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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2018/12/25 | 2,700 | 2,700 | 2,650 | 2,650 | 700 |
| 2018/12/21 | 2,835 | 2,835 | 2,710 | 2,710 | 700 |
| 2018/12/20 | 2,835 | 2,835 | 2,835 | 2,835 | 100 |
| 2018/12/19 | 2,885 | 2,885 | 2,835 | 2,835 | 200 |
| 2018/12/18 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2018/12/13 | 3,070 | 3,070 | 3,000 | 3,000 | 500 |
| 2018/12/11 | 3,080 | 3,080 | 3,070 | 3,070 | 200 |
| 2018/12/10 | 3,080 | 3,080 | 3,070 | 3,070 | 300 |
| 2018/12/07 | 3,060 | 3,080 | 3,060 | 3,080 | 200 |
| 2018/12/05 | 3,100 | 3,170 | 3,100 | 3,130 | 500 |
| 2018/12/04 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2018/12/03 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2018/11/30 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2018/11/29 | 3,200 | 3,200 | 3,130 | 3,130 | 300 |
| 2018/11/22 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
| 2018/11/21 | 3,345 | 3,345 | 3,190 | 3,205 | 800 |
| 2018/11/20 | 3,295 | 3,295 | 3,295 | 3,295 | 300 |
| 2018/11/16 | 3,295 | 3,295 | 3,295 | 3,295 | 300 |
| 2018/11/15 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2018/11/14 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2018/11/08 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2018/11/06 | 3,235 | 3,295 | 3,235 | 3,295 | 300 |
| 2018/11/05 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2018/11/02 | 3,495 | 3,495 | 3,355 | 3,355 | 300 |
| 2018/11/01 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2018/10/26 | 3,265 | 3,265 | 3,265 | 3,265 | 200 |
| 2018/10/25 | 3,400 | 3,400 | 3,250 | 3,250 | 400 |
| 2018/10/22 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2018/10/18 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2018/10/17 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2018/10/12 | 3,420 | 3,420 | 3,385 | 3,385 | 300 |
| 2018/10/11 | 3,475 | 3,475 | 3,415 | 3,415 | 400 |
| 2018/10/10 | 3,600 | 3,600 | 3,530 | 3,530 | 300 |
| 2018/10/09 | 3,555 | 3,625 | 3,555 | 3,625 | 200 |
| 2018/10/05 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2018/10/03 | 3,520 | 3,590 | 3,520 | 3,590 | 200 |
| 2018/10/02 | 3,645 | 3,645 | 3,550 | 3,550 | 500 |
| 2018/10/01 | 3,595 | 3,595 | 3,525 | 3,525 | 500 |
| 2018/09/28 | 3,510 | 3,595 | 3,510 | 3,595 | 300 |
| 2018/09/27 | 3,520 | 3,575 | 3,520 | 3,570 | 800 |
| 2018/09/26 | 3,610 | 3,610 | 3,540 | 3,565 | 1,500 |
| 2018/09/25 | 3,700 | 3,740 | 3,660 | 3,740 | 500 |
| 2018/09/21 | 3,590 | 3,800 | 3,590 | 3,715 | 1,700 |
| 2018/09/20 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2018/09/19 | 3,545 | 3,600 | 3,545 | 3,600 | 400 |
| 2018/09/18 | 3,510 | 3,580 | 3,510 | 3,580 | 200 |
| 2018/09/14 | 3,595 | 3,595 | 3,540 | 3,540 | 300 |
| 2018/09/13 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2018/09/11 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2018/09/10 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2018/09/07 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/09/06 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/09/05 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2018/09/04 | 3,650 | 3,650 | 3,590 | 3,590 | 200 |
| 2018/09/03 | 3,600 | 3,630 | 3,580 | 3,580 | 600 |
| 2018/08/31 | 3,595 | 3,735 | 3,595 | 3,735 | 200 |
| 2018/08/30 | 3,605 | 3,605 | 3,590 | 3,590 | 1,000 |
| 2018/08/29 | 3,595 | 3,595 | 3,590 | 3,590 | 500 |
| 2018/08/27 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2018/08/24 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2018/08/22 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2018/08/21 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2018/08/16 | 3,700 | 3,700 | 3,650 | 3,650 | 200 |
| 2018/08/14 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/08/13 | 3,680 | 3,680 | 3,605 | 3,650 | 400 |
| 2018/08/10 | 3,715 | 3,715 | 3,710 | 3,710 | 300 |
| 2018/08/09 | 3,710 | 3,710 | 3,710 | 3,710 | 300 |
| 2018/08/08 | 3,750 | 3,750 | 3,725 | 3,725 | 200 |
| 2018/08/07 | 3,810 | 3,810 | 3,750 | 3,750 | 200 |
| 2018/08/06 | 3,885 | 3,885 | 3,775 | 3,810 | 1,000 |
| 2018/08/03 | 3,770 | 3,900 | 3,770 | 3,900 | 500 |
| 2018/08/02 | 3,900 | 3,905 | 3,725 | 3,765 | 5,200 |
| 2018/08/01 | 3,965 | 4,150 | 3,965 | 4,150 | 2,800 |
| 2018/07/31 | 3,930 | 4,060 | 3,905 | 3,965 | 1,300 |
| 2018/07/30 | 4,030 | 4,050 | 4,000 | 4,000 | 700 |
| 2018/07/27 | 3,840 | 3,890 | 3,810 | 3,890 | 900 |
| 2018/07/26 | 4,010 | 4,050 | 4,010 | 4,050 | 200 |
| 2018/07/25 | 3,940 | 3,940 | 3,940 | 3,940 | 600 |
| 2018/07/24 | 3,935 | 3,940 | 3,935 | 3,940 | 200 |
| 2018/07/23 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2018/07/20 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/07/19 | 3,850 | 3,850 | 3,800 | 3,800 | 500 |
| 2018/07/18 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2018/07/17 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2018/07/13 | 3,785 | 3,850 | 3,785 | 3,850 | 800 |
| 2018/07/12 | 3,750 | 3,785 | 3,750 | 3,785 | 300 |
| 2018/07/10 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2018/07/04 | 3,715 | 3,780 | 3,715 | 3,780 | 300 |
| 2018/07/03 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2018/07/02 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2018/06/29 | 3,795 | 3,795 | 3,790 | 3,790 | 200 |
| 2018/06/27 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2018/06/25 | 3,800 | 3,800 | 3,800 | 3,800 | 600 |
| 2018/06/22 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2018/06/21 | 3,795 | 3,800 | 3,795 | 3,800 | 500 |
| 2018/06/20 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2018/06/19 | 3,685 | 3,685 | 3,680 | 3,680 | 200 |
| 2018/06/18 | 3,785 | 3,800 | 3,785 | 3,800 | 1,400 |
| 2018/06/15 | 3,725 | 3,750 | 3,725 | 3,750 | 800 |
| 2018/06/14 | 3,750 | 3,750 | 3,700 | 3,700 | 300 |
| 2018/06/13 | 3,695 | 3,750 | 3,695 | 3,750 | 600 |
| 2018/06/12 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2018/06/11 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2018/06/08 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2018/06/06 | 3,660 | 3,660 | 3,645 | 3,650 | 800 |
| 2018/06/05 | 3,700 | 3,700 | 3,645 | 3,645 | 200 |
| 2018/06/04 | 3,790 | 3,790 | 3,770 | 3,770 | 300 |
| 2018/06/01 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2018/05/31 | 3,750 | 3,750 | 3,745 | 3,745 | 300 |
| 2018/05/30 | 3,670 | 3,670 | 3,660 | 3,660 | 300 |
| 2018/05/29 | 3,665 | 3,730 | 3,660 | 3,730 | 700 |
| 2018/05/28 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2018/05/24 | 3,750 | 3,760 | 3,750 | 3,750 | 300 |
| 2018/05/23 | 3,815 | 3,815 | 3,800 | 3,800 | 700 |
| 2018/05/22 | 3,795 | 3,800 | 3,795 | 3,800 | 600 |
| 2018/05/21 | 3,700 | 3,745 | 3,700 | 3,745 | 400 |
| 2018/05/18 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2018/05/17 | 3,735 | 3,735 | 3,660 | 3,700 | 800 |
| 2018/05/16 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2018/05/15 | 3,675 | 3,675 | 3,585 | 3,600 | 1,700 |
| 2018/05/14 | 3,810 | 3,810 | 3,720 | 3,720 | 600 |
| 2018/05/11 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2018/05/10 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2018/05/09 | 3,960 | 3,960 | 3,845 | 3,845 | 900 |
| 2018/05/08 | 4,260 | 4,460 | 3,900 | 3,970 | 12,600 |
| 2018/05/07 | 4,190 | 4,190 | 4,190 | 4,190 | 2,100 |
| 2018/05/02 | 3,490 | 3,570 | 3,455 | 3,490 | 800 |
| 2018/05/01 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2018/04/23 | 3,455 | 3,460 | 3,400 | 3,400 | 900 |
| 2018/04/20 | 3,385 | 3,455 | 3,385 | 3,455 | 400 |
| 2018/04/19 | 3,400 | 3,500 | 3,400 | 3,500 | 400 |
| 2018/04/17 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2018/04/13 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2018/04/10 | 3,370 | 3,370 | 3,370 | 3,370 | 400 |
| 2018/04/06 | 3,360 | 3,360 | 3,350 | 3,350 | 300 |
| 2018/04/05 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2018/04/04 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2018/04/03 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2018/03/29 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2018/03/28 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2018/03/28 | 1 -> 0.20 分割 | ||||
| 2018/03/27 | 690 | 690 | 690 | 690 | 3,000 |
| 2018/03/26 | 706 | 706 | 706 | 706 | 5,000 |
| 2018/03/23 | 706 | 706 | 706 | 706 | 2,000 |
| 2018/03/22 | 686 | 686 | 686 | 686 | 1,000 |
| 2018/03/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2018/03/19 | 705 | 705 | 680 | 680 | 5,000 |
| 2018/03/16 | 716 | 716 | 716 | 716 | 1,000 |
| 2018/03/12 | 731 | 731 | 731 | 731 | 2,000 |
| 2018/03/08 | 745 | 749 | 731 | 731 | 4,000 |
| 2018/03/05 | 745 | 745 | 745 | 745 | 1,000 |
| 2018/03/02 | 747 | 747 | 747 | 747 | 1,000 |
| 2018/02/28 | 746 | 746 | 746 | 746 | 1,000 |
| 2018/02/27 | 746 | 746 | 746 | 746 | 1,000 |
| 2018/02/26 | 746 | 746 | 746 | 746 | 1,000 |
| 2018/02/23 | 747 | 747 | 746 | 746 | 2,000 |
| 2018/02/22 | 746 | 746 | 746 | 746 | 1,000 |
| 2018/02/21 | 735 | 745 | 735 | 745 | 2,000 |
| 2018/02/20 | 725 | 725 | 725 | 725 | 1,000 |
| 2018/02/19 | 730 | 730 | 721 | 721 | 5,000 |
| 2018/02/16 | 730 | 730 | 730 | 730 | 1,000 |
| 2018/02/15 | 720 | 720 | 720 | 720 | 1,000 |
| 2018/02/14 | 721 | 721 | 720 | 720 | 2,000 |
| 2018/02/13 | 761 | 761 | 761 | 761 | 3,000 |
| 2018/02/07 | 739 | 761 | 731 | 761 | 6,000 |
| 2018/02/06 | 720 | 720 | 711 | 711 | 7,000 |
| 2018/02/05 | 737 | 768 | 730 | 753 | 20,000 |
| 2018/02/02 | 730 | 849 | 730 | 791 | 74,000 |
| 2018/02/01 | 700 | 704 | 700 | 700 | 5,000 |
| 2018/01/30 | 690 | 690 | 690 | 690 | 2,000 |
| 2018/01/29 | 687 | 687 | 687 | 687 | 2,000 |
| 2018/01/24 | 713 | 713 | 712 | 712 | 2,000 |
| 2018/01/23 | 712 | 712 | 712 | 712 | 1,000 |
| 2018/01/22 | 708 | 711 | 708 | 711 | 3,000 |
| 2018/01/18 | 705 | 707 | 705 | 707 | 3,000 |
| 2018/01/17 | 700 | 720 | 700 | 720 | 2,000 |
| 2018/01/16 | 688 | 715 | 688 | 715 | 3,000 |
| 2018/01/12 | 688 | 688 | 688 | 688 | 1,000 |
| 2018/01/11 | 688 | 688 | 688 | 688 | 3,000 |
| 2018/01/10 | 685 | 688 | 685 | 688 | 4,000 |
| 2018/01/09 | 680 | 680 | 671 | 671 | 4,000 |
| 2018/01/05 | 680 | 680 | 680 | 680 | 1,000 |