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 |
---|---|---|---|---|---|
2013/12/27 | 560 | 560 | 560 | 560 | 1,000 |
2013/12/26 | 570 | 570 | 570 | 570 | 1,000 |
2013/12/25 | 550 | 550 | 541 | 550 | 7,000 |
2013/12/24 | 560 | 560 | 549 | 549 | 8,000 |
2013/12/20 | 560 | 560 | 550 | 559 | 5,000 |
2013/12/19 | 551 | 560 | 550 | 560 | 10,000 |
2013/12/18 | 555 | 557 | 555 | 557 | 2,000 |
2013/12/13 | 571 | 579 | 571 | 579 | 5,000 |
2013/12/12 | 563 | 563 | 561 | 561 | 3,000 |
2013/12/10 | 564 | 573 | 564 | 573 | 3,000 |
2013/12/09 | 550 | 564 | 550 | 564 | 2,000 |
2013/12/06 | 565 | 565 | 560 | 560 | 2,000 |
2013/12/04 | 568 | 568 | 568 | 568 | 2,000 |
2013/12/02 | 580 | 580 | 575 | 575 | 6,000 |
2013/11/25 | 587 | 600 | 587 | 600 | 3,000 |
2013/11/22 | 595 | 595 | 586 | 586 | 4,000 |
2013/11/21 | 606 | 607 | 605 | 605 | 5,000 |
2013/11/20 | 605 | 605 | 605 | 605 | 2,000 |
2013/11/19 | 605 | 605 | 605 | 605 | 1,000 |
2013/11/18 | 600 | 605 | 600 | 605 | 2,000 |
2013/11/15 | 600 | 600 | 599 | 600 | 10,000 |
2013/11/14 | 607 | 610 | 607 | 610 | 3,000 |
2013/11/13 | 600 | 603 | 600 | 600 | 4,000 |
2013/11/12 | 617 | 617 | 600 | 600 | 10,000 |
2013/11/11 | 607 | 617 | 607 | 617 | 2,000 |
2013/11/08 | 607 | 607 | 607 | 607 | 1,000 |
2013/11/07 | 613 | 623 | 613 | 623 | 3,000 |
2013/11/06 | 623 | 629 | 623 | 629 | 2,000 |
2013/11/05 | 615 | 623 | 604 | 623 | 9,000 |
2013/11/01 | 633 | 633 | 620 | 620 | 3,000 |
2013/10/31 | 635 | 635 | 635 | 635 | 4,000 |
2013/10/30 | 635 | 635 | 635 | 635 | 1,000 |
2013/10/29 | 635 | 635 | 635 | 635 | 2,000 |
2013/10/28 | 635 | 635 | 635 | 635 | 2,000 |
2013/10/25 | 633 | 633 | 633 | 633 | 1,000 |
2013/10/24 | 635 | 635 | 631 | 631 | 3,000 |
2013/10/23 | 640 | 640 | 636 | 636 | 6,000 |
2013/10/21 | 645 | 650 | 645 | 650 | 2,000 |
2013/10/16 | 644 | 645 | 629 | 645 | 9,000 |
2013/10/15 | 641 | 641 | 641 | 641 | 2,000 |
2013/10/11 | 635 | 638 | 630 | 638 | 5,000 |
2013/10/10 | 647 | 647 | 630 | 630 | 8,000 |
2013/10/04 | 665 | 665 | 665 | 665 | 1,000 |
2013/10/03 | 660 | 660 | 660 | 660 | 1,000 |
2013/10/02 | 660 | 660 | 660 | 660 | 1,000 |
2013/10/01 | 659 | 660 | 659 | 660 | 3,000 |
2013/09/30 | 650 | 650 | 650 | 650 | 1,000 |
2013/09/27 | 656 | 656 | 656 | 656 | 2,000 |
2013/09/26 | 653 | 660 | 653 | 660 | 4,000 |
2013/09/25 | 679 | 689 | 679 | 688 | 5,000 |
2013/09/24 | 678 | 679 | 675 | 679 | 3,000 |
2013/09/20 | 672 | 675 | 670 | 670 | 4,000 |
2013/09/19 | 673 | 673 | 672 | 672 | 2,000 |
2013/09/18 | 667 | 689 | 667 | 689 | 5,000 |
2013/09/17 | 676 | 676 | 676 | 676 | 1,000 |
2013/09/13 | 677 | 677 | 666 | 666 | 5,000 |
2013/09/12 | 671 | 675 | 671 | 675 | 2,000 |
2013/09/11 | 670 | 670 | 670 | 670 | 2,000 |
2013/09/10 | 661 | 661 | 661 | 661 | 2,000 |
2013/09/09 | 660 | 660 | 660 | 660 | 1,000 |
2013/09/06 | 650 | 653 | 650 | 650 | 3,000 |
2013/09/04 | 650 | 670 | 650 | 670 | 6,000 |
2013/09/03 | 650 | 660 | 650 | 660 | 2,000 |
2013/09/02 | 666 | 666 | 666 | 666 | 1,000 |
2013/08/30 | 699 | 699 | 665 | 665 | 4,000 |
2013/08/29 | 650 | 650 | 650 | 650 | 1,000 |
2013/08/28 | 685 | 685 | 685 | 685 | 1,000 |
2013/08/27 | 700 | 700 | 698 | 698 | 2,000 |
2013/08/26 | 669 | 670 | 669 | 670 | 3,000 |
2013/08/23 | 666 | 666 | 666 | 666 | 2,000 |
2013/08/22 | 656 | 670 | 646 | 646 | 4,000 |
2013/08/21 | 665 | 665 | 656 | 656 | 2,000 |
2013/08/07 | 655 | 655 | 655 | 655 | 4,000 |
2013/08/06 | 657 | 657 | 657 | 657 | 1,000 |
2013/08/02 | 651 | 651 | 651 | 651 | 1,000 |
2013/08/01 | 650 | 650 | 650 | 650 | 1,000 |
2013/07/31 | 650 | 650 | 650 | 650 | 1,000 |
2013/07/30 | 659 | 659 | 659 | 659 | 2,000 |
2013/07/29 | 679 | 679 | 679 | 679 | 1,000 |
2013/07/26 | 705 | 705 | 704 | 704 | 3,000 |
2013/07/25 | 706 | 706 | 705 | 705 | 3,000 |
2013/07/24 | 698 | 700 | 698 | 700 | 5,000 |
2013/07/19 | 680 | 680 | 680 | 680 | 3,000 |
2013/07/17 | 686 | 686 | 680 | 680 | 2,000 |
2013/07/12 | 725 | 725 | 725 | 725 | 1,000 |
2013/07/10 | 749 | 749 | 749 | 749 | 1,000 |
2013/07/08 | 722 | 750 | 722 | 750 | 6,000 |
2013/07/05 | 710 | 729 | 710 | 720 | 10,000 |
2013/07/04 | 696 | 700 | 696 | 700 | 3,000 |
2013/07/03 | 695 | 695 | 694 | 694 | 4,000 |
2013/07/02 | 680 | 693 | 680 | 693 | 3,000 |
2013/07/01 | 640 | 640 | 640 | 640 | 3,000 |
2013/06/27 | 626 | 642 | 612 | 612 | 9,000 |
2013/06/26 | 626 | 626 | 610 | 626 | 12,000 |
2013/06/25 | 665 | 665 | 655 | 655 | 2,000 |
2013/06/21 | 700 | 700 | 700 | 700 | 4,000 |
2013/06/19 | 680 | 700 | 680 | 700 | 16,000 |
2013/06/18 | 660 | 677 | 660 | 677 | 2,000 |
2013/06/17 | 660 | 670 | 660 | 665 | 7,000 |
2013/06/14 | 659 | 659 | 658 | 658 | 2,000 |
2013/06/13 | 665 | 666 | 640 | 650 | 10,000 |
2013/06/12 | 698 | 701 | 695 | 695 | 7,000 |
2013/06/11 | 675 | 700 | 675 | 700 | 14,000 |
2013/06/10 | 651 | 680 | 651 | 672 | 14,000 |
2013/06/07 | 650 | 680 | 630 | 640 | 36,000 |
2013/06/06 | 770 | 770 | 640 | 655 | 17,000 |
2013/06/05 | 793 | 800 | 790 | 790 | 6,000 |
2013/06/04 | 781 | 790 | 780 | 790 | 7,000 |
2013/06/03 | 790 | 790 | 780 | 780 | 2,000 |
2013/05/31 | 800 | 830 | 800 | 815 | 14,000 |
2013/05/30 | 803 | 803 | 780 | 780 | 6,000 |
2013/05/29 | 815 | 839 | 815 | 830 | 4,000 |
2013/05/28 | 800 | 800 | 800 | 800 | 1,000 |
2013/05/27 | 765 | 800 | 755 | 800 | 9,000 |
2013/05/24 | 836 | 840 | 750 | 810 | 17,000 |
2013/05/23 | 906 | 906 | 820 | 820 | 15,000 |
2013/05/22 | 900 | 910 | 900 | 905 | 5,000 |
2013/05/21 | 955 | 955 | 930 | 930 | 5,000 |
2013/05/20 | 895 | 945 | 895 | 940 | 5,000 |
2013/05/17 | 871 | 930 | 870 | 910 | 13,000 |
2013/05/16 | 960 | 960 | 830 | 840 | 50,000 |
2013/05/15 | 1,049 | 1,057 | 980 | 980 | 19,000 |
2013/05/14 | 1,020 | 1,095 | 1,011 | 1,050 | 23,000 |
2013/05/13 | 1,116 | 1,116 | 1,056 | 1,098 | 15,000 |
2013/05/10 | 1,174 | 1,174 | 1,115 | 1,160 | 9,000 |
2013/05/09 | 1,173 | 1,284 | 1,173 | 1,204 | 33,000 |
2013/05/08 | 1,283 | 1,295 | 1,200 | 1,229 | 55,000 |
2013/05/07 | 1,377 | 1,377 | 1,271 | 1,271 | 70,000 |
2013/05/02 | 1,240 | 1,320 | 1,220 | 1,317 | 34,000 |
2013/05/01 | 1,410 | 1,450 | 1,250 | 1,250 | 116,000 |
2013/04/30 | 1,085 | 1,379 | 1,070 | 1,370 | 118,000 |
2013/04/26 | 1,260 | 1,260 | 1,060 | 1,115 | 60,000 |
2013/04/25 | 1,341 | 1,595 | 1,200 | 1,230 | 162,000 |
2013/04/24 | 1,311 | 1,311 | 1,250 | 1,311 | 142,000 |
2013/04/23 | 1,011 | 1,011 | 1,011 | 1,011 | 33,000 |
2013/04/22 | 714 | 861 | 714 | 861 | 58,000 |
2013/04/19 | 711 | 711 | 711 | 711 | 1,000 |
2013/04/18 | 730 | 730 | 730 | 730 | 2,000 |
2013/04/17 | 720 | 738 | 720 | 738 | 3,000 |
2013/04/16 | 705 | 705 | 705 | 705 | 3,000 |
2013/04/15 | 725 | 725 | 722 | 722 | 4,000 |
2013/04/12 | 760 | 770 | 760 | 770 | 3,000 |
2013/04/11 | 745 | 750 | 726 | 731 | 12,000 |
2013/04/10 | 718 | 850 | 718 | 726 | 23,000 |
2013/04/09 | 687 | 716 | 687 | 715 | 7,000 |
2013/04/08 | 699 | 699 | 675 | 686 | 14,000 |
2013/04/05 | 685 | 690 | 666 | 679 | 20,000 |
2013/04/04 | 719 | 719 | 710 | 710 | 3,000 |
2013/04/03 | 730 | 745 | 720 | 720 | 10,000 |
2013/04/02 | 688 | 745 | 655 | 730 | 19,000 |
2013/04/01 | 816 | 830 | 718 | 718 | 44,000 |
2013/03/29 | 895 | 895 | 830 | 845 | 10,000 |
2013/03/28 | 850 | 880 | 850 | 880 | 26,000 |
2013/03/27 | 903 | 960 | 821 | 841 | 65,000 |
2013/03/26 | 738 | 873 | 724 | 873 | 47,000 |
2013/03/25 | 780 | 810 | 686 | 723 | 46,000 |
2013/03/22 | 1,045 | 1,045 | 780 | 780 | 82,000 |
2013/03/21 | 895 | 895 | 851 | 895 | 92,000 |
2013/03/19 | 745 | 745 | 745 | 745 | 41,000 |
2013/03/18 | 550 | 645 | 550 | 645 | 28,000 |
2013/03/13 | 560 | 560 | 545 | 545 | 5,000 |
2013/03/12 | 580 | 580 | 545 | 545 | 4,000 |
2013/03/11 | 580 | 580 | 580 | 580 | 1,000 |
2013/03/08 | 581 | 585 | 580 | 580 | 3,000 |
2013/03/07 | 551 | 551 | 541 | 541 | 4,000 |
2013/03/05 | 557 | 594 | 551 | 551 | 6,000 |
2013/03/04 | 620 | 620 | 585 | 585 | 10,000 |
2013/03/01 | 540 | 540 | 540 | 540 | 2,000 |
2013/02/28 | 520 | 520 | 520 | 520 | 1,000 |
2013/02/27 | 500 | 510 | 500 | 510 | 3,000 |
2013/02/25 | 486 | 488 | 485 | 485 | 7,000 |
2013/02/22 | 490 | 490 | 485 | 485 | 3,000 |
2013/02/21 | 480 | 480 | 480 | 480 | 1,000 |
2013/02/15 | 480 | 480 | 468 | 468 | 2,000 |
2013/02/14 | 498 | 505 | 491 | 491 | 5,000 |
2013/02/12 | 501 | 501 | 490 | 490 | 10,000 |
2013/02/08 | 500 | 505 | 483 | 500 | 12,000 |
2013/02/06 | 510 | 515 | 510 | 510 | 11,000 |
2013/01/30 | 550 | 550 | 530 | 530 | 7,000 |
2013/01/29 | 595 | 600 | 550 | 550 | 10,000 |
2013/01/28 | 550 | 575 | 540 | 575 | 21,000 |
2013/01/25 | 510 | 530 | 510 | 530 | 10,000 |
2013/01/24 | 512 | 515 | 495 | 496 | 10,000 |
2013/01/23 | 536 | 540 | 510 | 510 | 9,000 |
2013/01/22 | 470 | 471 | 470 | 471 | 5,000 |
2013/01/21 | 465 | 470 | 465 | 470 | 7,000 |
2013/01/17 | 460 | 465 | 460 | 465 | 5,000 |
2013/01/16 | 465 | 465 | 464 | 464 | 10,000 |
2013/01/15 | 460 | 465 | 460 | 465 | 4,000 |
2013/01/11 | 448 | 455 | 448 | 455 | 8,000 |
2013/01/09 | 440 | 440 | 440 | 440 | 1,000 |
2013/01/08 | 452 | 452 | 445 | 445 | 4,000 |
2013/01/07 | 440 | 452 | 440 | 452 | 3,000 |
2013/01/04 | 416 | 416 | 416 | 416 | 1,000 |