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 |
|---|---|---|---|---|---|
| 2020/12/29 | 3,090 | 3,120 | 3,090 | 3,120 | 500 |
| 2020/12/28 | 3,090 | 3,100 | 3,075 | 3,075 | 600 |
| 2020/12/24 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2020/12/23 | 3,140 | 3,140 | 3,075 | 3,075 | 400 |
| 2020/12/22 | 3,110 | 3,110 | 3,095 | 3,095 | 400 |
| 2020/12/21 | 3,110 | 3,120 | 3,105 | 3,105 | 1,200 |
| 2020/12/18 | 3,175 | 3,180 | 3,105 | 3,105 | 900 |
| 2020/12/16 | 3,120 | 3,120 | 3,120 | 3,120 | 300 |
| 2020/12/15 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2020/12/14 | 3,120 | 3,120 | 3,120 | 3,120 | 500 |
| 2020/12/11 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2020/12/10 | 3,100 | 3,165 | 3,100 | 3,165 | 300 |
| 2020/12/09 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/12/08 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/12/04 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/12/02 | 3,125 | 3,170 | 3,125 | 3,150 | 300 |
| 2020/11/30 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2020/11/26 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/11/25 | 3,150 | 3,160 | 3,150 | 3,150 | 900 |
| 2020/11/24 | 3,150 | 3,180 | 3,150 | 3,150 | 600 |
| 2020/11/20 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2020/11/18 | 3,190 | 3,190 | 3,185 | 3,185 | 200 |
| 2020/11/16 | 3,320 | 3,370 | 3,230 | 3,250 | 700 |
| 2020/11/13 | 3,160 | 3,185 | 3,135 | 3,185 | 500 |
| 2020/11/11 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
| 2020/11/10 | 3,205 | 3,210 | 3,205 | 3,205 | 500 |
| 2020/11/09 | 3,295 | 3,295 | 3,135 | 3,205 | 1,300 |
| 2020/11/04 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2020/10/30 | 3,165 | 3,190 | 3,120 | 3,190 | 700 |
| 2020/10/29 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2020/10/28 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2020/10/21 | 3,325 | 3,325 | 3,325 | 3,325 | 400 |
| 2020/10/20 | 3,310 | 3,355 | 3,310 | 3,355 | 200 |
| 2020/10/19 | 3,240 | 3,245 | 3,240 | 3,240 | 500 |
| 2020/10/15 | 3,175 | 3,245 | 3,175 | 3,240 | 700 |
| 2020/10/14 | 3,205 | 3,205 | 3,200 | 3,200 | 800 |
| 2020/10/13 | 3,300 | 3,300 | 3,230 | 3,230 | 600 |
| 2020/10/12 | 3,320 | 3,320 | 3,285 | 3,320 | 400 |
| 2020/10/09 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2020/10/08 | 3,375 | 3,375 | 3,305 | 3,340 | 500 |
| 2020/10/07 | 3,365 | 3,365 | 3,235 | 3,235 | 1,300 |
| 2020/10/06 | 3,350 | 3,400 | 3,340 | 3,395 | 800 |
| 2020/10/05 | 3,280 | 3,450 | 3,275 | 3,405 | 2,100 |
| 2020/10/02 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2020/09/30 | 3,380 | 3,380 | 3,350 | 3,350 | 300 |
| 2020/09/29 | 3,320 | 3,380 | 3,280 | 3,310 | 700 |
| 2020/09/28 | 3,475 | 3,495 | 3,430 | 3,480 | 1,300 |
| 2020/09/25 | 3,460 | 3,470 | 3,425 | 3,425 | 700 |
| 2020/09/24 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2020/09/23 | 3,430 | 3,460 | 3,425 | 3,450 | 1,200 |
| 2020/09/18 | 3,335 | 3,430 | 3,335 | 3,430 | 900 |
| 2020/09/17 | 3,405 | 3,405 | 3,405 | 3,405 | 300 |
| 2020/09/16 | 3,440 | 3,440 | 3,345 | 3,405 | 1,400 |
| 2020/09/15 | 3,440 | 3,440 | 3,440 | 3,440 | 200 |
| 2020/09/14 | 3,450 | 3,480 | 3,285 | 3,440 | 2,200 |
| 2020/09/11 | 3,450 | 3,450 | 3,375 | 3,395 | 1,100 |
| 2020/09/10 | 3,410 | 3,410 | 3,410 | 3,410 | 400 |
| 2020/09/09 | 3,270 | 3,410 | 3,200 | 3,410 | 1,000 |
| 2020/09/08 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2020/09/07 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2020/09/04 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2020/09/03 | 3,310 | 3,375 | 3,305 | 3,375 | 1,400 |
| 2020/09/02 | 3,260 | 3,450 | 3,260 | 3,450 | 300 |
| 2020/09/01 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2020/08/31 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2020/08/28 | 3,455 | 3,460 | 3,455 | 3,460 | 200 |
| 2020/08/27 | 3,250 | 3,475 | 3,250 | 3,405 | 500 |
| 2020/08/24 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2020/08/21 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2020/08/19 | 3,270 | 3,270 | 3,250 | 3,250 | 300 |
| 2020/08/14 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2020/08/11 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2020/08/06 | 3,135 | 3,135 | 3,130 | 3,130 | 200 |
| 2020/08/05 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/08/04 | 3,495 | 3,495 | 3,200 | 3,200 | 800 |
| 2020/08/03 | 3,445 | 3,545 | 3,445 | 3,545 | 900 |
| 2020/07/31 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2020/07/30 | 3,160 | 3,500 | 3,160 | 3,500 | 1,100 |
| 2020/07/27 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2020/07/22 | 3,150 | 3,160 | 3,150 | 3,160 | 500 |
| 2020/07/21 | 3,155 | 3,155 | 3,155 | 3,155 | 700 |
| 2020/07/20 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2020/07/13 | 3,140 | 3,140 | 3,140 | 3,140 | 500 |
| 2020/07/10 | 3,145 | 3,145 | 3,140 | 3,140 | 200 |
| 2020/07/06 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/07/03 | 3,100 | 3,110 | 3,100 | 3,110 | 300 |
| 2020/06/30 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2020/06/26 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2020/06/25 | 3,020 | 3,040 | 3,020 | 3,040 | 600 |
| 2020/06/24 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2020/06/22 | 3,085 | 3,085 | 3,085 | 3,085 | 400 |
| 2020/06/17 | 3,155 | 3,155 | 3,085 | 3,085 | 200 |
| 2020/06/12 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2020/06/11 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2020/06/10 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/06/09 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/06/08 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/06/04 | 3,130 | 3,130 | 3,100 | 3,100 | 400 |
| 2020/06/03 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2020/06/01 | 3,180 | 3,220 | 3,180 | 3,190 | 700 |
| 2020/05/29 | 3,060 | 3,070 | 3,060 | 3,070 | 300 |
| 2020/05/25 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2020/05/22 | 3,195 | 3,195 | 3,195 | 3,195 | 500 |
| 2020/05/21 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2020/05/20 | 3,115 | 3,150 | 3,115 | 3,150 | 200 |
| 2020/05/19 | 3,165 | 3,210 | 3,165 | 3,185 | 400 |
| 2020/05/18 | 3,215 | 3,215 | 3,160 | 3,160 | 400 |
| 2020/05/15 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2020/05/14 | 3,165 | 3,220 | 3,165 | 3,220 | 300 |
| 2020/05/13 | 3,290 | 3,290 | 3,165 | 3,165 | 900 |
| 2020/05/12 | 3,205 | 3,290 | 3,205 | 3,290 | 300 |
| 2020/05/07 | 3,180 | 3,180 | 3,110 | 3,110 | 200 |
| 2020/04/28 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2020/04/27 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2020/04/16 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2020/04/13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/04/10 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2020/04/09 | 2,900 | 3,000 | 2,900 | 3,000 | 800 |
| 2020/04/06 | 2,899 | 2,899 | 2,899 | 2,899 | 100 |
| 2020/04/01 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2020/03/27 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
| 2020/03/23 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
| 2020/03/17 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
| 2020/03/16 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2020/03/12 | 2,910 | 2,910 | 2,904 | 2,904 | 700 |
| 2020/03/11 | 2,930 | 2,930 | 2,910 | 2,910 | 300 |
| 2020/03/10 | 2,903 | 2,903 | 2,903 | 2,903 | 1,000 |
| 2020/03/03 | 2,903 | 2,903 | 2,903 | 2,903 | 100 |
| 2020/03/02 | 2,899 | 2,949 | 2,849 | 2,949 | 400 |
| 2020/02/28 | 3,060 | 3,060 | 2,999 | 2,999 | 300 |
| 2020/02/27 | 3,220 | 3,220 | 3,200 | 3,200 | 300 |
| 2020/02/25 | 3,215 | 3,220 | 3,210 | 3,220 | 300 |
| 2020/02/18 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2020/02/17 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2020/02/12 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 2020/02/10 | 3,200 | 3,270 | 3,195 | 3,270 | 1,300 |
| 2020/02/04 | 3,290 | 3,290 | 3,050 | 3,140 | 700 |
| 2020/01/31 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/01/30 | 3,330 | 3,370 | 3,300 | 3,300 | 400 |
| 2020/01/29 | 3,525 | 3,525 | 3,500 | 3,500 | 200 |
| 2020/01/27 | 3,135 | 3,175 | 3,135 | 3,175 | 200 |
| 2020/01/24 | 3,145 | 3,205 | 3,145 | 3,205 | 500 |
| 2020/01/23 | 3,490 | 3,490 | 3,215 | 3,215 | 300 |
| 2020/01/22 | 3,420 | 3,500 | 3,420 | 3,495 | 2,400 |
| 2020/01/21 | 3,380 | 3,630 | 3,340 | 3,420 | 2,000 |
| 2020/01/20 | 3,200 | 3,280 | 3,200 | 3,275 | 600 |
| 2020/01/17 | 3,315 | 3,350 | 3,280 | 3,280 | 1,100 |
| 2020/01/16 | 3,155 | 3,190 | 3,155 | 3,190 | 600 |
| 2020/01/15 | 3,100 | 3,150 | 3,100 | 3,150 | 300 |
| 2020/01/14 | 3,055 | 3,060 | 3,055 | 3,060 | 200 |
| 2020/01/10 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2020/01/08 | 2,981 | 2,981 | 2,981 | 2,981 | 200 |
| 2020/01/07 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |