7446 東北化学薬品(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-25 | 658 | 660 | 658 | 660 | 10,000 | 3,300 |
| 2017-12-22 | 660 | 660 | 658 | 658 | 3,000 | 3,290 |
| 2017-12-21 | 666 | 671 | 664 | 664 | 7,000 | 3,320 |
| 2017-12-20 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 2017-12-19 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2017-12-15 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2017-12-14 | 660 | 660 | 653 | 653 | 3,000 | 3,265 |
| 2017-12-13 | 659 | 660 | 659 | 660 | 2,000 | 3,300 |
| 2017-12-08 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2017-12-05 | 654 | 654 | 648 | 648 | 2,000 | 3,240 |
| 2017-12-04 | 664 | 674 | 664 | 674 | 2,000 | 3,370 |
| 2017-11-29 | 654 | 654 | 644 | 644 | 3,000 | 3,220 |
| 2017-11-24 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2017-11-21 | 650 | 650 | 644 | 644 | 6,000 | 3,220 |
| 2017-11-20 | 644 | 644 | 644 | 644 | 3,000 | 3,220 |
| 2017-11-17 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2017-11-16 | 666 | 666 | 654 | 654 | 3,000 | 3,270 |
| 2017-11-15 | 637 | 637 | 636 | 636 | 3,000 | 3,180 |
| 2017-11-14 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2017-11-13 | 633 | 636 | 633 | 636 | 2,000 | 3,180 |
| 2017-11-10 | 660 | 660 | 649 | 649 | 7,000 | 3,245 |
| 2017-11-09 | 652 | 660 | 652 | 660 | 3,000 | 3,300 |
| 2017-11-07 | 659 | 660 | 652 | 652 | 7,000 | 3,260 |
| 2017-11-06 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 2017-11-02 | 662 | 662 | 662 | 662 | 2,000 | 3,310 |
| 2017-10-30 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2017-10-25 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2017-10-23 | 651 | 652 | 651 | 652 | 2,000 | 3,260 |
| 2017-10-20 | 649 | 650 | 649 | 650 | 2,000 | 3,250 |
| 2017-10-18 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2017-10-17 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2017-10-10 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2017-10-06 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2017-10-04 | 636 | 645 | 636 | 645 | 2,000 | 3,225 |
| 2017-10-03 | 649 | 649 | 629 | 636 | 3,000 | 3,180 |
| 2017-10-02 | 628 | 629 | 628 | 629 | 2,000 | 3,145 |
| 2017-09-29 | 638 | 638 | 628 | 628 | 2,000 | 3,140 |
| 2017-09-28 | 653 | 653 | 639 | 639 | 3,000 | 3,195 |
| 2017-09-27 | 650 | 651 | 650 | 651 | 3,000 | 3,255 |
| 2017-09-26 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 2017-09-19 | 660 | 661 | 660 | 661 | 2,000 | 3,305 |
| 2017-09-14 | 649 | 650 | 649 | 650 | 3,000 | 3,250 |
| 2017-09-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2017-09-11 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2017-09-05 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2017-09-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2017-08-30 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2017-08-28 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2017-08-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2017-08-22 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2017-08-21 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2017-08-14 | 653 | 654 | 650 | 650 | 4,000 | 3,250 |
| 2017-08-09 | 653 | 653 | 653 | 653 | 2,000 | 3,265 |
| 2017-08-08 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2017-08-07 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2017-08-03 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2017-08-02 | 676 | 676 | 676 | 676 | 3,000 | 3,380 |
| 2017-08-01 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2017-07-31 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2017-07-28 | 689 | 689 | 668 | 668 | 21,000 | 3,340 |
| 2017-07-25 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 2017-07-24 | 729 | 729 | 729 | 729 | 5,000 | 3,645 |
| 2017-07-21 | 700 | 730 | 700 | 729 | 5,000 | 3,645 |
| 2017-07-20 | 698 | 698 | 680 | 680 | 3,000 | 3,400 |
| 2017-07-19 | 683 | 690 | 683 | 690 | 4,000 | 3,450 |
| 2017-07-18 | 668 | 670 | 668 | 670 | 3,000 | 3,350 |
| 2017-07-14 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 2017-07-13 | 645 | 650 | 645 | 650 | 6,000 | 3,250 |
| 2017-07-11 | 640 | 641 | 640 | 641 | 6,000 | 3,205 |
| 2017-07-10 | 639 | 640 | 639 | 640 | 4,000 | 3,200 |
| 2017-07-07 | 616 | 623 | 616 | 623 | 2,000 | 3,115 |
| 2017-07-05 | 630 | 640 | 630 | 630 | 3,000 | 3,150 |
| 2017-07-04 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2017-06-29 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2017-06-28 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2017-06-26 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2017-06-23 | 639 | 640 | 630 | 640 | 3,000 | 3,200 |
| 2017-06-22 | 634 | 639 | 634 | 639 | 2,000 | 3,195 |
| 2017-06-21 | 636 | 638 | 636 | 638 | 4,000 | 3,190 |
| 2017-06-20 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2017-06-19 | 638 | 638 | 636 | 636 | 2,000 | 3,180 |
| 2017-06-15 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 2017-06-14 | 632 | 632 | 630 | 630 | 9,000 | 3,150 |
| 2017-06-13 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 2017-06-12 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2017-06-09 | 608 | 611 | 608 | 611 | 5,000 | 3,055 |
| 2017-06-07 | 617 | 617 | 602 | 602 | 3,000 | 3,010 |
| 2017-06-05 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2017-06-02 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2017-05-31 | 631 | 631 | 626 | 626 | 2,000 | 3,130 |
| 2017-05-30 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2017-05-29 | 628 | 630 | 627 | 630 | 4,000 | 3,150 |
| 2017-05-26 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 2017-05-25 | 647 | 647 | 635 | 635 | 5,000 | 3,175 |
| 2017-05-24 | 621 | 645 | 621 | 645 | 9,000 | 3,225 |
| 2017-05-23 | 605 | 618 | 605 | 618 | 2,000 | 3,090 |
| 2017-05-22 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2017-05-19 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2017-05-18 | 601 | 601 | 598 | 598 | 4,000 | 2,990 |
| 2017-05-17 | 616 | 616 | 603 | 603 | 6,000 | 3,015 |
| 2017-05-16 | 641 | 642 | 639 | 639 | 18,000 | 3,195 |
| 2017-05-15 | 671 | 671 | 635 | 639 | 18,000 | 3,195 |
| 2017-05-11 | 570 | 571 | 570 | 571 | 3,000 | 2,855 |
| 2017-05-10 | 548 | 575 | 545 | 570 | 15,000 | 2,850 |
| 2017-05-09 | 540 | 541 | 540 | 540 | 4,000 | 2,700 |
| 2017-05-08 | 522 | 540 | 522 | 540 | 11,000 | 2,700 |
| 2017-05-02 | 529 | 535 | 520 | 520 | 11,000 | 2,600 |
| 2017-05-01 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2017-04-28 | 528 | 530 | 523 | 523 | 5,000 | 2,615 |
| 2017-04-26 | 525 | 525 | 523 | 523 | 9,000 | 2,615 |
| 2017-04-25 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2017-04-24 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2017-04-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2017-04-14 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2017-04-12 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 2017-04-11 | 516 | 516 | 516 | 516 | 3,000 | 2,580 |
| 2017-04-06 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2017-04-05 | 514 | 514 | 512 | 514 | 3,000 | 2,570 |
| 2017-04-04 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2017-04-03 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2017-03-29 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2017-03-28 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2017-03-23 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 2017-03-22 | 516 | 516 | 516 | 516 | 3,000 | 2,580 |
| 2017-03-17 | 515 | 515 | 510 | 510 | 3,000 | 2,550 |
| 2017-03-16 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2017-03-13 | 529 | 529 | 524 | 524 | 2,000 | 2,620 |
| 2017-03-10 | 522 | 530 | 522 | 522 | 6,000 | 2,610 |
| 2017-03-06 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 2017-03-03 | 521 | 531 | 521 | 531 | 2,000 | 2,655 |
| 2017-03-02 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2017-02-28 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2017-02-27 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2017-02-24 | 550 | 550 | 543 | 543 | 4,000 | 2,715 |
| 2017-02-23 | 528 | 542 | 528 | 542 | 5,000 | 2,710 |
| 2017-02-22 | 521 | 528 | 521 | 528 | 4,000 | 2,640 |
| 2017-02-17 | 510 | 520 | 510 | 519 | 9,000 | 2,595 |
| 2017-02-13 | 509 | 510 | 509 | 510 | 3,000 | 2,550 |
| 2017-02-08 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2017-02-06 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2017-02-03 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2017-02-02 | 511 | 512 | 507 | 507 | 3,000 | 2,535 |
| 2017-01-31 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2017-01-30 | 514 | 514 | 506 | 506 | 2,000 | 2,530 |
| 2017-01-27 | 509 | 509 | 509 | 509 | 4,000 | 2,545 |
| 2017-01-26 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2017-01-25 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2017-01-23 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2017-01-18 | 504 | 504 | 503 | 503 | 3,000 | 2,515 |
| 2017-01-17 | 505 | 506 | 505 | 506 | 2,000 | 2,530 |
| 2017-01-16 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2017-01-13 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2017-01-12 | 504 | 504 | 503 | 503 | 4,000 | 2,515 |
| 2017-01-11 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2017-01-10 | 506 | 506 | 500 | 500 | 5,000 | 2,500 |
| 2017-01-06 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2017-01-05 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
