1. HOME >
  2. 株価時系列 >
  3. 7446 >
  4. 2019年

7446 東北化学薬品(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,960-2,960
2019-12-272,9602,9602,9602,9603002,960
2019-12-262,9452,9602,9452,9603002,960
2019-12-252,9402,9402,9402,9402002,940
2019-12-242,9222,9232,9222,9225002,922
2019-12-23---2,922-2,922
2019-12-202,9232,9232,9222,9222002,922
2019-12-192,9482,9482,9232,9233002,923
2019-12-182,9482,9482,9482,9482002,948
2019-12-17---2,922-2,922
2019-12-162,9492,9492,9222,9222002,922
2019-12-13---2,933-2,933
2019-12-12---2,933-2,933
2019-12-112,9912,9912,9332,9338002,933
2019-12-10---2,991-2,991
2019-12-09---2,991-2,991
2019-12-06---2,991-2,991
2019-12-052,9412,9912,9412,9913002,991
2019-12-04---2,991-2,991
2019-12-032,9912,9912,9912,9911002,991
2019-12-023,0003,0653,0003,0607003,060
2019-11-292,9603,1402,9603,1404003,140
2019-11-282,9722,9722,9722,9721002,972
2019-11-272,9502,9502,9502,9502002,950
2019-11-26---2,950-2,950
2019-11-252,9502,9502,9502,9502002,950
2019-11-222,9492,9492,9492,9492002,949
2019-11-21---2,933-2,933
2019-11-20---2,933-2,933
2019-11-192,9332,9332,9332,9331002,933
2019-11-182,9722,9722,9722,9721002,972
2019-11-15---2,965-2,965
2019-11-142,9652,9652,9652,9651002,965
2019-11-13---2,960-2,960
2019-11-122,9602,9602,9602,9606002,960
2019-11-112,9602,9602,9602,9601002,960
2019-11-082,9392,9392,9392,9391002,939
2019-11-07---2,932-2,932
2019-11-06---2,932-2,932
2019-11-05---2,932-2,932
2019-11-01---2,932-2,932
2019-10-31---2,932-2,932
2019-10-302,9322,9322,9322,9323002,932
2019-10-292,9482,9482,9482,9481002,948
2019-10-28---2,967-2,967
2019-10-252,9672,9672,9672,9671002,967
2019-10-242,9692,9692,9692,9691002,969
2019-10-232,9692,9692,9692,9692002,969
2019-10-212,9302,9722,9302,9729002,972
2019-10-182,9302,9302,9302,9302002,930
2019-10-172,9812,9812,9802,9805002,980
2019-10-162,9362,9362,9362,9364002,936
2019-10-15---2,936-2,936
2019-10-112,9362,9362,9362,9361002,936
2019-10-10---2,935-2,935
2019-10-09---2,935-2,935
2019-10-082,9352,9352,9352,9351002,935
2019-10-07---3,005-3,005
2019-10-04---3,005-3,005
2019-10-03---3,005-3,005
2019-10-02---3,005-3,005
2019-10-01---3,005-3,005
2019-09-303,0053,0053,0053,0051003,005
2019-09-272,9652,9652,9452,9554002,955
2019-09-263,1103,1103,1103,1101003,110
2019-09-25---3,095-3,095
2019-09-243,0953,0953,0953,0956003,095
2019-09-20---3,095-3,095
2019-09-193,0303,0953,0303,0952003,095
2019-09-183,1003,1003,1003,1001003,100
2019-09-173,0503,1003,0503,1003003,100
2019-09-133,0503,0503,0503,0501003,050
2019-09-12---3,035-3,035
2019-09-113,0353,0353,0353,0351003,035
2019-09-103,0353,0353,0353,0351003,035
2019-09-093,0353,0353,0353,0351003,035
2019-09-06---3,100-3,100
2019-09-05---3,100-3,100
2019-09-04---3,100-3,100
2019-09-03---3,100-3,100
2019-09-023,1003,1003,1003,1001003,100
2019-08-30---2,989-2,989
2019-08-29---2,989-2,989
2019-08-28---2,989-2,989
2019-08-27---2,989-2,989
2019-08-26---2,989-2,989
2019-08-232,9892,9892,9892,9891002,989
2019-08-222,9892,9892,9892,9891002,989
2019-08-212,9892,9892,9892,9891002,989
2019-08-202,9892,9892,9892,9891002,989
2019-08-19---2,955-2,955
2019-08-16---2,955-2,955
2019-08-15---2,955-2,955
2019-08-14---2,955-2,955
2019-08-13---2,955-2,955
2019-08-09---2,955-2,955
2019-08-08---2,955-2,955
2019-08-072,9552,9552,9552,9551002,955
2019-08-06---3,025-3,025
2019-08-05---3,025-3,025
2019-08-02---3,025-3,025
2019-08-013,0253,0253,0253,0258003,025
2019-07-313,0103,0103,0103,0103003,010
2019-07-30---3,010-3,010
2019-07-293,1053,1053,0103,0103003,010
2019-07-26---3,095-3,095
2019-07-25---3,095-3,095
2019-07-24---3,095-3,095
2019-07-23---3,095-3,095
2019-07-223,0953,0953,0953,0953003,095
2019-07-193,0953,0953,0953,0951003,095
2019-07-182,9323,0252,9323,0255003,025
2019-07-17---3,000-3,000
2019-07-163,0103,0103,0003,0002003,000
2019-07-123,0103,0103,0103,0101003,010
2019-07-113,0003,0003,0003,0002003,000
2019-07-102,9603,0002,9603,0003003,000
2019-07-092,9602,9602,9602,9601002,960
2019-07-082,9303,0302,9303,0303003,030
2019-07-05---3,000-3,000
2019-07-043,0703,0703,0003,0002003,000
2019-07-03---2,999-2,999
2019-07-02---2,999-2,999
2019-07-012,9992,9992,9992,9991002,999
2019-06-28---2,970-2,970
2019-06-27---2,970-2,970
2019-06-26---2,970-2,970
2019-06-25---2,970-2,970
2019-06-24---2,970-2,970
2019-06-212,9702,9702,9702,9704002,970
2019-06-20---2,970-2,970
2019-06-192,9202,9702,9202,9702002,970
2019-06-182,9202,9202,9202,9201002,920
2019-06-17---2,970-2,970
2019-06-14---2,970-2,970
2019-06-13---2,970-2,970
2019-06-122,9702,9702,9702,9702002,970
2019-06-112,9202,9702,9202,9702002,970
2019-06-10---2,870-2,870
2019-06-07---2,870-2,870
2019-06-06---2,870-2,870
2019-06-052,8602,8702,8602,8702002,870
2019-06-042,9602,9602,9602,9601002,960
2019-06-03---2,920-2,920
2019-05-31---2,920-2,920
2019-05-302,9212,9212,9202,9203002,920
2019-05-292,9212,9212,9212,9212002,921
2019-05-28---2,930-2,930
2019-05-27---2,930-2,930
2019-05-24---2,930-2,930
2019-05-232,9302,9302,9302,9301002,930
2019-05-22---2,930-2,930
2019-05-212,9302,9302,9302,9304002,930
2019-05-20---3,000-3,000
2019-05-17---3,000-3,000
2019-05-16---3,000-3,000
2019-05-15---3,000-3,000
2019-05-14---3,000-3,000
2019-05-133,0003,0003,0003,0003003,000
2019-05-103,0003,0003,0003,0001003,000
2019-05-092,9512,9512,9512,9511002,951
2019-05-083,0003,0003,0003,0001003,000
2019-05-07---2,910-2,910
2019-04-26---2,910-2,910
2019-04-252,9102,9102,9102,9102002,910
2019-04-24---2,880-2,880
2019-04-232,8802,8802,8802,8801002,880
2019-04-222,9352,9352,8892,8909002,890
2019-04-193,0053,0053,0053,0051003,005
2019-04-18---2,960-2,960
2019-04-17---2,960-2,960
2019-04-162,9602,9602,9602,9601002,960
2019-04-153,0303,0303,0303,0302,4003,030
2019-04-123,0303,0303,0303,0303003,030
2019-04-113,0253,0253,0253,0251003,025
2019-04-102,9503,0652,9502,9901,3002,990
2019-04-09---2,914-2,914
2019-04-08---2,914-2,914
2019-04-05---2,914-2,914
2019-04-04---2,914-2,914
2019-04-03---2,914-2,914
2019-04-022,9142,9142,9142,9141002,914
2019-04-012,9142,9142,9142,9141002,914
2019-03-292,9052,9052,9042,9042002,904
2019-03-28---2,855-2,855
2019-03-27---2,855-2,855
2019-03-26---2,855-2,855
2019-03-252,8992,8992,8552,8553002,855
2019-03-223,0753,0753,0703,0702,5003,070
2019-03-20---3,070-3,070
2019-03-193,0003,0753,0003,0701,0003,070
2019-03-18---3,030-3,030
2019-03-153,0303,0303,0303,0301003,030
2019-03-143,0053,0053,0053,0051003,005
2019-03-133,0003,0003,0003,0001003,000
2019-03-12---2,980-2,980
2019-03-11---2,980-2,980
2019-03-08---2,980-2,980
2019-03-07---2,980-2,980
2019-03-06---2,980-2,980
2019-03-052,9302,9802,9302,9802002,980
2019-03-043,0503,0502,9802,9802002,980
2019-03-013,0453,0453,0453,0451003,045
2019-02-282,9002,9502,9002,9503002,950
2019-02-27---2,850-2,850
2019-02-26---2,850-2,850
2019-02-25---2,850-2,850
2019-02-22---2,850-2,850
2019-02-21---2,850-2,850
2019-02-202,8502,8502,8502,8501002,850
2019-02-192,7502,8012,7502,8001,6002,800
2019-02-18---2,850-2,850
2019-02-15---2,850-2,850
2019-02-14---2,850-2,850
2019-02-13---2,850-2,850
2019-02-122,8502,8502,8502,8501002,850
2019-02-082,8202,8202,8002,8003002,800
2019-02-072,8602,8602,8602,8601002,860
2019-02-062,9102,9102,9102,9101002,910
2019-02-052,9102,9102,9102,9102002,910
2019-02-042,9102,9602,9102,9605002,960
2019-02-013,0603,0603,0603,0607003,060
2019-01-312,9903,0002,9903,0004003,000
2019-01-30---2,990-2,990
2019-01-292,9902,9902,9902,9902002,990
2019-01-283,1353,1353,1303,1305003,130
2019-01-253,1353,1353,1353,1351003,135
2019-01-24---3,065-3,065
2019-01-23---3,065-3,065
2019-01-223,0303,0653,0303,0655003,065
2019-01-21---3,005-3,005
2019-01-18---3,005-3,005
2019-01-17---3,005-3,005
2019-01-163,0053,0053,0053,0052003,005
2019-01-152,9912,9962,9912,9962002,996
2019-01-11---2,990-2,990
2019-01-102,9993,0002,9902,9909002,990
2019-01-092,9002,9002,9002,9001002,900
2019-01-082,8202,8202,8202,8202002,820
2019-01-072,9512,9512,9512,9512002,951
2019-01-04---2,701-2,701

分割・併合履歴 ： [2018-03-28]1株→0.2株