1. HOME >
  2. 株価時系列 >
  3. 7446 >
  4. 2016年

7446 東北化学薬品(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304994994994991,0002,495
2016-12-275045045015013,0002,505
2016-12-225055055045042,0002,520
2016-12-215095095095092,0002,545
2016-12-205095095095091,0002,545
2016-12-165005005005001,0002,500
2016-12-125005005005002,0002,500
2016-12-095055055005002,0002,500
2016-12-075105105005002,0002,500
2016-12-065005005005001,0002,500
2016-12-055005004974974,0002,485
2016-12-025105105005002,0002,500
2016-12-015015015015011,0002,505
2016-11-255005004954954,0002,475
2016-11-245105105105103,0002,550
2016-11-215105105105102,0002,550
2016-11-155125125105104,0002,550
2016-11-145005005005001,0002,500
2016-11-114944944944942,0002,470
2016-11-104944954944945,0002,470
2016-11-094854854854852,0002,425
2016-11-044894894894891,0002,445
2016-11-024994994994991,0002,495
2016-10-284864864864864,0002,430
2016-10-174934934934932,0002,465
2016-10-135005005005001,0002,500
2016-10-075005005005001,0002,500
2016-10-054965014965012,0002,505
2016-10-045055055055051,0002,525
2016-10-035005005005001,0002,500
2016-09-295005005005001,0002,500
2016-09-284924924924924,0002,460
2016-09-275185185185182,0002,590
2016-09-265185185185181,0002,590
2016-09-235155155105134,0002,565
2016-09-215105105105101,0002,550
2016-09-165035055035053,0002,525
2016-09-145105105105103,0002,550
2016-09-085105105105101,0002,550
2016-09-075055055055051,0002,525
2016-09-055035045035042,0002,520
2016-09-025065265025023,0002,510
2016-09-014984984984981,0002,490
2016-08-305005005005001,0002,500
2016-08-255005005005001,0002,500
2016-08-244935014935013,0002,505
2016-08-175005085005082,0002,540
2016-08-124924924924921,0002,460
2016-08-094864924864922,0002,460
2016-08-085005004934932,0002,465
2016-08-045055055055051,0002,525
2016-08-035055054964963,0002,480
2016-08-025145145145141,0002,570
2016-07-255065065055068,0002,530
2016-07-195055055055051,0002,525
2016-07-145005005005001,0002,500
2016-07-114994994994991,0002,495
2016-07-054925004924993,0002,495
2016-07-045205204994995,0002,495
2016-06-275315315315311,0002,655
2016-06-244754774754774,0002,385
2016-06-224754754754751,0002,375
2016-06-164714714714711,0002,355
2016-06-144854864854862,0002,430
2016-06-134904904904903,0002,450
2016-06-094904904904901,0002,450
2016-06-084904904904903,0002,450
2016-06-075005005005002,0002,500
2016-06-035055055055051,0002,525
2016-06-025345345345341,0002,670
2016-05-275095095095094,0002,545
2016-05-265045105045094,0002,545
2016-05-245035035035031,0002,515
2016-05-175025025025021,0002,510
2016-05-135005005005001,0002,500
2016-05-124955004955002,0002,500
2016-05-115135135135132,0002,565
2016-05-105135135135132,0002,565
2016-05-095065155065133,0002,565
2016-05-065505555505552,0002,775
2016-05-025005005005001,0002,500
2016-04-274964964964961,0002,480
2016-04-254964964964961,0002,480
2016-04-214964964964961,0002,480
2016-04-194954954954951,0002,475
2016-04-144904904904903,0002,450
2016-04-064904904904901,0002,450
2016-04-054954954954951,0002,475
2016-04-045155155155151,0002,575
2016-03-315155155155151,0002,575
2016-03-294995144995144,0002,570
2016-03-284954954914912,0002,455
2016-03-184954954914912,0002,455
2016-03-144954954954951,0002,475
2016-03-115005004954952,0002,475
2016-03-104944944944941,0002,470
2016-03-084864864864861,0002,430
2016-03-034914914914911,0002,455
2016-03-024994994994991,0002,495
2016-02-294994994994991,0002,495
2016-02-244914914914911,0002,455
2016-02-235105105105102,0002,550
2016-02-175105105105101,0002,550
2016-02-125015015015011,0002,505
2016-02-105015015015011,0002,505
2016-02-035015015015011,0002,505
2016-02-025195195195191,0002,595
2016-01-285015015015011,0002,505
2016-01-265025025025021,0002,510
2016-01-225015015015012,0002,505
2016-01-2150351350150118,0002,505
2016-01-145385385015018,0002,505
2016-01-125385455385386,0002,690
2016-01-085385385385381,0002,690
2016-01-065265465265462,0002,730
2016-01-055425425425421,0002,710
2016-01-045235235235231,0002,615

分割・併合履歴 ： [2018-03-28]1株→0.2株