1. HOME >
  2. 株価時系列 >
  3. 7446 >
  4. 2020年

7446 東北化学薬品(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,120-3,120
2020-12-293,0903,1203,0903,1205003,120
2020-12-283,0903,1003,0753,0756003,075
2020-12-25---3,075-3,075
2020-12-243,0753,0753,0753,0752003,075
2020-12-233,1403,1403,0753,0754003,075
2020-12-223,1103,1103,0953,0954003,095
2020-12-213,1103,1203,1053,1051,2003,105
2020-12-183,1753,1803,1053,1059003,105
2020-12-17---3,120-3,120
2020-12-163,1203,1203,1203,1203003,120
2020-12-153,1203,1203,1203,1202003,120
2020-12-143,1203,1203,1203,1205003,120
2020-12-113,1653,1653,1653,1652003,165
2020-12-103,1003,1653,1003,1653003,165
2020-12-093,1003,1003,1003,1001003,100
2020-12-083,1053,1053,1053,1051003,105
2020-12-07---3,120-3,120
2020-12-043,1203,1203,1203,1201003,120
2020-12-03---3,150-3,150
2020-12-023,1253,1703,1253,1503003,150
2020-12-01---3,125-3,125
2020-11-303,1253,1253,1253,1251003,125
2020-11-27---3,100-3,100
2020-11-263,1003,1003,1003,1001003,100
2020-11-253,1503,1603,1503,1509003,150
2020-11-243,1503,1803,1503,1506003,150
2020-11-203,1303,1303,1303,1302003,130
2020-11-19---3,185-3,185
2020-11-183,1903,1903,1853,1852003,185
2020-11-17---3,250-3,250
2020-11-163,3203,3703,2303,2507003,250
2020-11-133,1603,1853,1353,1855003,185
2020-11-12---3,205-3,205
2020-11-113,2053,2053,2053,2052003,205
2020-11-103,2053,2103,2053,2055003,205
2020-11-093,2953,2953,1353,2051,3003,205
2020-11-06---3,260-3,260
2020-11-05---3,260-3,260
2020-11-043,2603,2603,2603,2601003,260
2020-11-02---3,190-3,190
2020-10-303,1653,1903,1203,1907003,190
2020-10-293,2303,2303,2303,2301003,230
2020-10-283,2853,2853,2853,2852003,285
2020-10-27---3,325-3,325
2020-10-26---3,325-3,325
2020-10-23---3,325-3,325
2020-10-22---3,325-3,325
2020-10-213,3253,3253,3253,3254003,325
2020-10-203,3103,3553,3103,3552003,355
2020-10-193,2403,2453,2403,2405003,240
2020-10-16---3,240-3,240
2020-10-153,1753,2453,1753,2407003,240
2020-10-143,2053,2053,2003,2008003,200
2020-10-133,3003,3003,2303,2306003,230
2020-10-123,3203,3203,2853,3204003,320
2020-10-093,2503,2503,2503,2502003,250
2020-10-083,3753,3753,3053,3405003,340
2020-10-073,3653,3653,2353,2351,3003,235
2020-10-063,3503,4003,3403,3958003,395
2020-10-053,2803,4503,2753,4052,1003,405
2020-10-023,3503,3503,3503,3501003,350
2020-09-303,3803,3803,3503,3503003,350
2020-09-293,3203,3803,2803,3107003,310
2020-09-283,4753,4953,4303,4801,3003,480
2020-09-253,4603,4703,4253,4257003,425
2020-09-243,4503,4503,4503,4503003,450
2020-09-233,4303,4603,4253,4501,2003,450
2020-09-183,3353,4303,3353,4309003,430
2020-09-173,4053,4053,4053,4053003,405
2020-09-163,4403,4403,3453,4051,4003,405
2020-09-153,4403,4403,4403,4402003,440
2020-09-143,4503,4803,2853,4402,2003,440
2020-09-113,4503,4503,3753,3951,1003,395
2020-09-103,4103,4103,4103,4104003,410
2020-09-093,2703,4103,2003,4101,0003,410
2020-09-083,3403,3403,3403,3402003,340
2020-09-073,4103,4103,4103,4102003,410
2020-09-043,4303,4303,4303,4301003,430
2020-09-033,3103,3753,3053,3751,4003,375
2020-09-023,2603,4503,2603,4503003,450
2020-09-013,4003,4003,4003,4003003,400
2020-08-313,3603,3603,3603,3602003,360
2020-08-283,4553,4603,4553,4602003,460
2020-08-273,2503,4753,2503,4055003,405
2020-08-26---3,250-3,250
2020-08-25---3,250-3,250
2020-08-243,2503,2503,2503,2501003,250
2020-08-213,2503,2503,2503,2502003,250
2020-08-20---3,250-3,250
2020-08-193,2703,2703,2503,2503003,250
2020-08-18---3,165-3,165
2020-08-17---3,165-3,165
2020-08-143,1653,1653,1653,1652003,165
2020-08-13---3,130-3,130
2020-08-12---3,130-3,130
2020-08-113,1303,1303,1303,1301003,130
2020-08-07---3,130-3,130
2020-08-063,1353,1353,1303,1302003,130
2020-08-053,2003,2003,2003,2001003,200
2020-08-043,4953,4953,2003,2008003,200
2020-08-033,4453,5453,4453,5459003,545
2020-07-313,3853,3853,3853,3851003,385
2020-07-303,1603,5003,1603,5001,1003,500
2020-07-29---3,160-3,160
2020-07-28---3,160-3,160
2020-07-273,1603,1603,1603,1601003,160
2020-07-223,1503,1603,1503,1605003,160
2020-07-213,1553,1553,1553,1557003,155
2020-07-203,1553,1553,1553,1551003,155
2020-07-17---3,140-3,140
2020-07-16---3,140-3,140
2020-07-15---3,140-3,140
2020-07-14---3,140-3,140
2020-07-133,1403,1403,1403,1405003,140
2020-07-103,1453,1453,1403,1402003,140
2020-07-09---3,100-3,100
2020-07-08---3,100-3,100
2020-07-07---3,100-3,100
2020-07-063,1003,1003,1003,1001003,100
2020-07-033,1003,1103,1003,1103003,110
2020-07-02---3,110-3,110
2020-07-01---3,110-3,110
2020-06-303,1103,1103,1103,1101003,110
2020-06-29---3,110-3,110
2020-06-263,1103,1103,1103,1101003,110
2020-06-253,0203,0403,0203,0406003,040
2020-06-243,0903,0903,0903,0902003,090
2020-06-23---3,085-3,085
2020-06-223,0853,0853,0853,0854003,085
2020-06-19---3,085-3,085
2020-06-18---3,085-3,085
2020-06-173,1553,1553,0853,0852003,085
2020-06-16---3,085-3,085
2020-06-15---3,085-3,085
2020-06-123,0853,0853,0853,0852003,085
2020-06-113,0853,0853,0853,0852003,085
2020-06-103,0853,0853,0853,0851003,085
2020-06-093,0853,0853,0853,0851003,085
2020-06-083,1053,1053,1053,1051003,105
2020-06-05---3,100-3,100
2020-06-043,1303,1303,1003,1004003,100
2020-06-033,2003,2003,2003,2002003,200
2020-06-02---3,190-3,190
2020-06-013,1803,2203,1803,1907003,190
2020-05-293,0603,0703,0603,0703003,070
2020-05-28---3,200-3,200
2020-05-27---3,200-3,200
2020-05-26---3,200-3,200
2020-05-253,2003,2003,2003,2002003,200
2020-05-223,1953,1953,1953,1955003,195
2020-05-213,1953,1953,1953,1951003,195
2020-05-203,1153,1503,1153,1502003,150
2020-05-193,1653,2103,1653,1854003,185
2020-05-183,2153,2153,1603,1604003,160
2020-05-153,1503,1503,1503,1502003,150
2020-05-143,1653,2203,1653,2203003,220
2020-05-133,2903,2903,1653,1659003,165
2020-05-123,2053,2903,2053,2903003,290
2020-05-11---3,110-3,110
2020-05-08---3,110-3,110
2020-05-073,1803,1803,1103,1102003,110
2020-05-01---3,060-3,060
2020-04-30---3,060-3,060
2020-04-283,0603,0603,0603,0601003,060
2020-04-273,2003,2003,2003,2002003,200
2020-04-24---3,015-3,015
2020-04-23---3,015-3,015
2020-04-22---3,015-3,015
2020-04-21---3,015-3,015
2020-04-20---3,005-3,005
2020-04-17---3,005-3,005
2020-04-163,0053,0053,0053,0051003,005
2020-04-15---3,000-3,000
2020-04-14---3,000-3,000
2020-04-133,0003,0003,0003,0001003,000
2020-04-103,0003,0003,0003,0002003,000
2020-04-092,9003,0002,9003,0008003,000
2020-04-08---2,899-2,899
2020-04-07---2,899-2,899
2020-04-062,8992,8992,8992,8991002,899
2020-04-03---2,700-2,700
2020-04-02---2,700-2,700
2020-04-012,7002,7002,7002,7001002,700
2020-03-31---2,700-2,700
2020-03-30---2,700-2,700
2020-03-272,7002,7002,7002,7002002,700
2020-03-26---2,700-2,700
2020-03-25---2,700-2,700
2020-03-24---2,700-2,700
2020-03-232,7002,7002,7002,7004002,700
2020-03-19---2,700-2,700
2020-03-18---2,700-2,700
2020-03-172,7002,7002,7002,7002002,700
2020-03-162,8002,8002,8002,8001002,800
2020-03-13---2,904-2,904
2020-03-122,9102,9102,9042,9047002,904
2020-03-112,9302,9302,9102,9103002,910
2020-03-102,9032,9032,9032,9031,0002,903
2020-03-09---2,903-2,903
2020-03-06---2,903-2,903
2020-03-05---2,903-2,903
2020-03-04---2,903-2,903
2020-03-032,9032,9032,9032,9031002,903
2020-03-022,8992,9492,8492,9494002,949
2020-02-283,0603,0602,9992,9993002,999
2020-02-273,2203,2203,2003,2003003,200
2020-02-26---3,220-3,220
2020-02-253,2153,2203,2103,2203003,220
2020-02-21---3,210-3,210
2020-02-20---3,210-3,210
2020-02-19---3,210-3,210
2020-02-183,2103,2103,2103,2101003,210
2020-02-173,2803,2803,2803,2801003,280
2020-02-14---3,270-3,270
2020-02-13---3,270-3,270
2020-02-123,2703,2703,2703,2701,0003,270
2020-02-103,2003,2703,1953,2701,3003,270
2020-02-07---3,140-3,140
2020-02-06---3,140-3,140
2020-02-05---3,140-3,140
2020-02-043,2903,2903,0503,1407003,140
2020-02-03---3,300-3,300
2020-01-313,3003,3003,3003,3002003,300
2020-01-303,3303,3703,3003,3004003,300
2020-01-293,5253,5253,5003,5002003,500
2020-01-28---3,175-3,175
2020-01-273,1353,1753,1353,1752003,175
2020-01-243,1453,2053,1453,2055003,205
2020-01-233,4903,4903,2153,2153003,215
2020-01-223,4203,5003,4203,4952,4003,495
2020-01-213,3803,6303,3403,4202,0003,420
2020-01-203,2003,2803,2003,2756003,275
2020-01-173,3153,3503,2803,2801,1003,280
2020-01-163,1553,1903,1553,1906003,190
2020-01-153,1003,1503,1003,1503003,150
2020-01-143,0553,0603,0553,0602003,060
2020-01-103,0303,0303,0303,0302003,030
2020-01-09---2,981-2,981
2020-01-082,9812,9812,9812,9812002,981
2020-01-073,0003,0003,0003,0003003,000
2020-01-06---2,960-2,960

分割・併合履歴 ： [2018-03-28]1株→0.2株