7446 東北化学薬品(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2014-12-26 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 2014-12-25 | 562 | 562 | 555 | 555 | 6,000 | 2,775 |
| 2014-12-24 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 2014-12-22 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2014-12-18 | 560 | 561 | 555 | 555 | 6,000 | 2,775 |
| 2014-12-16 | 563 | 563 | 556 | 556 | 2,000 | 2,780 |
| 2014-12-15 | 564 | 569 | 564 | 569 | 2,000 | 2,845 |
| 2014-12-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2014-12-11 | 555 | 560 | 551 | 560 | 4,000 | 2,800 |
| 2014-12-09 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2014-12-05 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 2014-12-04 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2014-12-03 | 561 | 565 | 560 | 565 | 4,000 | 2,825 |
| 2014-12-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2014-12-01 | 560 | 561 | 560 | 560 | 7,000 | 2,800 |
| 2014-11-28 | 555 | 560 | 555 | 560 | 6,000 | 2,800 |
| 2014-11-27 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2014-11-21 | 575 | 575 | 560 | 561 | 9,000 | 2,805 |
| 2014-11-18 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2014-11-13 | 579 | 579 | 575 | 575 | 7,000 | 2,875 |
| 2014-11-12 | 559 | 569 | 559 | 569 | 6,000 | 2,845 |
| 2014-11-11 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 2014-11-10 | 577 | 577 | 577 | 577 | 2,000 | 2,885 |
| 2014-11-05 | 567 | 577 | 567 | 577 | 3,000 | 2,885 |
| 2014-11-04 | 563 | 568 | 558 | 568 | 4,000 | 2,840 |
| 2014-10-31 | 552 | 560 | 552 | 560 | 3,000 | 2,800 |
| 2014-10-27 | 540 | 546 | 540 | 546 | 4,000 | 2,730 |
| 2014-10-24 | 560 | 560 | 550 | 550 | 2,000 | 2,750 |
| 2014-10-23 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2014-10-21 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2014-10-10 | 570 | 570 | 562 | 562 | 2,000 | 2,810 |
| 2014-10-09 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2014-10-03 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2014-10-02 | 567 | 567 | 565 | 565 | 3,000 | 2,825 |
| 2014-10-01 | 585 | 585 | 570 | 570 | 3,000 | 2,850 |
| 2014-09-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2014-09-29 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2014-09-26 | 562 | 580 | 562 | 580 | 5,000 | 2,900 |
| 2014-09-25 | 593 | 594 | 593 | 594 | 4,000 | 2,970 |
| 2014-09-24 | 587 | 587 | 587 | 587 | 2,000 | 2,935 |
| 2014-09-22 | 593 | 593 | 587 | 587 | 2,000 | 2,935 |
| 2014-09-19 | 583 | 593 | 583 | 593 | 6,000 | 2,965 |
| 2014-09-16 | 585 | 585 | 582 | 582 | 5,000 | 2,910 |
| 2014-09-12 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-09-10 | 594 | 594 | 589 | 589 | 3,000 | 2,945 |
| 2014-09-08 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2014-09-05 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-09-03 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-09-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2014-08-29 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-08-28 | 580 | 580 | 575 | 575 | 2,000 | 2,875 |
| 2014-08-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2014-08-26 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2014-08-21 | 585 | 585 | 580 | 580 | 7,000 | 2,900 |
| 2014-08-20 | 580 | 580 | 575 | 575 | 5,000 | 2,875 |
| 2014-08-18 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2014-08-15 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2014-08-14 | 572 | 587 | 571 | 587 | 4,000 | 2,935 |
| 2014-08-12 | 595 | 595 | 590 | 590 | 3,000 | 2,950 |
| 2014-08-11 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2014-08-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2014-08-06 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2014-08-04 | 595 | 598 | 595 | 598 | 4,000 | 2,990 |
| 2014-08-01 | 584 | 595 | 584 | 595 | 2,000 | 2,975 |
| 2014-07-31 | 595 | 595 | 590 | 590 | 4,000 | 2,950 |
| 2014-07-29 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 2014-07-28 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2014-07-25 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2014-07-24 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 2014-07-23 | 599 | 599 | 598 | 598 | 6,000 | 2,990 |
| 2014-07-22 | 578 | 601 | 578 | 598 | 8,000 | 2,990 |
| 2014-07-18 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2014-07-15 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2014-07-14 | 564 | 564 | 555 | 555 | 6,000 | 2,775 |
| 2014-07-11 | 564 | 564 | 564 | 564 | 2,000 | 2,820 |
| 2014-07-09 | 565 | 565 | 564 | 564 | 2,000 | 2,820 |
| 2014-07-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2014-07-04 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2014-07-03 | 563 | 563 | 563 | 563 | 1,000 | 2,815 |
| 2014-07-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2014-06-30 | 561 | 561 | 560 | 560 | 2,000 | 2,800 |
| 2014-06-27 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2014-06-25 | 557 | 561 | 557 | 560 | 3,000 | 2,800 |
| 2014-06-24 | 555 | 558 | 555 | 557 | 4,000 | 2,785 |
| 2014-06-23 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-06-20 | 535 | 545 | 535 | 545 | 21,000 | 2,725 |
| 2014-06-18 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2014-06-17 | 538 | 538 | 528 | 535 | 4,000 | 2,675 |
| 2014-06-11 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2014-06-10 | 529 | 536 | 529 | 536 | 2,000 | 2,680 |
| 2014-06-09 | 527 | 529 | 517 | 529 | 5,000 | 2,645 |
| 2014-06-04 | 525 | 525 | 515 | 519 | 13,000 | 2,595 |
| 2014-06-03 | 523 | 525 | 523 | 525 | 8,000 | 2,625 |
| 2014-06-02 | 520 | 523 | 520 | 523 | 2,000 | 2,615 |
| 2014-05-27 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2014-05-23 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2014-05-22 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2014-05-21 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2014-05-19 | 515 | 515 | 505 | 505 | 4,000 | 2,525 |
| 2014-05-16 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2014-05-15 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2014-05-14 | 508 | 510 | 508 | 510 | 2,000 | 2,550 |
| 2014-05-13 | 530 | 530 | 508 | 508 | 5,000 | 2,540 |
| 2014-05-12 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2014-05-08 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2014-05-07 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2014-04-23 | 529 | 530 | 529 | 530 | 2,000 | 2,650 |
| 2014-04-22 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2014-04-21 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2014-04-17 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2014-04-16 | 522 | 522 | 522 | 522 | 3,000 | 2,610 |
| 2014-04-15 | 540 | 540 | 525 | 525 | 4,000 | 2,625 |
| 2014-04-11 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2014-04-09 | 535 | 535 | 528 | 528 | 8,000 | 2,640 |
| 2014-04-04 | 546 | 553 | 546 | 553 | 2,000 | 2,765 |
| 2014-04-03 | 546 | 546 | 546 | 546 | 6,000 | 2,730 |
| 2014-04-02 | 546 | 546 | 545 | 545 | 4,000 | 2,725 |
| 2014-03-31 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2014-03-28 | 523 | 545 | 523 | 545 | 5,000 | 2,725 |
| 2014-03-27 | 539 | 545 | 539 | 545 | 4,000 | 2,725 |
| 2014-03-25 | 545 | 545 | 536 | 536 | 8,000 | 2,680 |
| 2014-03-18 | 536 | 536 | 536 | 536 | 3,000 | 2,680 |
| 2014-03-14 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2014-03-12 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2014-03-11 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2014-03-10 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-03-06 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2014-03-05 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2014-03-04 | 547 | 548 | 547 | 548 | 2,000 | 2,740 |
| 2014-02-28 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2014-02-27 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2014-02-26 | 565 | 565 | 549 | 549 | 2,000 | 2,745 |
| 2014-02-25 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2014-02-24 | 553 | 553 | 552 | 552 | 2,000 | 2,760 |
| 2014-02-21 | 553 | 553 | 543 | 553 | 4,000 | 2,765 |
| 2014-02-18 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2014-02-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2014-02-14 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2014-02-13 | 554 | 555 | 554 | 555 | 2,000 | 2,775 |
| 2014-02-12 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2014-02-06 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2014-02-05 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2014-02-04 | 560 | 560 | 558 | 558 | 2,000 | 2,790 |
| 2014-02-03 | 570 | 570 | 560 | 560 | 2,000 | 2,800 |
| 2014-01-30 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2014-01-29 | 617 | 619 | 617 | 619 | 2,000 | 3,095 |
| 2014-01-22 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2014-01-21 | 604 | 604 | 604 | 604 | 10,000 | 3,020 |
| 2014-01-20 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2014-01-16 | 620 | 620 | 610 | 610 | 8,000 | 3,050 |
| 2014-01-15 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2014-01-10 | 595 | 595 | 590 | 590 | 18,000 | 2,950 |
| 2014-01-09 | 580 | 585 | 580 | 585 | 2,000 | 2,925 |
| 2014-01-08 | 562 | 575 | 562 | 575 | 3,000 | 2,875 |
| 2014-01-07 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2014-01-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
