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 |
---|---|---|---|---|---|
2016/12/30 | 499 | 499 | 499 | 499 | 1,000 |
2016/12/27 | 504 | 504 | 501 | 501 | 3,000 |
2016/12/22 | 505 | 505 | 504 | 504 | 2,000 |
2016/12/21 | 509 | 509 | 509 | 509 | 2,000 |
2016/12/20 | 509 | 509 | 509 | 509 | 1,000 |
2016/12/16 | 500 | 500 | 500 | 500 | 1,000 |
2016/12/12 | 500 | 500 | 500 | 500 | 2,000 |
2016/12/09 | 505 | 505 | 500 | 500 | 2,000 |
2016/12/07 | 510 | 510 | 500 | 500 | 2,000 |
2016/12/06 | 500 | 500 | 500 | 500 | 1,000 |
2016/12/05 | 500 | 500 | 497 | 497 | 4,000 |
2016/12/02 | 510 | 510 | 500 | 500 | 2,000 |
2016/12/01 | 501 | 501 | 501 | 501 | 1,000 |
2016/11/25 | 500 | 500 | 495 | 495 | 4,000 |
2016/11/24 | 510 | 510 | 510 | 510 | 3,000 |
2016/11/21 | 510 | 510 | 510 | 510 | 2,000 |
2016/11/15 | 512 | 512 | 510 | 510 | 4,000 |
2016/11/14 | 500 | 500 | 500 | 500 | 1,000 |
2016/11/11 | 494 | 494 | 494 | 494 | 2,000 |
2016/11/10 | 494 | 495 | 494 | 494 | 5,000 |
2016/11/09 | 485 | 485 | 485 | 485 | 2,000 |
2016/11/04 | 489 | 489 | 489 | 489 | 1,000 |
2016/11/02 | 499 | 499 | 499 | 499 | 1,000 |
2016/10/28 | 486 | 486 | 486 | 486 | 4,000 |
2016/10/17 | 493 | 493 | 493 | 493 | 2,000 |
2016/10/13 | 500 | 500 | 500 | 500 | 1,000 |
2016/10/07 | 500 | 500 | 500 | 500 | 1,000 |
2016/10/05 | 496 | 501 | 496 | 501 | 2,000 |
2016/10/04 | 505 | 505 | 505 | 505 | 1,000 |
2016/10/03 | 500 | 500 | 500 | 500 | 1,000 |
2016/09/29 | 500 | 500 | 500 | 500 | 1,000 |
2016/09/28 | 492 | 492 | 492 | 492 | 4,000 |
2016/09/27 | 518 | 518 | 518 | 518 | 2,000 |
2016/09/26 | 518 | 518 | 518 | 518 | 1,000 |
2016/09/23 | 515 | 515 | 510 | 513 | 4,000 |
2016/09/21 | 510 | 510 | 510 | 510 | 1,000 |
2016/09/16 | 503 | 505 | 503 | 505 | 3,000 |
2016/09/14 | 510 | 510 | 510 | 510 | 3,000 |
2016/09/08 | 510 | 510 | 510 | 510 | 1,000 |
2016/09/07 | 505 | 505 | 505 | 505 | 1,000 |
2016/09/05 | 503 | 504 | 503 | 504 | 2,000 |
2016/09/02 | 506 | 526 | 502 | 502 | 3,000 |
2016/09/01 | 498 | 498 | 498 | 498 | 1,000 |
2016/08/30 | 500 | 500 | 500 | 500 | 1,000 |
2016/08/25 | 500 | 500 | 500 | 500 | 1,000 |
2016/08/24 | 493 | 501 | 493 | 501 | 3,000 |
2016/08/17 | 500 | 508 | 500 | 508 | 2,000 |
2016/08/12 | 492 | 492 | 492 | 492 | 1,000 |
2016/08/09 | 486 | 492 | 486 | 492 | 2,000 |
2016/08/08 | 500 | 500 | 493 | 493 | 2,000 |
2016/08/04 | 505 | 505 | 505 | 505 | 1,000 |
2016/08/03 | 505 | 505 | 496 | 496 | 3,000 |
2016/08/02 | 514 | 514 | 514 | 514 | 1,000 |
2016/07/25 | 506 | 506 | 505 | 506 | 8,000 |
2016/07/19 | 505 | 505 | 505 | 505 | 1,000 |
2016/07/14 | 500 | 500 | 500 | 500 | 1,000 |
2016/07/11 | 499 | 499 | 499 | 499 | 1,000 |
2016/07/05 | 492 | 500 | 492 | 499 | 3,000 |
2016/07/04 | 520 | 520 | 499 | 499 | 5,000 |
2016/06/27 | 531 | 531 | 531 | 531 | 1,000 |
2016/06/24 | 475 | 477 | 475 | 477 | 4,000 |
2016/06/22 | 475 | 475 | 475 | 475 | 1,000 |
2016/06/16 | 471 | 471 | 471 | 471 | 1,000 |
2016/06/14 | 485 | 486 | 485 | 486 | 2,000 |
2016/06/13 | 490 | 490 | 490 | 490 | 3,000 |
2016/06/09 | 490 | 490 | 490 | 490 | 1,000 |
2016/06/08 | 490 | 490 | 490 | 490 | 3,000 |
2016/06/07 | 500 | 500 | 500 | 500 | 2,000 |
2016/06/03 | 505 | 505 | 505 | 505 | 1,000 |
2016/06/02 | 534 | 534 | 534 | 534 | 1,000 |
2016/05/27 | 509 | 509 | 509 | 509 | 4,000 |
2016/05/26 | 504 | 510 | 504 | 509 | 4,000 |
2016/05/24 | 503 | 503 | 503 | 503 | 1,000 |
2016/05/17 | 502 | 502 | 502 | 502 | 1,000 |
2016/05/13 | 500 | 500 | 500 | 500 | 1,000 |
2016/05/12 | 495 | 500 | 495 | 500 | 2,000 |
2016/05/11 | 513 | 513 | 513 | 513 | 2,000 |
2016/05/10 | 513 | 513 | 513 | 513 | 2,000 |
2016/05/09 | 506 | 515 | 506 | 513 | 3,000 |
2016/05/06 | 550 | 555 | 550 | 555 | 2,000 |
2016/05/02 | 500 | 500 | 500 | 500 | 1,000 |
2016/04/27 | 496 | 496 | 496 | 496 | 1,000 |
2016/04/25 | 496 | 496 | 496 | 496 | 1,000 |
2016/04/21 | 496 | 496 | 496 | 496 | 1,000 |
2016/04/19 | 495 | 495 | 495 | 495 | 1,000 |
2016/04/14 | 490 | 490 | 490 | 490 | 3,000 |
2016/04/06 | 490 | 490 | 490 | 490 | 1,000 |
2016/04/05 | 495 | 495 | 495 | 495 | 1,000 |
2016/04/04 | 515 | 515 | 515 | 515 | 1,000 |
2016/03/31 | 515 | 515 | 515 | 515 | 1,000 |
2016/03/29 | 499 | 514 | 499 | 514 | 4,000 |
2016/03/28 | 495 | 495 | 491 | 491 | 2,000 |
2016/03/18 | 495 | 495 | 491 | 491 | 2,000 |
2016/03/14 | 495 | 495 | 495 | 495 | 1,000 |
2016/03/11 | 500 | 500 | 495 | 495 | 2,000 |
2016/03/10 | 494 | 494 | 494 | 494 | 1,000 |
2016/03/08 | 486 | 486 | 486 | 486 | 1,000 |
2016/03/03 | 491 | 491 | 491 | 491 | 1,000 |
2016/03/02 | 499 | 499 | 499 | 499 | 1,000 |
2016/02/29 | 499 | 499 | 499 | 499 | 1,000 |
2016/02/24 | 491 | 491 | 491 | 491 | 1,000 |
2016/02/23 | 510 | 510 | 510 | 510 | 2,000 |
2016/02/17 | 510 | 510 | 510 | 510 | 1,000 |
2016/02/12 | 501 | 501 | 501 | 501 | 1,000 |
2016/02/10 | 501 | 501 | 501 | 501 | 1,000 |
2016/02/03 | 501 | 501 | 501 | 501 | 1,000 |
2016/02/02 | 519 | 519 | 519 | 519 | 1,000 |
2016/01/28 | 501 | 501 | 501 | 501 | 1,000 |
2016/01/26 | 502 | 502 | 502 | 502 | 1,000 |
2016/01/22 | 501 | 501 | 501 | 501 | 2,000 |
2016/01/21 | 503 | 513 | 501 | 501 | 18,000 |
2016/01/14 | 538 | 538 | 501 | 501 | 8,000 |
2016/01/12 | 538 | 545 | 538 | 538 | 6,000 |
2016/01/08 | 538 | 538 | 538 | 538 | 1,000 |
2016/01/06 | 526 | 546 | 526 | 546 | 2,000 |
2016/01/05 | 542 | 542 | 542 | 542 | 1,000 |
2016/01/04 | 523 | 523 | 523 | 523 | 1,000 |