7446 東北化学薬品(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2013-12-26 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2013-12-25 | 550 | 550 | 541 | 550 | 7,000 | 2,750 |
| 2013-12-24 | 560 | 560 | 549 | 549 | 8,000 | 2,745 |
| 2013-12-20 | 560 | 560 | 550 | 559 | 5,000 | 2,795 |
| 2013-12-19 | 551 | 560 | 550 | 560 | 10,000 | 2,800 |
| 2013-12-18 | 555 | 557 | 555 | 557 | 2,000 | 2,785 |
| 2013-12-13 | 571 | 579 | 571 | 579 | 5,000 | 2,895 |
| 2013-12-12 | 563 | 563 | 561 | 561 | 3,000 | 2,805 |
| 2013-12-10 | 564 | 573 | 564 | 573 | 3,000 | 2,865 |
| 2013-12-09 | 550 | 564 | 550 | 564 | 2,000 | 2,820 |
| 2013-12-06 | 565 | 565 | 560 | 560 | 2,000 | 2,800 |
| 2013-12-04 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2013-12-02 | 580 | 580 | 575 | 575 | 6,000 | 2,875 |
| 2013-11-25 | 587 | 600 | 587 | 600 | 3,000 | 3,000 |
| 2013-11-22 | 595 | 595 | 586 | 586 | 4,000 | 2,930 |
| 2013-11-21 | 606 | 607 | 605 | 605 | 5,000 | 3,025 |
| 2013-11-20 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2013-11-19 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2013-11-18 | 600 | 605 | 600 | 605 | 2,000 | 3,025 |
| 2013-11-15 | 600 | 600 | 599 | 600 | 10,000 | 3,000 |
| 2013-11-14 | 607 | 610 | 607 | 610 | 3,000 | 3,050 |
| 2013-11-13 | 600 | 603 | 600 | 600 | 4,000 | 3,000 |
| 2013-11-12 | 617 | 617 | 600 | 600 | 10,000 | 3,000 |
| 2013-11-11 | 607 | 617 | 607 | 617 | 2,000 | 3,085 |
| 2013-11-08 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2013-11-07 | 613 | 623 | 613 | 623 | 3,000 | 3,115 |
| 2013-11-06 | 623 | 629 | 623 | 629 | 2,000 | 3,145 |
| 2013-11-05 | 615 | 623 | 604 | 623 | 9,000 | 3,115 |
| 2013-11-01 | 633 | 633 | 620 | 620 | 3,000 | 3,100 |
| 2013-10-31 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 2013-10-30 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2013-10-29 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2013-10-28 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2013-10-25 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2013-10-24 | 635 | 635 | 631 | 631 | 3,000 | 3,155 |
| 2013-10-23 | 640 | 640 | 636 | 636 | 6,000 | 3,180 |
| 2013-10-21 | 645 | 650 | 645 | 650 | 2,000 | 3,250 |
| 2013-10-16 | 644 | 645 | 629 | 645 | 9,000 | 3,225 |
| 2013-10-15 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 2013-10-11 | 635 | 638 | 630 | 638 | 5,000 | 3,190 |
| 2013-10-10 | 647 | 647 | 630 | 630 | 8,000 | 3,150 |
| 2013-10-04 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2013-10-03 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2013-10-02 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2013-10-01 | 659 | 660 | 659 | 660 | 3,000 | 3,300 |
| 2013-09-30 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2013-09-27 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 2013-09-26 | 653 | 660 | 653 | 660 | 4,000 | 3,300 |
| 2013-09-25 | 679 | 689 | 679 | 688 | 5,000 | 3,440 |
| 2013-09-24 | 678 | 679 | 675 | 679 | 3,000 | 3,395 |
| 2013-09-20 | 672 | 675 | 670 | 670 | 4,000 | 3,350 |
| 2013-09-19 | 673 | 673 | 672 | 672 | 2,000 | 3,360 |
| 2013-09-18 | 667 | 689 | 667 | 689 | 5,000 | 3,445 |
| 2013-09-17 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2013-09-13 | 677 | 677 | 666 | 666 | 5,000 | 3,330 |
| 2013-09-12 | 671 | 675 | 671 | 675 | 2,000 | 3,375 |
| 2013-09-11 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2013-09-10 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 2013-09-09 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2013-09-06 | 650 | 653 | 650 | 650 | 3,000 | 3,250 |
| 2013-09-04 | 650 | 670 | 650 | 670 | 6,000 | 3,350 |
| 2013-09-03 | 650 | 660 | 650 | 660 | 2,000 | 3,300 |
| 2013-09-02 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 2013-08-30 | 699 | 699 | 665 | 665 | 4,000 | 3,325 |
| 2013-08-29 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2013-08-28 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2013-08-27 | 700 | 700 | 698 | 698 | 2,000 | 3,490 |
| 2013-08-26 | 669 | 670 | 669 | 670 | 3,000 | 3,350 |
| 2013-08-23 | 666 | 666 | 666 | 666 | 2,000 | 3,330 |
| 2013-08-22 | 656 | 670 | 646 | 646 | 4,000 | 3,230 |
| 2013-08-21 | 665 | 665 | 656 | 656 | 2,000 | 3,280 |
| 2013-08-07 | 655 | 655 | 655 | 655 | 4,000 | 3,275 |
| 2013-08-06 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 2013-08-02 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2013-08-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2013-07-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2013-07-30 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
| 2013-07-29 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2013-07-26 | 705 | 705 | 704 | 704 | 3,000 | 3,520 |
| 2013-07-25 | 706 | 706 | 705 | 705 | 3,000 | 3,525 |
| 2013-07-24 | 698 | 700 | 698 | 700 | 5,000 | 3,500 |
| 2013-07-19 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2013-07-17 | 686 | 686 | 680 | 680 | 2,000 | 3,400 |
| 2013-07-12 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2013-07-10 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 2013-07-08 | 722 | 750 | 722 | 750 | 6,000 | 3,750 |
| 2013-07-05 | 710 | 729 | 710 | 720 | 10,000 | 3,600 |
| 2013-07-04 | 696 | 700 | 696 | 700 | 3,000 | 3,500 |
| 2013-07-03 | 695 | 695 | 694 | 694 | 4,000 | 3,470 |
| 2013-07-02 | 680 | 693 | 680 | 693 | 3,000 | 3,465 |
| 2013-07-01 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2013-06-27 | 626 | 642 | 612 | 612 | 9,000 | 3,060 |
| 2013-06-26 | 626 | 626 | 610 | 626 | 12,000 | 3,130 |
| 2013-06-25 | 665 | 665 | 655 | 655 | 2,000 | 3,275 |
| 2013-06-21 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2013-06-19 | 680 | 700 | 680 | 700 | 16,000 | 3,500 |
| 2013-06-18 | 660 | 677 | 660 | 677 | 2,000 | 3,385 |
| 2013-06-17 | 660 | 670 | 660 | 665 | 7,000 | 3,325 |
| 2013-06-14 | 659 | 659 | 658 | 658 | 2,000 | 3,290 |
| 2013-06-13 | 665 | 666 | 640 | 650 | 10,000 | 3,250 |
| 2013-06-12 | 698 | 701 | 695 | 695 | 7,000 | 3,475 |
| 2013-06-11 | 675 | 700 | 675 | 700 | 14,000 | 3,500 |
| 2013-06-10 | 651 | 680 | 651 | 672 | 14,000 | 3,360 |
| 2013-06-07 | 650 | 680 | 630 | 640 | 36,000 | 3,200 |
| 2013-06-06 | 770 | 770 | 640 | 655 | 17,000 | 3,275 |
| 2013-06-05 | 793 | 800 | 790 | 790 | 6,000 | 3,950 |
| 2013-06-04 | 781 | 790 | 780 | 790 | 7,000 | 3,950 |
| 2013-06-03 | 790 | 790 | 780 | 780 | 2,000 | 3,900 |
| 2013-05-31 | 800 | 830 | 800 | 815 | 14,000 | 4,075 |
| 2013-05-30 | 803 | 803 | 780 | 780 | 6,000 | 3,900 |
| 2013-05-29 | 815 | 839 | 815 | 830 | 4,000 | 4,150 |
| 2013-05-28 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2013-05-27 | 765 | 800 | 755 | 800 | 9,000 | 4,000 |
| 2013-05-24 | 836 | 840 | 750 | 810 | 17,000 | 4,050 |
| 2013-05-23 | 906 | 906 | 820 | 820 | 15,000 | 4,100 |
| 2013-05-22 | 900 | 910 | 900 | 905 | 5,000 | 4,525 |
| 2013-05-21 | 955 | 955 | 930 | 930 | 5,000 | 4,650 |
| 2013-05-20 | 895 | 945 | 895 | 940 | 5,000 | 4,700 |
| 2013-05-17 | 871 | 930 | 870 | 910 | 13,000 | 4,550 |
| 2013-05-16 | 960 | 960 | 830 | 840 | 50,000 | 4,200 |
| 2013-05-15 | 1,049 | 1,057 | 980 | 980 | 19,000 | 4,900 |
| 2013-05-14 | 1,020 | 1,095 | 1,011 | 1,050 | 23,000 | 5,250 |
| 2013-05-13 | 1,116 | 1,116 | 1,056 | 1,098 | 15,000 | 5,490 |
| 2013-05-10 | 1,174 | 1,174 | 1,115 | 1,160 | 9,000 | 5,800 |
| 2013-05-09 | 1,173 | 1,284 | 1,173 | 1,204 | 33,000 | 6,020 |
| 2013-05-08 | 1,283 | 1,295 | 1,200 | 1,229 | 55,000 | 6,145 |
| 2013-05-07 | 1,377 | 1,377 | 1,271 | 1,271 | 70,000 | 6,355 |
| 2013-05-02 | 1,240 | 1,320 | 1,220 | 1,317 | 34,000 | 6,585 |
| 2013-05-01 | 1,410 | 1,450 | 1,250 | 1,250 | 116,000 | 6,250 |
| 2013-04-30 | 1,085 | 1,379 | 1,070 | 1,370 | 118,000 | 6,850 |
| 2013-04-26 | 1,260 | 1,260 | 1,060 | 1,115 | 60,000 | 5,575 |
| 2013-04-25 | 1,341 | 1,595 | 1,200 | 1,230 | 162,000 | 6,150 |
| 2013-04-24 | 1,311 | 1,311 | 1,250 | 1,311 | 142,000 | 6,555 |
| 2013-04-23 | 1,011 | 1,011 | 1,011 | 1,011 | 33,000 | 5,055 |
| 2013-04-22 | 714 | 861 | 714 | 861 | 58,000 | 4,305 |
| 2013-04-19 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2013-04-18 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2013-04-17 | 720 | 738 | 720 | 738 | 3,000 | 3,690 |
| 2013-04-16 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 2013-04-15 | 725 | 725 | 722 | 722 | 4,000 | 3,610 |
| 2013-04-12 | 760 | 770 | 760 | 770 | 3,000 | 3,850 |
| 2013-04-11 | 745 | 750 | 726 | 731 | 12,000 | 3,655 |
| 2013-04-10 | 718 | 850 | 718 | 726 | 23,000 | 3,630 |
| 2013-04-09 | 687 | 716 | 687 | 715 | 7,000 | 3,575 |
| 2013-04-08 | 699 | 699 | 675 | 686 | 14,000 | 3,430 |
| 2013-04-05 | 685 | 690 | 666 | 679 | 20,000 | 3,395 |
| 2013-04-04 | 719 | 719 | 710 | 710 | 3,000 | 3,550 |
| 2013-04-03 | 730 | 745 | 720 | 720 | 10,000 | 3,600 |
| 2013-04-02 | 688 | 745 | 655 | 730 | 19,000 | 3,650 |
| 2013-04-01 | 816 | 830 | 718 | 718 | 44,000 | 3,590 |
| 2013-03-29 | 895 | 895 | 830 | 845 | 10,000 | 4,225 |
| 2013-03-28 | 850 | 880 | 850 | 880 | 26,000 | 4,400 |
| 2013-03-27 | 903 | 960 | 821 | 841 | 65,000 | 4,205 |
| 2013-03-26 | 738 | 873 | 724 | 873 | 47,000 | 4,365 |
| 2013-03-25 | 780 | 810 | 686 | 723 | 46,000 | 3,615 |
| 2013-03-22 | 1,045 | 1,045 | 780 | 780 | 82,000 | 3,900 |
| 2013-03-21 | 895 | 895 | 851 | 895 | 92,000 | 4,475 |
| 2013-03-19 | 745 | 745 | 745 | 745 | 41,000 | 3,725 |
| 2013-03-18 | 550 | 645 | 550 | 645 | 28,000 | 3,225 |
| 2013-03-13 | 560 | 560 | 545 | 545 | 5,000 | 2,725 |
| 2013-03-12 | 580 | 580 | 545 | 545 | 4,000 | 2,725 |
| 2013-03-11 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2013-03-08 | 581 | 585 | 580 | 580 | 3,000 | 2,900 |
| 2013-03-07 | 551 | 551 | 541 | 541 | 4,000 | 2,705 |
| 2013-03-05 | 557 | 594 | 551 | 551 | 6,000 | 2,755 |
| 2013-03-04 | 620 | 620 | 585 | 585 | 10,000 | 2,925 |
| 2013-03-01 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2013-02-28 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2013-02-27 | 500 | 510 | 500 | 510 | 3,000 | 2,550 |
| 2013-02-25 | 486 | 488 | 485 | 485 | 7,000 | 2,425 |
| 2013-02-22 | 490 | 490 | 485 | 485 | 3,000 | 2,425 |
| 2013-02-21 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2013-02-15 | 480 | 480 | 468 | 468 | 2,000 | 2,340 |
| 2013-02-14 | 498 | 505 | 491 | 491 | 5,000 | 2,455 |
| 2013-02-12 | 501 | 501 | 490 | 490 | 10,000 | 2,450 |
| 2013-02-08 | 500 | 505 | 483 | 500 | 12,000 | 2,500 |
| 2013-02-06 | 510 | 515 | 510 | 510 | 11,000 | 2,550 |
| 2013-01-30 | 550 | 550 | 530 | 530 | 7,000 | 2,650 |
| 2013-01-29 | 595 | 600 | 550 | 550 | 10,000 | 2,750 |
| 2013-01-28 | 550 | 575 | 540 | 575 | 21,000 | 2,875 |
| 2013-01-25 | 510 | 530 | 510 | 530 | 10,000 | 2,650 |
| 2013-01-24 | 512 | 515 | 495 | 496 | 10,000 | 2,480 |
| 2013-01-23 | 536 | 540 | 510 | 510 | 9,000 | 2,550 |
| 2013-01-22 | 470 | 471 | 470 | 471 | 5,000 | 2,355 |
| 2013-01-21 | 465 | 470 | 465 | 470 | 7,000 | 2,350 |
| 2013-01-17 | 460 | 465 | 460 | 465 | 5,000 | 2,325 |
| 2013-01-16 | 465 | 465 | 464 | 464 | 10,000 | 2,320 |
| 2013-01-15 | 460 | 465 | 460 | 465 | 4,000 | 2,325 |
| 2013-01-11 | 448 | 455 | 448 | 455 | 8,000 | 2,275 |
| 2013-01-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2013-01-08 | 452 | 452 | 445 | 445 | 4,000 | 2,225 |
| 2013-01-07 | 440 | 452 | 440 | 452 | 3,000 | 2,260 |
| 2013-01-04 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
