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 |
---|---|---|---|---|---|
2014/12/29 | 552 | 552 | 552 | 552 | 1,000 |
2014/12/26 | 551 | 551 | 551 | 551 | 2,000 |
2014/12/25 | 562 | 562 | 555 | 555 | 6,000 |
2014/12/24 | 562 | 562 | 562 | 562 | 2,000 |
2014/12/22 | 558 | 558 | 558 | 558 | 1,000 |
2014/12/18 | 560 | 561 | 555 | 555 | 6,000 |
2014/12/16 | 563 | 563 | 556 | 556 | 2,000 |
2014/12/15 | 564 | 569 | 564 | 569 | 2,000 |
2014/12/12 | 560 | 560 | 560 | 560 | 1,000 |
2014/12/11 | 555 | 560 | 551 | 560 | 4,000 |
2014/12/09 | 555 | 555 | 555 | 555 | 1,000 |
2014/12/05 | 557 | 557 | 557 | 557 | 1,000 |
2014/12/04 | 560 | 560 | 560 | 560 | 1,000 |
2014/12/03 | 561 | 565 | 560 | 565 | 4,000 |
2014/12/02 | 560 | 560 | 560 | 560 | 1,000 |
2014/12/01 | 560 | 561 | 560 | 560 | 7,000 |
2014/11/28 | 555 | 560 | 555 | 560 | 6,000 |
2014/11/27 | 558 | 558 | 558 | 558 | 1,000 |
2014/11/21 | 575 | 575 | 560 | 561 | 9,000 |
2014/11/18 | 575 | 575 | 575 | 575 | 2,000 |
2014/11/13 | 579 | 579 | 575 | 575 | 7,000 |
2014/11/12 | 559 | 569 | 559 | 569 | 6,000 |
2014/11/11 | 569 | 569 | 569 | 569 | 2,000 |
2014/11/10 | 577 | 577 | 577 | 577 | 2,000 |
2014/11/05 | 567 | 577 | 567 | 577 | 3,000 |
2014/11/04 | 563 | 568 | 558 | 568 | 4,000 |
2014/10/31 | 552 | 560 | 552 | 560 | 3,000 |
2014/10/27 | 540 | 546 | 540 | 546 | 4,000 |
2014/10/24 | 560 | 560 | 550 | 550 | 2,000 |
2014/10/23 | 542 | 542 | 542 | 542 | 1,000 |
2014/10/21 | 562 | 562 | 562 | 562 | 1,000 |
2014/10/10 | 570 | 570 | 562 | 562 | 2,000 |
2014/10/09 | 562 | 562 | 562 | 562 | 1,000 |
2014/10/03 | 562 | 562 | 562 | 562 | 1,000 |
2014/10/02 | 567 | 567 | 565 | 565 | 3,000 |
2014/10/01 | 585 | 585 | 570 | 570 | 3,000 |
2014/09/30 | 575 | 575 | 575 | 575 | 1,000 |
2014/09/29 | 575 | 575 | 575 | 575 | 1,000 |
2014/09/26 | 562 | 580 | 562 | 580 | 5,000 |
2014/09/25 | 593 | 594 | 593 | 594 | 4,000 |
2014/09/24 | 587 | 587 | 587 | 587 | 2,000 |
2014/09/22 | 593 | 593 | 587 | 587 | 2,000 |
2014/09/19 | 583 | 593 | 583 | 593 | 6,000 |
2014/09/16 | 585 | 585 | 582 | 582 | 5,000 |
2014/09/12 | 585 | 585 | 585 | 585 | 1,000 |
2014/09/10 | 594 | 594 | 589 | 589 | 3,000 |
2014/09/08 | 595 | 595 | 595 | 595 | 1,000 |
2014/09/05 | 585 | 585 | 585 | 585 | 1,000 |
2014/09/03 | 585 | 585 | 585 | 585 | 1,000 |
2014/09/01 | 580 | 580 | 580 | 580 | 1,000 |
2014/08/29 | 585 | 585 | 585 | 585 | 1,000 |
2014/08/28 | 580 | 580 | 575 | 575 | 2,000 |
2014/08/27 | 580 | 580 | 580 | 580 | 1,000 |
2014/08/26 | 580 | 580 | 580 | 580 | 2,000 |
2014/08/21 | 585 | 585 | 580 | 580 | 7,000 |
2014/08/20 | 580 | 580 | 575 | 575 | 5,000 |
2014/08/18 | 585 | 585 | 585 | 585 | 1,000 |
2014/08/15 | 577 | 577 | 577 | 577 | 1,000 |
2014/08/14 | 572 | 587 | 571 | 587 | 4,000 |
2014/08/12 | 595 | 595 | 590 | 590 | 3,000 |
2014/08/11 | 595 | 595 | 595 | 595 | 1,000 |
2014/08/08 | 570 | 570 | 570 | 570 | 1,000 |
2014/08/06 | 580 | 580 | 580 | 580 | 2,000 |
2014/08/04 | 595 | 598 | 595 | 598 | 4,000 |
2014/08/01 | 584 | 595 | 584 | 595 | 2,000 |
2014/07/31 | 595 | 595 | 590 | 590 | 4,000 |
2014/07/29 | 595 | 595 | 595 | 595 | 3,000 |
2014/07/28 | 585 | 585 | 585 | 585 | 3,000 |
2014/07/25 | 584 | 584 | 584 | 584 | 1,000 |
2014/07/24 | 584 | 584 | 584 | 584 | 2,000 |
2014/07/23 | 599 | 599 | 598 | 598 | 6,000 |
2014/07/22 | 578 | 601 | 578 | 598 | 8,000 |
2014/07/18 | 555 | 555 | 555 | 555 | 1,000 |
2014/07/15 | 555 | 555 | 555 | 555 | 1,000 |
2014/07/14 | 564 | 564 | 555 | 555 | 6,000 |
2014/07/11 | 564 | 564 | 564 | 564 | 2,000 |
2014/07/09 | 565 | 565 | 564 | 564 | 2,000 |
2014/07/08 | 570 | 570 | 570 | 570 | 1,000 |
2014/07/04 | 573 | 573 | 573 | 573 | 1,000 |
2014/07/03 | 563 | 563 | 563 | 563 | 1,000 |
2014/07/02 | 560 | 560 | 560 | 560 | 1,000 |
2014/06/30 | 561 | 561 | 560 | 560 | 2,000 |
2014/06/27 | 561 | 561 | 561 | 561 | 1,000 |
2014/06/25 | 557 | 561 | 557 | 560 | 3,000 |
2014/06/24 | 555 | 558 | 555 | 557 | 4,000 |
2014/06/23 | 545 | 545 | 545 | 545 | 1,000 |
2014/06/20 | 535 | 545 | 535 | 545 | 21,000 |
2014/06/18 | 530 | 530 | 530 | 530 | 1,000 |
2014/06/17 | 538 | 538 | 528 | 535 | 4,000 |
2014/06/11 | 538 | 538 | 538 | 538 | 1,000 |
2014/06/10 | 529 | 536 | 529 | 536 | 2,000 |
2014/06/09 | 527 | 529 | 517 | 529 | 5,000 |
2014/06/04 | 525 | 525 | 515 | 519 | 13,000 |
2014/06/03 | 523 | 525 | 523 | 525 | 8,000 |
2014/06/02 | 520 | 523 | 520 | 523 | 2,000 |
2014/05/27 | 515 | 515 | 515 | 515 | 1,000 |
2014/05/23 | 515 | 515 | 515 | 515 | 2,000 |
2014/05/22 | 515 | 515 | 515 | 515 | 1,000 |
2014/05/21 | 505 | 505 | 505 | 505 | 1,000 |
2014/05/19 | 515 | 515 | 505 | 505 | 4,000 |
2014/05/16 | 507 | 507 | 507 | 507 | 1,000 |
2014/05/15 | 520 | 520 | 520 | 520 | 1,000 |
2014/05/14 | 508 | 510 | 508 | 510 | 2,000 |
2014/05/13 | 530 | 530 | 508 | 508 | 5,000 |
2014/05/12 | 528 | 528 | 528 | 528 | 2,000 |
2014/05/08 | 528 | 528 | 528 | 528 | 2,000 |
2014/05/07 | 538 | 538 | 538 | 538 | 1,000 |
2014/04/23 | 529 | 530 | 529 | 530 | 2,000 |
2014/04/22 | 539 | 539 | 539 | 539 | 2,000 |
2014/04/21 | 539 | 539 | 539 | 539 | 2,000 |
2014/04/17 | 532 | 532 | 532 | 532 | 1,000 |
2014/04/16 | 522 | 522 | 522 | 522 | 3,000 |
2014/04/15 | 540 | 540 | 525 | 525 | 4,000 |
2014/04/11 | 531 | 531 | 531 | 531 | 1,000 |
2014/04/09 | 535 | 535 | 528 | 528 | 8,000 |
2014/04/04 | 546 | 553 | 546 | 553 | 2,000 |
2014/04/03 | 546 | 546 | 546 | 546 | 6,000 |
2014/04/02 | 546 | 546 | 545 | 545 | 4,000 |
2014/03/31 | 545 | 545 | 545 | 545 | 1,000 |
2014/03/28 | 523 | 545 | 523 | 545 | 5,000 |
2014/03/27 | 539 | 545 | 539 | 545 | 4,000 |
2014/03/25 | 545 | 545 | 536 | 536 | 8,000 |
2014/03/18 | 536 | 536 | 536 | 536 | 3,000 |
2014/03/14 | 535 | 535 | 535 | 535 | 1,000 |
2014/03/12 | 552 | 552 | 552 | 552 | 1,000 |
2014/03/11 | 552 | 552 | 552 | 552 | 1,000 |
2014/03/10 | 550 | 550 | 550 | 550 | 1,000 |
2014/03/06 | 550 | 550 | 550 | 550 | 3,000 |
2014/03/05 | 549 | 549 | 549 | 549 | 1,000 |
2014/03/04 | 547 | 548 | 547 | 548 | 2,000 |
2014/02/28 | 547 | 547 | 547 | 547 | 1,000 |
2014/02/27 | 549 | 549 | 549 | 549 | 1,000 |
2014/02/26 | 565 | 565 | 549 | 549 | 2,000 |
2014/02/25 | 555 | 555 | 555 | 555 | 1,000 |
2014/02/24 | 553 | 553 | 552 | 552 | 2,000 |
2014/02/21 | 553 | 553 | 543 | 553 | 4,000 |
2014/02/18 | 531 | 531 | 531 | 531 | 1,000 |
2014/02/17 | 540 | 540 | 540 | 540 | 1,000 |
2014/02/14 | 555 | 555 | 555 | 555 | 1,000 |
2014/02/13 | 554 | 555 | 554 | 555 | 2,000 |
2014/02/12 | 547 | 547 | 547 | 547 | 1,000 |
2014/02/06 | 530 | 530 | 530 | 530 | 3,000 |
2014/02/05 | 550 | 550 | 550 | 550 | 1,000 |
2014/02/04 | 560 | 560 | 558 | 558 | 2,000 |
2014/02/03 | 570 | 570 | 560 | 560 | 2,000 |
2014/01/30 | 591 | 591 | 590 | 590 | 2,000 |
2014/01/29 | 617 | 619 | 617 | 619 | 2,000 |
2014/01/22 | 603 | 603 | 603 | 603 | 1,000 |
2014/01/21 | 604 | 604 | 604 | 604 | 10,000 |
2014/01/20 | 604 | 604 | 604 | 604 | 1,000 |
2014/01/16 | 620 | 620 | 610 | 610 | 8,000 |
2014/01/15 | 610 | 610 | 610 | 610 | 1,000 |
2014/01/10 | 595 | 595 | 590 | 590 | 18,000 |
2014/01/09 | 580 | 585 | 580 | 585 | 2,000 |
2014/01/08 | 562 | 575 | 562 | 575 | 3,000 |
2014/01/07 | 589 | 589 | 589 | 589 | 1,000 |
2014/01/06 | 590 | 590 | 590 | 590 | 1,000 |