東北化学薬品(7446)の株価時系列情報
東北化学薬品(7446)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 766 | 766 | 766 | 766 | 2,000 |
2005/12/29 | 740 | 755 | 740 | 755 | 7,000 |
2005/12/28 | 730 | 740 | 730 | 740 | 2,000 |
2005/12/27 | 745 | 745 | 745 | 745 | 1,000 |
2005/12/26 | 720 | 720 | 720 | 720 | 1,000 |
2005/12/22 | 730 | 730 | 730 | 730 | 1,000 |
2005/12/21 | 709 | 720 | 709 | 710 | 9,000 |
2005/12/20 | 694 | 710 | 694 | 710 | 4,000 |
2005/12/19 | 694 | 694 | 694 | 694 | 1,000 |
2005/12/16 | 693 | 693 | 693 | 693 | 1,000 |
2005/12/15 | 705 | 705 | 692 | 692 | 4,000 |
2005/12/14 | 700 | 705 | 700 | 705 | 3,000 |
2005/12/13 | 698 | 698 | 698 | 698 | 1,000 |
2005/12/12 | 690 | 690 | 690 | 690 | 3,000 |
2005/12/09 | 680 | 680 | 680 | 680 | 1,000 |
2005/12/08 | 680 | 680 | 680 | 680 | 2,000 |
2005/12/07 | 661 | 681 | 661 | 681 | 2,000 |
2005/12/05 | 687 | 687 | 687 | 687 | 4,000 |
2005/12/02 | 687 | 687 | 687 | 687 | 1,000 |
2005/12/01 | 681 | 689 | 681 | 689 | 2,000 |
2005/11/30 | 680 | 681 | 658 | 681 | 4,000 |
2005/11/29 | 679 | 685 | 679 | 680 | 8,000 |
2005/11/25 | 680 | 680 | 680 | 680 | 2,000 |
2005/11/24 | 665 | 670 | 665 | 670 | 2,000 |
2005/11/22 | 665 | 665 | 665 | 665 | 1,000 |
2005/11/18 | 660 | 660 | 660 | 660 | 1,000 |
2005/11/16 | 670 | 670 | 670 | 670 | 3,000 |
2005/11/15 | 670 | 680 | 670 | 680 | 2,000 |
2005/11/14 | 651 | 670 | 651 | 670 | 5,000 |
2005/11/10 | 646 | 646 | 646 | 646 | 1,000 |
2005/11/09 | 650 | 650 | 645 | 645 | 8,000 |
2005/11/08 | 652 | 652 | 652 | 652 | 2,000 |
2005/11/04 | 659 | 659 | 650 | 650 | 7,000 |
2005/11/02 | 659 | 660 | 650 | 660 | 5,000 |
2005/11/01 | 661 | 661 | 660 | 660 | 6,000 |
2005/10/28 | 660 | 660 | 660 | 660 | 1,000 |
2005/10/27 | 659 | 660 | 655 | 660 | 5,000 |
2005/10/26 | 660 | 660 | 660 | 660 | 1,000 |
2005/10/25 | 655 | 655 | 655 | 655 | 3,000 |
2005/10/24 | 655 | 655 | 655 | 655 | 3,000 |
2005/10/21 | 671 | 671 | 660 | 660 | 4,000 |
2005/10/20 | 663 | 671 | 661 | 671 | 4,000 |
2005/10/19 | 673 | 673 | 673 | 673 | 2,000 |
2005/10/17 | 665 | 665 | 665 | 665 | 1,000 |
2005/10/14 | 656 | 671 | 656 | 671 | 3,000 |
2005/10/11 | 672 | 672 | 672 | 672 | 1,000 |
2005/10/06 | 672 | 672 | 672 | 672 | 2,000 |
2005/10/04 | 676 | 676 | 676 | 676 | 3,000 |
2005/10/03 | 656 | 674 | 656 | 674 | 4,000 |
2005/09/30 | 655 | 655 | 655 | 655 | 3,000 |
2005/09/29 | 660 | 676 | 656 | 676 | 5,000 |
2005/09/28 | 680 | 680 | 680 | 680 | 1,000 |
2005/09/27 | 710 | 710 | 698 | 698 | 3,000 |
2005/09/26 | 717 | 729 | 717 | 729 | 5,000 |
2005/09/22 | 727 | 728 | 712 | 712 | 5,000 |
2005/09/21 | 706 | 729 | 706 | 729 | 5,000 |
2005/09/16 | 705 | 705 | 705 | 705 | 2,000 |
2005/09/15 | 718 | 718 | 718 | 718 | 1,000 |
2005/09/14 | 710 | 715 | 710 | 715 | 4,000 |
2005/09/13 | 719 | 719 | 719 | 719 | 1,000 |
2005/09/12 | 725 | 725 | 725 | 725 | 1,000 |
2005/09/09 | 691 | 695 | 690 | 695 | 3,000 |
2005/09/08 | 687 | 690 | 687 | 690 | 6,000 |
2005/09/07 | 685 | 685 | 685 | 685 | 1,000 |
2005/09/06 | 690 | 690 | 690 | 690 | 1,000 |
2005/09/05 | 680 | 680 | 680 | 680 | 1,000 |
2005/09/02 | 688 | 690 | 680 | 690 | 4,000 |
2005/09/01 | 679 | 680 | 678 | 678 | 5,000 |
2005/08/31 | 679 | 679 | 679 | 679 | 1,000 |
2005/08/30 | 675 | 680 | 675 | 680 | 2,000 |
2005/08/29 | 670 | 670 | 668 | 670 | 7,000 |
2005/08/26 | 659 | 668 | 659 | 668 | 19,000 |
2005/08/25 | 675 | 675 | 667 | 667 | 2,000 |
2005/08/24 | 677 | 677 | 677 | 677 | 1,000 |
2005/08/22 | 661 | 662 | 660 | 660 | 4,000 |
2005/08/19 | 661 | 661 | 660 | 660 | 4,000 |
2005/08/18 | 666 | 666 | 661 | 661 | 2,000 |
2005/08/17 | 670 | 670 | 666 | 666 | 3,000 |
2005/08/12 | 673 | 673 | 673 | 673 | 1,000 |
2005/08/10 | 670 | 673 | 670 | 673 | 2,000 |
2005/08/09 | 670 | 670 | 670 | 670 | 1,000 |
2005/08/05 | 670 | 670 | 670 | 670 | 2,000 |
2005/08/04 | 670 | 670 | 670 | 670 | 3,000 |
2005/08/03 | 672 | 672 | 672 | 672 | 1,000 |
2005/08/02 | 690 | 690 | 660 | 660 | 9,000 |
2005/08/01 | 670 | 690 | 670 | 690 | 9,000 |
2005/07/29 | 660 | 660 | 660 | 660 | 1,000 |
2005/07/28 | 660 | 660 | 660 | 660 | 4,000 |
2005/07/27 | 680 | 680 | 660 | 660 | 5,000 |
2005/07/26 | 670 | 670 | 670 | 670 | 5,000 |
2005/07/25 | 675 | 675 | 675 | 675 | 2,000 |
2005/07/22 | 651 | 665 | 646 | 665 | 13,000 |
2005/07/21 | 670 | 670 | 657 | 657 | 4,000 |
2005/07/20 | 670 | 670 | 670 | 670 | 3,000 |
2005/07/19 | 679 | 679 | 679 | 679 | 2,000 |
2005/07/14 | 676 | 679 | 656 | 679 | 3,000 |
2005/07/13 | 654 | 676 | 654 | 676 | 2,000 |
2005/07/11 | 695 | 695 | 695 | 695 | 1,000 |
2005/07/07 | 696 | 696 | 696 | 696 | 1,000 |
2005/07/06 | 697 | 697 | 697 | 697 | 2,000 |
2005/07/01 | 651 | 697 | 651 | 697 | 4,000 |
2005/06/28 | 680 | 680 | 680 | 680 | 2,000 |
2005/06/24 | 675 | 675 | 647 | 675 | 8,000 |
2005/06/23 | 675 | 675 | 675 | 675 | 4,000 |
2005/06/22 | 689 | 690 | 675 | 675 | 18,000 |
2005/06/21 | 680 | 690 | 675 | 689 | 11,000 |
2005/06/20 | 670 | 670 | 670 | 670 | 5,000 |
2005/06/17 | 660 | 670 | 660 | 670 | 14,000 |
2005/06/16 | 659 | 660 | 659 | 660 | 2,000 |
2005/06/15 | 650 | 660 | 650 | 660 | 2,000 |
2005/06/13 | 650 | 650 | 650 | 650 | 4,000 |
2005/06/10 | 650 | 650 | 648 | 650 | 3,000 |
2005/06/09 | 650 | 650 | 650 | 650 | 1,000 |
2005/06/08 | 641 | 651 | 641 | 651 | 7,000 |
2005/06/07 | 641 | 641 | 641 | 641 | 1,000 |
2005/06/06 | 643 | 643 | 642 | 642 | 2,000 |
2005/06/03 | 641 | 641 | 641 | 641 | 3,000 |
2005/06/01 | 641 | 650 | 641 | 650 | 3,000 |
2005/05/31 | 640 | 640 | 640 | 640 | 6,000 |
2005/05/30 | 640 | 640 | 640 | 640 | 1,000 |
2005/05/27 | 640 | 640 | 640 | 640 | 3,000 |
2005/05/26 | 640 | 640 | 640 | 640 | 1,000 |
2005/05/25 | 650 | 650 | 650 | 650 | 3,000 |
2005/05/24 | 641 | 641 | 641 | 641 | 1,000 |
2005/05/23 | 640 | 640 | 640 | 640 | 1,000 |
2005/05/20 | 640 | 640 | 640 | 640 | 1,000 |
2005/05/17 | 640 | 640 | 640 | 640 | 1,000 |
2005/05/13 | 659 | 660 | 659 | 660 | 3,000 |
2005/05/12 | 640 | 650 | 640 | 650 | 2,000 |
2005/05/11 | 660 | 660 | 640 | 640 | 4,000 |
2005/05/10 | 650 | 660 | 650 | 660 | 2,000 |
2005/05/09 | 660 | 660 | 640 | 640 | 3,000 |
2005/05/06 | 640 | 660 | 640 | 660 | 4,000 |
2005/05/02 | 640 | 640 | 640 | 640 | 1,000 |
2005/04/28 | 625 | 630 | 625 | 630 | 5,000 |
2005/04/27 | 625 | 625 | 620 | 620 | 3,000 |
2005/04/26 | 628 | 628 | 620 | 626 | 6,000 |
2005/04/22 | 619 | 619 | 616 | 616 | 2,000 |
2005/04/21 | 612 | 619 | 612 | 619 | 2,000 |
2005/04/20 | 613 | 619 | 612 | 612 | 5,000 |
2005/04/19 | 612 | 612 | 612 | 612 | 1,000 |
2005/04/18 | 611 | 611 | 611 | 611 | 1,000 |
2005/04/15 | 615 | 615 | 615 | 615 | 2,000 |
2005/04/14 | 618 | 618 | 618 | 618 | 1,000 |
2005/04/13 | 626 | 626 | 615 | 615 | 5,000 |
2005/04/12 | 634 | 634 | 630 | 630 | 3,000 |
2005/04/11 | 630 | 635 | 615 | 635 | 4,000 |
2005/04/08 | 610 | 620 | 610 | 610 | 3,000 |
2005/04/07 | 620 | 620 | 620 | 620 | 1,000 |
2005/04/05 | 610 | 610 | 610 | 610 | 1,000 |
2005/04/04 | 611 | 611 | 601 | 601 | 4,000 |
2005/04/01 | 612 | 612 | 612 | 612 | 1,000 |
2005/03/29 | 630 | 631 | 620 | 631 | 5,000 |
2005/03/28 | 630 | 631 | 630 | 631 | 3,000 |
2005/03/25 | 630 | 630 | 630 | 630 | 3,000 |
2005/03/23 | 629 | 629 | 629 | 629 | 1,000 |
2005/03/22 | 628 | 628 | 628 | 628 | 4,000 |
2005/03/18 | 601 | 630 | 601 | 630 | 4,000 |
2005/03/16 | 610 | 610 | 605 | 605 | 2,000 |
2005/03/14 | 610 | 610 | 600 | 600 | 2,000 |
2005/03/11 | 605 | 605 | 598 | 600 | 7,000 |
2005/03/10 | 590 | 600 | 589 | 600 | 4,000 |
2005/03/09 | 588 | 588 | 588 | 588 | 2,000 |
2005/03/08 | 592 | 592 | 587 | 587 | 3,000 |
2005/03/07 | 587 | 588 | 587 | 588 | 2,000 |
2005/03/02 | 575 | 575 | 575 | 575 | 3,000 |
2005/03/01 | 585 | 585 | 585 | 585 | 1,000 |
2005/02/28 | 580 | 585 | 572 | 585 | 5,000 |
2005/02/25 | 580 | 580 | 572 | 580 | 5,000 |
2005/02/24 | 570 | 580 | 570 | 580 | 4,000 |
2005/02/23 | 566 | 566 | 566 | 566 | 1,000 |
2005/02/22 | 570 | 570 | 560 | 560 | 3,000 |
2005/02/21 | 580 | 580 | 580 | 580 | 2,000 |
2005/02/17 | 571 | 580 | 571 | 580 | 2,000 |
2005/02/16 | 571 | 571 | 570 | 570 | 4,000 |
2005/02/15 | 570 | 570 | 570 | 570 | 1,000 |
2005/02/14 | 570 | 570 | 570 | 570 | 3,000 |
2005/02/10 | 570 | 570 | 570 | 570 | 2,000 |
2005/02/09 | 569 | 570 | 569 | 570 | 6,000 |
2005/02/07 | 565 | 565 | 564 | 564 | 3,000 |
2005/02/01 | 570 | 571 | 570 | 571 | 8,000 |
2005/01/26 | 570 | 570 | 570 | 570 | 2,000 |
2005/01/24 | 570 | 570 | 570 | 570 | 6,000 |
2005/01/21 | 564 | 570 | 564 | 570 | 5,000 |
2005/01/18 | 569 | 570 | 569 | 570 | 2,000 |
2005/01/12 | 570 | 570 | 570 | 570 | 1,000 |
2005/01/11 | 560 | 570 | 560 | 570 | 7,000 |
2005/01/05 | 570 | 570 | 550 | 550 | 2,000 |
2005/01/04 | 570 | 570 | 570 | 570 | 2,000 |