,000 | 2,420 |
| 2009-12-03 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2009-12-01 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-11-24 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2009-11-13 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2009-11-12 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2009-11-10 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2009-11-09 | 456 | 456 | 456 | 456 | 2,000 | 2,280 |
| 2009-11-06 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2009-11-05 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2009-10-28 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2009-10-23 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2009-10-21 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2009-10-13 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2009-09-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2009-09-18 | 510 | 530 | 510 | 530 | 2,000 | 2,650 |
| 2009-09-17 | 497 | 510 | 497 | 510 | 3,000 | 2,550 |
| 2009-09-15 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2009-09-09 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2009-09-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2009-08-24 | 537 | 537 | 501 | 501 | 3,000 | 2,505 |
| 2009-08-21 | 501 | 521 | 501 | 521 | 8,000 | 2,605 |
| 2009-08-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2009-08-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2009-08-12 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2009-08-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2009-07-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2009-07-24 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2009-07-23 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2009-07-21 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2009-07-14 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2009-07-13 | 466 | 479 | 466 | 479 | 3,000 | 2,395 |
| 2009-07-02 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2009-06-24 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2009-06-11 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2009-05-15 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2009-05-14 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2009-05-13 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2009-05-11 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2009-05-08 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2009-04-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-04-22 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2009-04-16 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-04-09 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2009-03-26 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2009-03-25 | 433 | 450 | 433 | 450 | 5,000 | 2,250 |
| 2009-03-24 | 433 | 433 | 433 | 433 | 4,000 | 2,165 |
| 2009-03-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-03-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-03-13 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2009-03-10 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2009-02-27 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2009-02-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-02-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-02-10 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2009-01-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-01-26 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2009-01-21 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2009-01-19 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2009-01-15 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2009-01-13 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 2009-01-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2009-01-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
