7446 東北化学薬品(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 532 | 532 | 512 | 512 | 5,000 | 2,560 |
| 2015-12-24 | 532 | 533 | 531 | 532 | 9,000 | 2,660 |
| 2015-12-22 | 534 | 534 | 534 | 534 | 8,000 | 2,670 |
| 2015-12-21 | 535 | 536 | 535 | 535 | 5,000 | 2,675 |
| 2015-12-18 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2015-12-15 | 539 | 539 | 535 | 535 | 2,000 | 2,675 |
| 2015-12-14 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2015-12-10 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2015-12-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2015-12-08 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2015-12-07 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2015-12-03 | 537 | 545 | 537 | 545 | 3,000 | 2,725 |
| 2015-12-02 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-12-01 | 540 | 540 | 536 | 536 | 2,000 | 2,680 |
| 2015-11-30 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2015-11-27 | 533 | 540 | 533 | 540 | 2,000 | 2,700 |
| 2015-11-25 | 546 | 546 | 541 | 541 | 2,000 | 2,705 |
| 2015-11-19 | 540 | 546 | 540 | 546 | 3,000 | 2,730 |
| 2015-11-17 | 550 | 550 | 546 | 546 | 4,000 | 2,730 |
| 2015-11-16 | 550 | 570 | 550 | 560 | 10,000 | 2,800 |
| 2015-11-13 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-11-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2015-11-10 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-11-05 | 545 | 550 | 545 | 550 | 3,000 | 2,750 |
| 2015-11-04 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2015-10-30 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2015-10-29 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2015-10-22 | 542 | 542 | 535 | 541 | 7,000 | 2,705 |
| 2015-10-21 | 544 | 546 | 544 | 546 | 3,000 | 2,730 |
| 2015-10-19 | 550 | 550 | 536 | 544 | 10,000 | 2,720 |
| 2015-10-14 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2015-10-13 | 542 | 542 | 542 | 542 | 3,000 | 2,710 |
| 2015-10-08 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2015-10-06 | 542 | 543 | 542 | 543 | 2,000 | 2,715 |
| 2015-10-05 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2015-10-02 | 559 | 559 | 549 | 549 | 2,000 | 2,745 |
| 2015-09-28 | 551 | 554 | 551 | 551 | 5,000 | 2,755 |
| 2015-09-25 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2015-09-24 | 565 | 571 | 565 | 571 | 2,000 | 2,855 |
| 2015-09-18 | 575 | 584 | 575 | 584 | 3,000 | 2,920 |
| 2015-09-10 | 578 | 578 | 570 | 570 | 3,000 | 2,850 |
| 2015-09-09 | 562 | 570 | 560 | 570 | 4,000 | 2,850 |
| 2015-09-07 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2015-09-04 | 562 | 562 | 561 | 561 | 3,000 | 2,805 |
| 2015-09-03 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2015-09-02 | 569 | 570 | 569 | 570 | 5,000 | 2,850 |
| 2015-09-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-08-26 | 546 | 547 | 546 | 547 | 2,000 | 2,735 |
| 2015-08-25 | 540 | 546 | 539 | 546 | 7,000 | 2,730 |
| 2015-08-24 | 570 | 570 | 551 | 551 | 11,000 | 2,755 |
| 2015-08-21 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2015-08-20 | 580 | 585 | 580 | 585 | 2,000 | 2,925 |
| 2015-08-19 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2015-08-14 | 576 | 589 | 576 | 589 | 3,000 | 2,945 |
| 2015-08-13 | 575 | 575 | 575 | 575 | 6,000 | 2,875 |
| 2015-08-12 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-08-11 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2015-08-10 | 590 | 590 | 589 | 589 | 2,000 | 2,945 |
| 2015-08-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-08-05 | 588 | 600 | 588 | 590 | 3,000 | 2,950 |
| 2015-08-04 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2015-08-03 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2015-07-31 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2015-07-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-07-29 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2015-07-28 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2015-07-27 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2015-07-23 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 2015-07-22 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2015-07-21 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 2015-07-17 | 597 | 598 | 597 | 598 | 2,000 | 2,990 |
| 2015-07-14 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2015-07-10 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2015-07-09 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2015-07-08 | 590 | 590 | 556 | 558 | 11,000 | 2,790 |
| 2015-07-07 | 600 | 600 | 599 | 599 | 5,000 | 2,995 |
| 2015-07-03 | 598 | 600 | 598 | 600 | 5,000 | 3,000 |
| 2015-07-02 | 582 | 598 | 582 | 598 | 8,000 | 2,990 |
| 2015-07-01 | 576 | 581 | 571 | 581 | 4,000 | 2,905 |
| 2015-06-29 | 576 | 576 | 576 | 576 | 4,000 | 2,880 |
| 2015-06-26 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2015-06-25 | 571 | 574 | 571 | 573 | 7,000 | 2,865 |
| 2015-06-24 | 579 | 582 | 579 | 582 | 2,000 | 2,910 |
| 2015-06-23 | 579 | 580 | 579 | 579 | 4,000 | 2,895 |
| 2015-06-22 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2015-06-17 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2015-06-12 | 585 | 585 | 575 | 575 | 2,000 | 2,875 |
| 2015-06-11 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2015-06-10 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2015-06-08 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2015-06-03 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2015-06-02 | 577 | 577 | 577 | 577 | 3,000 | 2,885 |
| 2015-06-01 | 582 | 582 | 577 | 577 | 2,000 | 2,885 |
| 2015-05-28 | 577 | 582 | 577 | 582 | 2,000 | 2,910 |
| 2015-05-27 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2015-05-26 | 575 | 575 | 573 | 573 | 3,000 | 2,865 |
| 2015-05-25 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-05-22 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2015-05-15 | 582 | 584 | 582 | 584 | 3,000 | 2,920 |
| 2015-05-14 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2015-05-12 | 582 | 582 | 572 | 572 | 3,000 | 2,860 |
| 2015-05-11 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2015-05-08 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2015-05-07 | 580 | 580 | 577 | 577 | 3,000 | 2,885 |
| 2015-05-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2015-04-30 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 2015-04-27 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 2015-04-22 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-04-21 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2015-04-16 | 584 | 584 | 577 | 577 | 3,000 | 2,885 |
| 2015-04-10 | 585 | 585 | 575 | 575 | 2,000 | 2,875 |
| 2015-04-03 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-04-02 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-03-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-03-27 | 584 | 584 | 584 | 584 | 2,000 | 2,920 |
| 2015-03-26 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2015-03-25 | 578 | 578 | 575 | 578 | 5,000 | 2,890 |
| 2015-03-23 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2015-03-12 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2015-03-11 | 575 | 580 | 575 | 580 | 2,000 | 2,900 |
| 2015-03-04 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2015-03-03 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2015-02-27 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2015-02-26 | 578 | 578 | 578 | 578 | 4,000 | 2,890 |
| 2015-02-25 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2015-02-24 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2015-02-23 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 2015-02-20 | 565 | 567 | 565 | 567 | 2,000 | 2,835 |
| 2015-02-19 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2015-02-17 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2015-02-16 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-02-06 | 565 | 565 | 556 | 560 | 3,000 | 2,800 |
| 2015-02-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2015-01-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-01-28 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2015-01-27 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2015-01-26 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-01-23 | 580 | 585 | 580 | 585 | 2,000 | 2,925 |
| 2015-01-21 | 579 | 580 | 579 | 579 | 6,000 | 2,895 |
| 2015-01-20 | 571 | 579 | 571 | 579 | 3,000 | 2,895 |
| 2015-01-19 | 561 | 562 | 561 | 562 | 6,000 | 2,810 |
| 2015-01-14 | 560 | 560 | 560 | 560 | 8,000 | 2,800 |
| 2015-01-13 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2015-01-07 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-01-06 | 560 | 560 | 550 | 550 | 6,000 | 2,750 |
| 2015-01-05 | 552 | 552 | 550 | 550 | 4,000 | 2,750 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
