7446 東北化学薬品(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 482 | 482 | 482 | 482 | 6,000 | 2,410 |
| 2010-12-28 | 482 | 482 | 482 | 482 | 5,000 | 2,410 |
| 2010-12-27 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2010-12-22 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2010-12-21 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2010-12-20 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2010-12-17 | 477 | 485 | 477 | 485 | 3,000 | 2,425 |
| 2010-12-15 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2010-12-10 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2010-12-08 | 480 | 495 | 480 | 495 | 3,000 | 2,475 |
| 2010-11-26 | 480 | 480 | 472 | 472 | 3,000 | 2,360 |
| 2010-11-22 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-11-10 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2010-10-21 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-10-19 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2010-10-12 | 480 | 480 | 472 | 472 | 3,000 | 2,360 |
| 2010-09-29 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2010-09-28 | 448 | 488 | 448 | 488 | 3,000 | 2,440 |
| 2010-09-27 | 480 | 480 | 478 | 478 | 2,000 | 2,390 |
| 2010-09-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-09-21 | 487 | 487 | 487 | 487 | 4,000 | 2,435 |
| 2010-09-17 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2010-09-13 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2010-09-10 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2010-09-08 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2010-08-25 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2010-08-23 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2010-08-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2010-08-16 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-08-12 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2010-08-10 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2010-08-04 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2010-08-03 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2010-08-02 | 504 | 504 | 504 | 504 | 4,000 | 2,520 |
| 2010-07-22 | 490 | 504 | 490 | 504 | 2,000 | 2,520 |
| 2010-07-21 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2010-07-16 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2010-07-14 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2010-07-12 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-07-06 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-06-28 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2010-06-23 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2010-06-21 | 480 | 480 | 464 | 464 | 4,000 | 2,320 |
| 2010-06-17 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2010-06-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-06-11 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2010-06-10 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2010-06-07 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2010-06-02 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2010-05-24 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-05-21 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2010-05-13 | 491 | 491 | 490 | 490 | 2,000 | 2,450 |
| 2010-05-12 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2010-05-10 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 2010-05-06 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2010-04-21 | 509 | 509 | 509 | 509 | 3,000 | 2,545 |
| 2010-04-19 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2010-04-16 | 482 | 500 | 480 | 500 | 4,000 | 2,500 |
| 2010-04-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-04-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-04-12 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2010-04-05 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2010-04-02 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2010-04-01 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2010-03-31 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2010-03-26 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 2010-03-23 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2010-03-18 | 470 | 484 | 470 | 484 | 3,000 | 2,420 |
| 2010-03-11 | 481 | 481 | 478 | 478 | 3,000 | 2,390 |
| 2010-03-10 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2010-03-08 | 485 | 490 | 485 | 490 | 3,000 | 2,450 |
| 2010-03-03 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2010-03-01 | 500 | 500 | 492 | 492 | 4,000 | 2,460 |
| 2010-02-24 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2010-02-23 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 2010-02-22 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2010-02-15 | 545 | 545 | 545 | 545 | 6,000 | 2,725 |
| 2010-02-12 | 522 | 530 | 522 | 530 | 5,000 | 2,650 |
| 2010-01-25 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2010-01-21 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 2010-01-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2010-01-14 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2010-01-12 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
