7446 東北化学薬品(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 415 | 419 | 415 | 419 | 3,000 | 2,095 |
| 2012-12-26 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2012-12-25 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2012-12-21 | 410 | 415 | 410 | 415 | 3,000 | 2,075 |
| 2012-12-20 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2012-12-18 | 409 | 409 | 409 | 409 | 4,000 | 2,045 |
| 2012-12-17 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2012-12-10 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 2012-12-07 | 404 | 412 | 404 | 412 | 5,000 | 2,060 |
| 2012-11-29 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2012-11-28 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2012-11-27 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2012-11-26 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 2012-11-22 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-11-21 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-11-12 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-11-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-10-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-10-24 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2012-10-18 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2012-10-10 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2012-10-01 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2012-09-28 | 401 | 408 | 401 | 408 | 2,000 | 2,040 |
| 2012-09-26 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 2012-09-25 | 408 | 424 | 408 | 424 | 2,000 | 2,120 |
| 2012-09-21 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2012-09-19 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2012-09-14 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2012-09-13 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2012-09-12 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2012-09-11 | 439 | 439 | 430 | 430 | 2,000 | 2,150 |
| 2012-09-10 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2012-09-04 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2012-08-31 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2012-08-21 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2012-08-17 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2012-08-16 | 418 | 420 | 418 | 420 | 4,000 | 2,100 |
| 2012-08-14 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-08-10 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-08-01 | 417 | 417 | 416 | 416 | 2,000 | 2,080 |
| 2012-07-27 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 2012-07-25 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2012-07-24 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2012-07-23 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 2012-07-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2012-07-18 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-07-17 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-07-13 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2012-07-12 | 411 | 414 | 411 | 414 | 2,000 | 2,070 |
| 2012-07-11 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 2012-07-10 | 417 | 417 | 417 | 417 | 3,000 | 2,085 |
| 2012-07-09 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2012-07-06 | 410 | 415 | 410 | 415 | 3,000 | 2,075 |
| 2012-07-04 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-06-29 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 2012-06-26 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2012-06-13 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2012-06-11 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-06-06 | 400 | 410 | 400 | 410 | 2,000 | 2,050 |
| 2012-05-30 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-05-29 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2012-05-21 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2012-05-10 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 2012-05-07 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2012-04-26 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2012-04-25 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2012-04-23 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2012-04-20 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-04-16 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2012-04-10 | 410 | 411 | 410 | 410 | 5,000 | 2,050 |
| 2012-04-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-04-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2012-03-26 | 402 | 410 | 402 | 410 | 3,000 | 2,050 |
| 2012-03-22 | 407 | 409 | 407 | 409 | 2,000 | 2,045 |
| 2012-03-21 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2012-03-19 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2012-03-15 | 420 | 420 | 408 | 408 | 4,000 | 2,040 |
| 2012-03-14 | 412 | 420 | 412 | 420 | 2,000 | 2,100 |
| 2012-03-13 | 404 | 412 | 404 | 412 | 2,000 | 2,060 |
| 2012-03-12 | 408 | 408 | 400 | 400 | 4,000 | 2,000 |
| 2012-03-09 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2012-03-06 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2012-03-02 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2012-03-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-02-22 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 2012-02-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-02-20 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-02-16 | 408 | 409 | 408 | 409 | 2,000 | 2,045 |
| 2012-02-15 | 400 | 408 | 400 | 408 | 3,000 | 2,040 |
| 2012-02-14 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2012-02-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2012-02-10 | 408 | 410 | 408 | 410 | 10,000 | 2,050 |
| 2012-02-09 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2012-02-08 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2012-02-07 | 409 | 409 | 400 | 400 | 4,000 | 2,000 |
| 2012-02-06 | 402 | 409 | 402 | 409 | 2,000 | 2,045 |
| 2012-02-03 | 403 | 403 | 390 | 390 | 5,000 | 1,950 |
| 2012-01-31 | 403 | 403 | 395 | 395 | 2,000 | 1,975 |
| 2012-01-30 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2012-01-27 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2012-01-23 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2012-01-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2012-01-11 | 405 | 409 | 405 | 409 | 3,000 | 2,045 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
