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 |
---|---|---|---|---|---|
2007/12/21 | 561 | 561 | 551 | 552 | 3,000 |
2007/12/20 | 560 | 560 | 560 | 560 | 1,000 |
2007/12/19 | 561 | 561 | 560 | 560 | 2,000 |
2007/12/18 | 570 | 570 | 570 | 570 | 1,000 |
2007/12/17 | 570 | 570 | 570 | 570 | 1,000 |
2007/12/14 | 571 | 571 | 570 | 570 | 4,000 |
2007/12/13 | 574 | 574 | 574 | 574 | 1,000 |
2007/12/06 | 550 | 550 | 550 | 550 | 1,000 |
2007/12/03 | 600 | 600 | 600 | 600 | 2,000 |
2007/11/20 | 543 | 543 | 543 | 543 | 1,000 |
2007/11/16 | 543 | 543 | 543 | 543 | 1,000 |
2007/11/14 | 544 | 555 | 544 | 555 | 3,000 |
2007/11/09 | 544 | 544 | 544 | 544 | 1,000 |
2007/11/02 | 560 | 560 | 560 | 560 | 1,000 |
2007/10/30 | 556 | 556 | 556 | 556 | 2,000 |
2007/10/29 | 559 | 559 | 559 | 559 | 2,000 |
2007/10/18 | 555 | 555 | 555 | 555 | 1,000 |
2007/10/16 | 556 | 560 | 556 | 560 | 2,000 |
2007/10/10 | 568 | 568 | 568 | 568 | 2,000 |
2007/10/04 | 568 | 568 | 568 | 568 | 1,000 |
2007/10/02 | 575 | 575 | 565 | 565 | 2,000 |
2007/10/01 | 576 | 576 | 575 | 575 | 2,000 |
2007/09/28 | 576 | 576 | 576 | 576 | 1,000 |
2007/09/27 | 580 | 580 | 575 | 575 | 3,000 |
2007/09/26 | 600 | 600 | 600 | 600 | 2,000 |
2007/09/25 | 621 | 621 | 620 | 620 | 4,000 |
2007/09/21 | 639 | 639 | 639 | 639 | 2,000 |
2007/09/19 | 620 | 640 | 620 | 640 | 8,000 |
2007/09/14 | 620 | 620 | 620 | 620 | 1,000 |
2007/09/11 | 620 | 620 | 620 | 620 | 2,000 |
2007/09/10 | 664 | 664 | 614 | 614 | 4,000 |
2007/09/03 | 670 | 672 | 670 | 672 | 2,000 |
2007/08/28 | 640 | 640 | 640 | 640 | 1,000 |
2007/08/23 | 640 | 640 | 640 | 640 | 1,000 |
2007/08/22 | 645 | 645 | 645 | 645 | 1,000 |
2007/08/21 | 640 | 640 | 640 | 640 | 2,000 |
2007/08/16 | 650 | 650 | 640 | 640 | 2,000 |
2007/08/10 | 660 | 660 | 660 | 660 | 4,000 |
2007/08/09 | 660 | 660 | 660 | 660 | 2,000 |
2007/08/08 | 669 | 670 | 669 | 670 | 2,000 |
2007/08/03 | 660 | 660 | 660 | 660 | 3,000 |
2007/08/02 | 659 | 659 | 659 | 659 | 1,000 |
2007/08/01 | 687 | 687 | 687 | 687 | 2,000 |
2007/07/31 | 675 | 684 | 675 | 684 | 2,000 |
2007/07/26 | 655 | 655 | 655 | 655 | 1,000 |
2007/07/25 | 649 | 660 | 649 | 660 | 4,000 |
2007/07/24 | 660 | 660 | 660 | 660 | 2,000 |
2007/07/23 | 660 | 660 | 660 | 660 | 2,000 |
2007/07/18 | 650 | 660 | 650 | 660 | 2,000 |
2007/07/17 | 680 | 680 | 650 | 650 | 5,000 |
2007/07/13 | 670 | 690 | 670 | 680 | 10,000 |
2007/07/12 | 670 | 670 | 670 | 670 | 3,000 |
2007/07/11 | 660 | 670 | 660 | 670 | 4,000 |
2007/07/10 | 650 | 655 | 650 | 650 | 7,000 |
2007/07/06 | 640 | 640 | 640 | 640 | 1,000 |
2007/07/03 | 635 | 635 | 635 | 635 | 1,000 |
2007/07/02 | 635 | 635 | 635 | 635 | 1,000 |
2007/06/22 | 630 | 630 | 630 | 630 | 1,000 |
2007/06/21 | 630 | 630 | 630 | 630 | 1,000 |
2007/06/20 | 630 | 630 | 630 | 630 | 1,000 |
2007/06/18 | 620 | 620 | 620 | 620 | 1,000 |
2007/06/15 | 615 | 630 | 615 | 630 | 6,000 |
2007/06/11 | 615 | 615 | 615 | 615 | 2,000 |
2007/06/08 | 600 | 615 | 600 | 615 | 2,000 |
2007/06/07 | 610 | 610 | 610 | 610 | 1,000 |
2007/06/06 | 615 | 615 | 610 | 610 | 7,000 |
2007/06/04 | 617 | 617 | 617 | 617 | 1,000 |
2007/06/01 | 620 | 627 | 617 | 627 | 3,000 |
2007/05/31 | 630 | 630 | 620 | 630 | 3,000 |
2007/05/29 | 630 | 630 | 630 | 630 | 1,000 |
2007/05/23 | 603 | 620 | 603 | 620 | 2,000 |
2007/05/21 | 601 | 601 | 601 | 601 | 1,000 |
2007/05/18 | 600 | 600 | 600 | 600 | 2,000 |
2007/05/16 | 600 | 600 | 597 | 597 | 3,000 |
2007/05/15 | 600 | 600 | 600 | 600 | 1,000 |
2007/05/10 | 609 | 609 | 609 | 609 | 1,000 |
2007/05/08 | 598 | 609 | 598 | 609 | 2,000 |
2007/05/07 | 610 | 610 | 610 | 610 | 1,000 |
2007/05/02 | 625 | 625 | 625 | 625 | 1,000 |
2007/04/27 | 583 | 600 | 583 | 600 | 6,000 |
2007/04/26 | 611 | 611 | 611 | 611 | 2,000 |
2007/04/23 | 629 | 629 | 629 | 629 | 1,000 |
2007/04/17 | 630 | 630 | 630 | 630 | 2,000 |
2007/04/11 | 630 | 630 | 630 | 630 | 2,000 |
2007/04/10 | 630 | 630 | 630 | 630 | 1,000 |
2007/04/09 | 628 | 628 | 628 | 628 | 2,000 |
2007/04/06 | 620 | 620 | 620 | 620 | 1,000 |
2007/04/05 | 620 | 620 | 620 | 620 | 2,000 |
2007/04/04 | 620 | 620 | 620 | 620 | 7,000 |
2007/04/02 | 630 | 649 | 630 | 649 | 2,000 |
2007/03/28 | 653 | 653 | 653 | 653 | 1,000 |
2007/03/26 | 641 | 641 | 641 | 641 | 1,000 |
2007/03/23 | 641 | 641 | 641 | 641 | 2,000 |
2007/03/22 | 631 | 631 | 631 | 631 | 1,000 |
2007/03/20 | 630 | 630 | 630 | 630 | 1,000 |
2007/03/19 | 640 | 640 | 640 | 640 | 1,000 |
2007/03/16 | 640 | 640 | 640 | 640 | 2,000 |
2007/03/08 | 650 | 670 | 620 | 640 | 9,000 |
2007/03/07 | 640 | 640 | 640 | 640 | 1,000 |
2007/03/05 | 630 | 630 | 621 | 621 | 2,000 |
2007/03/02 | 630 | 640 | 630 | 640 | 3,000 |
2007/03/01 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/28 | 655 | 655 | 655 | 655 | 2,000 |
2007/02/23 | 685 | 685 | 685 | 685 | 1,000 |
2007/02/22 | 675 | 675 | 675 | 675 | 1,000 |
2007/02/13 | 653 | 674 | 653 | 674 | 2,000 |
2007/02/06 | 651 | 651 | 651 | 651 | 1,000 |
2007/02/05 | 650 | 650 | 650 | 650 | 1,000 |
2007/02/01 | 660 | 660 | 660 | 660 | 1,000 |
2007/01/30 | 630 | 640 | 630 | 640 | 2,000 |
2007/01/24 | 670 | 670 | 670 | 670 | 1,000 |
2007/01/17 | 670 | 670 | 670 | 670 | 2,000 |
2007/01/11 | 680 | 680 | 680 | 680 | 4,000 |
2007/01/10 | 680 | 680 | 680 | 680 | 1,000 |
2007/01/09 | 690 | 690 | 680 | 680 | 8,000 |
2007/01/05 | 670 | 680 | 670 | 680 | 4,000 |
2007/01/04 | 640 | 640 | 640 | 640 | 1,000 |