1. HOME >
  2. 株価時系列 >
  3. 7446 >
  4. 2011年

7446 東北化学薬品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-264004003903905,0001,950
2011-12-224004004004003,0002,000
2011-12-214004004004002,0002,000
2011-12-193904003904002,0002,000
2011-12-124004003853853,0001,925
2011-12-014004004004001,0002,000
2011-11-243863863863861,0001,930
2011-11-214004004004002,0002,000
2011-11-104104104104102,0002,050
2011-11-024114114114111,0002,055
2011-10-254084084084081,0002,040
2011-10-244084084084081,0002,040
2011-10-214044044004003,0002,000
2011-10-204054054054051,0002,025
2011-10-183973973973972,0001,985
2011-10-174114194114193,0002,095
2011-10-144134134134131,0002,065
2011-10-134104104054052,0002,025
2011-10-124084164084162,0002,080
2011-10-114004084004083,0002,040
2011-10-064104104004002,0002,000
2011-10-054024104024102,0002,050
2011-10-044004003863946,0001,970
2011-10-034074154074152,0002,075
2011-09-304084084084081,0002,040
2011-09-294004004004001,0002,000
2011-09-284134134134131,0002,065
2011-09-274284284284281,0002,140
2011-09-214204204204206,0002,100
2011-09-164084084084081,0002,040
2011-09-154084084084081,0002,040
2011-09-144134134004005,0002,000
2011-09-134294374294373,0002,185
2011-09-123984293984292,0002,145
2011-09-0943643639039011,0001,950
2011-09-084284284284281,0002,140
2011-09-074504504504501,0002,250
2011-08-294504504504501,0002,250
2011-08-264504504504501,0002,250
2011-08-254504504504501,0002,250
2011-08-234314314314311,0002,155
2011-08-114304304304301,0002,150
2011-08-054204204204201,0002,100
2011-07-254584584584581,0002,290
2011-07-144364504364502,0002,250
2011-07-124604604604602,0002,300
2011-07-114604604604601,0002,300
2011-07-084474504474503,0002,250
2011-07-064234234234231,0002,115
2011-07-044234234234231,0002,115
2011-06-224464464464463,0002,230
2011-06-214464464464461,0002,230
2011-06-154464464464461,0002,230
2011-06-144304304304302,0002,150
2011-06-134304304304301,0002,150
2011-06-104544544544543,0002,270
2011-05-234544544544544,0002,270
2011-05-184144544144542,0002,270
2011-04-144104104104101,0002,050
2011-04-134104104104102,0002,050
2011-04-124104104104101,0002,050
2011-03-293983983983981,0001,990
2011-03-284004004004001,0002,000
2011-03-243963963963962,0001,980
2011-03-224104103963965,0001,980
2011-03-184104104104101,0002,050
2011-03-154044043603604,0001,800
2011-03-144014014014014,0002,005
2011-03-104704704654654,0002,325
2011-02-254584584584582,0002,290
2011-02-224654654654651,0002,325
2011-02-214804804804802,0002,400
2011-02-154654654654651,0002,325
2011-02-144654654654652,0002,325
2011-02-104884884734734,0002,365
2011-01-254894894894891,0002,445
2011-01-244824894824893,0002,445
2011-01-174824824824821,0002,410
2011-01-054664664664661,0002,330

分割・併合履歴 ： [2018-03-28]1株→0.2株