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 |
---|---|---|---|---|---|
2015/12/25 | 532 | 532 | 512 | 512 | 5,000 |
2015/12/24 | 532 | 533 | 531 | 532 | 9,000 |
2015/12/22 | 534 | 534 | 534 | 534 | 8,000 |
2015/12/21 | 535 | 536 | 535 | 535 | 5,000 |
2015/12/18 | 535 | 535 | 535 | 535 | 3,000 |
2015/12/15 | 539 | 539 | 535 | 535 | 2,000 |
2015/12/14 | 539 | 539 | 539 | 539 | 1,000 |
2015/12/10 | 540 | 540 | 540 | 540 | 2,000 |
2015/12/09 | 540 | 540 | 540 | 540 | 1,000 |
2015/12/08 | 535 | 535 | 535 | 535 | 3,000 |
2015/12/07 | 535 | 535 | 535 | 535 | 3,000 |
2015/12/03 | 537 | 545 | 537 | 545 | 3,000 |
2015/12/02 | 545 | 545 | 545 | 545 | 1,000 |
2015/12/01 | 540 | 540 | 536 | 536 | 2,000 |
2015/11/30 | 540 | 540 | 540 | 540 | 1,000 |
2015/11/27 | 533 | 540 | 533 | 540 | 2,000 |
2015/11/25 | 546 | 546 | 541 | 541 | 2,000 |
2015/11/19 | 540 | 546 | 540 | 546 | 3,000 |
2015/11/17 | 550 | 550 | 546 | 546 | 4,000 |
2015/11/16 | 550 | 570 | 550 | 560 | 10,000 |
2015/11/13 | 550 | 550 | 550 | 550 | 1,000 |
2015/11/12 | 550 | 550 | 550 | 550 | 2,000 |
2015/11/10 | 550 | 550 | 550 | 550 | 1,000 |
2015/11/05 | 545 | 550 | 545 | 550 | 3,000 |
2015/11/04 | 555 | 555 | 555 | 555 | 1,000 |
2015/10/30 | 548 | 548 | 548 | 548 | 1,000 |
2015/10/29 | 548 | 548 | 548 | 548 | 1,000 |
2015/10/22 | 542 | 542 | 535 | 541 | 7,000 |
2015/10/21 | 544 | 546 | 544 | 546 | 3,000 |
2015/10/19 | 550 | 550 | 536 | 544 | 10,000 |
2015/10/14 | 549 | 549 | 549 | 549 | 1,000 |
2015/10/13 | 542 | 542 | 542 | 542 | 3,000 |
2015/10/08 | 542 | 542 | 542 | 542 | 1,000 |
2015/10/06 | 542 | 543 | 542 | 543 | 2,000 |
2015/10/05 | 539 | 539 | 539 | 539 | 1,000 |
2015/10/02 | 559 | 559 | 549 | 549 | 2,000 |
2015/09/28 | 551 | 554 | 551 | 551 | 5,000 |
2015/09/25 | 576 | 576 | 576 | 576 | 1,000 |
2015/09/24 | 565 | 571 | 565 | 571 | 2,000 |
2015/09/18 | 575 | 584 | 575 | 584 | 3,000 |
2015/09/10 | 578 | 578 | 570 | 570 | 3,000 |
2015/09/09 | 562 | 570 | 560 | 570 | 4,000 |
2015/09/07 | 572 | 572 | 572 | 572 | 1,000 |
2015/09/04 | 562 | 562 | 561 | 561 | 3,000 |
2015/09/03 | 562 | 562 | 562 | 562 | 1,000 |
2015/09/02 | 569 | 570 | 569 | 570 | 5,000 |
2015/09/01 | 570 | 570 | 570 | 570 | 1,000 |
2015/08/26 | 546 | 547 | 546 | 547 | 2,000 |
2015/08/25 | 540 | 546 | 539 | 546 | 7,000 |
2015/08/24 | 570 | 570 | 551 | 551 | 11,000 |
2015/08/21 | 585 | 585 | 585 | 585 | 2,000 |
2015/08/20 | 580 | 585 | 580 | 585 | 2,000 |
2015/08/19 | 578 | 578 | 578 | 578 | 1,000 |
2015/08/14 | 576 | 589 | 576 | 589 | 3,000 |
2015/08/13 | 575 | 575 | 575 | 575 | 6,000 |
2015/08/12 | 585 | 585 | 585 | 585 | 1,000 |
2015/08/11 | 599 | 599 | 599 | 599 | 1,000 |
2015/08/10 | 590 | 590 | 589 | 589 | 2,000 |
2015/08/06 | 590 | 590 | 590 | 590 | 1,000 |
2015/08/05 | 588 | 600 | 588 | 590 | 3,000 |
2015/08/04 | 598 | 598 | 598 | 598 | 1,000 |
2015/08/03 | 588 | 588 | 588 | 588 | 1,000 |
2015/07/31 | 598 | 598 | 598 | 598 | 1,000 |
2015/07/30 | 590 | 590 | 590 | 590 | 1,000 |
2015/07/29 | 582 | 582 | 582 | 582 | 1,000 |
2015/07/28 | 590 | 590 | 590 | 590 | 2,000 |
2015/07/27 | 591 | 591 | 591 | 591 | 2,000 |
2015/07/23 | 596 | 596 | 596 | 596 | 1,000 |
2015/07/22 | 598 | 598 | 598 | 598 | 1,000 |
2015/07/21 | 598 | 598 | 598 | 598 | 3,000 |
2015/07/17 | 597 | 598 | 597 | 598 | 2,000 |
2015/07/14 | 588 | 588 | 588 | 588 | 1,000 |
2015/07/10 | 588 | 588 | 588 | 588 | 2,000 |
2015/07/09 | 588 | 588 | 588 | 588 | 1,000 |
2015/07/08 | 590 | 590 | 556 | 558 | 11,000 |
2015/07/07 | 600 | 600 | 599 | 599 | 5,000 |
2015/07/03 | 598 | 600 | 598 | 600 | 5,000 |
2015/07/02 | 582 | 598 | 582 | 598 | 8,000 |
2015/07/01 | 576 | 581 | 571 | 581 | 4,000 |
2015/06/29 | 576 | 576 | 576 | 576 | 4,000 |
2015/06/26 | 580 | 580 | 580 | 580 | 2,000 |
2015/06/25 | 571 | 574 | 571 | 573 | 7,000 |
2015/06/24 | 579 | 582 | 579 | 582 | 2,000 |
2015/06/23 | 579 | 580 | 579 | 579 | 4,000 |
2015/06/22 | 579 | 579 | 579 | 579 | 1,000 |
2015/06/17 | 579 | 579 | 579 | 579 | 1,000 |
2015/06/12 | 585 | 585 | 575 | 575 | 2,000 |
2015/06/11 | 588 | 588 | 588 | 588 | 1,000 |
2015/06/10 | 588 | 588 | 588 | 588 | 1,000 |
2015/06/08 | 579 | 579 | 579 | 579 | 1,000 |
2015/06/03 | 577 | 577 | 577 | 577 | 1,000 |
2015/06/02 | 577 | 577 | 577 | 577 | 3,000 |
2015/06/01 | 582 | 582 | 577 | 577 | 2,000 |
2015/05/28 | 577 | 582 | 577 | 582 | 2,000 |
2015/05/27 | 575 | 575 | 575 | 575 | 2,000 |
2015/05/26 | 575 | 575 | 573 | 573 | 3,000 |
2015/05/25 | 575 | 575 | 575 | 575 | 1,000 |
2015/05/22 | 577 | 577 | 577 | 577 | 1,000 |
2015/05/15 | 582 | 584 | 582 | 584 | 3,000 |
2015/05/14 | 582 | 582 | 582 | 582 | 1,000 |
2015/05/12 | 582 | 582 | 572 | 572 | 3,000 |
2015/05/11 | 582 | 582 | 582 | 582 | 1,000 |
2015/05/08 | 576 | 576 | 576 | 576 | 1,000 |
2015/05/07 | 580 | 580 | 577 | 577 | 3,000 |
2015/05/01 | 580 | 580 | 580 | 580 | 1,000 |
2015/04/30 | 584 | 584 | 584 | 584 | 2,000 |
2015/04/27 | 584 | 584 | 584 | 584 | 2,000 |
2015/04/22 | 575 | 575 | 575 | 575 | 1,000 |
2015/04/21 | 577 | 577 | 577 | 577 | 1,000 |
2015/04/16 | 584 | 584 | 577 | 577 | 3,000 |
2015/04/10 | 585 | 585 | 575 | 575 | 2,000 |
2015/04/03 | 585 | 585 | 585 | 585 | 1,000 |
2015/04/02 | 585 | 585 | 585 | 585 | 1,000 |
2015/03/30 | 575 | 575 | 575 | 575 | 1,000 |
2015/03/27 | 584 | 584 | 584 | 584 | 2,000 |
2015/03/26 | 578 | 578 | 578 | 578 | 1,000 |
2015/03/25 | 578 | 578 | 575 | 578 | 5,000 |
2015/03/23 | 580 | 580 | 580 | 580 | 2,000 |
2015/03/12 | 580 | 580 | 580 | 580 | 3,000 |
2015/03/11 | 575 | 580 | 575 | 580 | 2,000 |
2015/03/04 | 575 | 575 | 575 | 575 | 2,000 |
2015/03/03 | 585 | 585 | 585 | 585 | 3,000 |
2015/02/27 | 580 | 580 | 580 | 580 | 2,000 |
2015/02/26 | 578 | 578 | 578 | 578 | 4,000 |
2015/02/25 | 578 | 578 | 578 | 578 | 1,000 |
2015/02/24 | 568 | 568 | 568 | 568 | 2,000 |
2015/02/23 | 567 | 567 | 567 | 567 | 2,000 |
2015/02/20 | 565 | 567 | 565 | 567 | 2,000 |
2015/02/19 | 565 | 565 | 565 | 565 | 1,000 |
2015/02/17 | 575 | 575 | 575 | 575 | 2,000 |
2015/02/16 | 575 | 575 | 575 | 575 | 1,000 |
2015/02/06 | 565 | 565 | 556 | 560 | 3,000 |
2015/02/05 | 560 | 560 | 560 | 560 | 1,000 |
2015/01/29 | 590 | 590 | 590 | 590 | 1,000 |
2015/01/28 | 590 | 590 | 590 | 590 | 1,000 |
2015/01/27 | 585 | 585 | 585 | 585 | 2,000 |
2015/01/26 | 585 | 585 | 585 | 585 | 1,000 |
2015/01/23 | 580 | 585 | 580 | 585 | 2,000 |
2015/01/21 | 579 | 580 | 579 | 579 | 6,000 |
2015/01/20 | 571 | 579 | 571 | 579 | 3,000 |
2015/01/19 | 561 | 562 | 561 | 562 | 6,000 |
2015/01/14 | 560 | 560 | 560 | 560 | 8,000 |
2015/01/13 | 560 | 560 | 560 | 560 | 2,000 |
2015/01/07 | 550 | 550 | 550 | 550 | 1,000 |
2015/01/06 | 560 | 560 | 550 | 550 | 6,000 |
2015/01/05 | 552 | 552 | 550 | 550 | 4,000 |