太陽化学(2902)の株価時系列情報
太陽化学(2902)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,173 | 2,239 | 2,173 | 2,222 | 8,100 |
| 2025/09/02 | 2,167 | 2,200 | 2,156 | 2,171 | 6,600 |
| 2025/09/01 | 2,100 | 2,150 | 2,097 | 2,150 | 4,700 |
| 2025/08/29 | 2,100 | 2,110 | 2,096 | 2,110 | 7,300 |
| 2025/08/28 | 2,094 | 2,099 | 2,094 | 2,099 | 2,500 |
| 2025/08/27 | 2,090 | 2,094 | 2,090 | 2,094 | 3,200 |
| 2025/08/26 | 2,090 | 2,090 | 2,060 | 2,086 | 1,000 |
| 2025/08/25 | 2,066 | 2,093 | 2,066 | 2,090 | 3,000 |
| 2025/08/22 | 2,056 | 2,090 | 2,040 | 2,089 | 3,800 |
| 2025/08/21 | 2,046 | 2,074 | 2,046 | 2,074 | 1,500 |
| 2025/08/20 | 2,060 | 2,080 | 2,015 | 2,078 | 3,700 |
| 2025/08/19 | 2,071 | 2,085 | 2,060 | 2,060 | 3,200 |
| 2025/08/18 | 2,050 | 2,070 | 2,050 | 2,070 | 3,900 |
| 2025/08/15 | 2,080 | 2,092 | 2,070 | 2,070 | 1,800 |
| 2025/08/14 | 2,091 | 2,091 | 2,080 | 2,080 | 2,300 |
| 2025/08/13 | 2,095 | 2,095 | 2,052 | 2,087 | 3,700 |
| 2025/08/12 | 2,052 | 2,068 | 2,031 | 2,045 | 14,900 |
| 2025/08/08 | 2,000 | 2,019 | 2,000 | 2,019 | 4,200 |
| 2025/08/07 | 2,000 | 2,009 | 1,981 | 2,000 | 5,200 |
| 2025/08/06 | 2,007 | 2,009 | 2,000 | 2,000 | 6,300 |
| 2025/08/05 | 2,000 | 2,007 | 1,997 | 2,000 | 11,000 |
| 2025/08/04 | 1,960 | 1,984 | 1,950 | 1,981 | 4,200 |
| 2025/08/01 | 1,949 | 1,960 | 1,940 | 1,960 | 3,900 |
| 2025/07/31 | 1,940 | 1,950 | 1,939 | 1,939 | 3,700 |
| 2025/07/30 | 1,933 | 1,940 | 1,933 | 1,939 | 3,300 |
| 2025/07/29 | 1,940 | 1,940 | 1,930 | 1,933 | 2,000 |
| 2025/07/28 | 1,926 | 1,942 | 1,926 | 1,929 | 3,600 |
| 2025/07/25 | 1,924 | 1,946 | 1,924 | 1,924 | 2,300 |
| 2025/07/24 | 1,958 | 1,958 | 1,918 | 1,924 | 4,200 |
| 2025/07/23 | 1,918 | 1,951 | 1,912 | 1,951 | 7,100 |
| 2025/07/22 | 1,931 | 1,934 | 1,914 | 1,918 | 3,800 |
| 2025/07/18 | 1,925 | 1,932 | 1,923 | 1,923 | 4,000 |
| 2025/07/17 | 1,937 | 1,938 | 1,912 | 1,931 | 4,200 |
| 2025/07/16 | 1,923 | 1,937 | 1,918 | 1,937 | 6,400 |
| 2025/07/15 | 1,921 | 1,925 | 1,921 | 1,922 | 2,500 |
| 2025/07/14 | 1,923 | 1,925 | 1,920 | 1,921 | 2,300 |
| 2025/07/11 | 1,924 | 1,924 | 1,923 | 1,923 | 700 |
| 2025/07/10 | 1,947 | 1,947 | 1,922 | 1,922 | 2,300 |
| 2025/07/09 | 1,923 | 1,947 | 1,923 | 1,947 | 2,300 |
| 2025/07/08 | 1,929 | 1,932 | 1,921 | 1,923 | 1,000 |
| 2025/07/07 | 1,915 | 1,930 | 1,915 | 1,916 | 6,200 |
| 2025/07/04 | 1,945 | 1,975 | 1,901 | 1,947 | 8,300 |
| 2025/07/03 | 1,980 | 1,980 | 1,922 | 1,945 | 9,600 |
| 2025/07/02 | 1,942 | 1,942 | 1,926 | 1,940 | 28,200 |
| 2025/07/01 | 1,895 | 1,926 | 1,891 | 1,926 | 12,600 |
| 2025/06/30 | 1,876 | 2,000 | 1,876 | 1,891 | 25,400 |
| 2025/06/27 | 1,845 | 1,876 | 1,845 | 1,876 | 7,100 |
| 2025/06/26 | 1,820 | 1,860 | 1,820 | 1,842 | 5,900 |
| 2025/06/25 | 1,800 | 1,820 | 1,800 | 1,804 | 5,700 |
| 2025/06/24 | 1,803 | 1,810 | 1,791 | 1,797 | 3,000 |
| 2025/06/23 | 1,810 | 1,812 | 1,777 | 1,800 | 4,000 |
| 2025/06/20 | 1,770 | 1,807 | 1,765 | 1,807 | 9,500 |
| 2025/06/19 | 1,760 | 1,770 | 1,760 | 1,763 | 1,400 |
| 2025/06/18 | 1,750 | 1,758 | 1,745 | 1,758 | 1,500 |
| 2025/06/17 | 1,750 | 1,759 | 1,747 | 1,747 | 3,500 |
| 2025/06/16 | 1,750 | 1,759 | 1,744 | 1,747 | 3,900 |
| 2025/06/13 | 1,750 | 1,764 | 1,747 | 1,764 | 3,000 |
| 2025/06/12 | 1,755 | 1,760 | 1,748 | 1,759 | 7,000 |
| 2025/06/11 | 1,774 | 1,778 | 1,744 | 1,755 | 7,400 |
| 2025/06/10 | 1,771 | 1,777 | 1,752 | 1,755 | 3,200 |
| 2025/06/09 | 1,757 | 1,764 | 1,750 | 1,750 | 1,800 |
| 2025/06/06 | 1,766 | 1,766 | 1,736 | 1,765 | 1,200 |
| 2025/06/05 | 1,765 | 1,765 | 1,736 | 1,736 | 2,300 |
| 2025/06/04 | 1,750 | 1,755 | 1,743 | 1,743 | 3,700 |
| 2025/06/03 | 1,749 | 1,751 | 1,742 | 1,751 | 1,300 |
| 2025/06/02 | 1,740 | 1,748 | 1,740 | 1,748 | 4,300 |
| 2025/05/30 | 1,731 | 1,742 | 1,731 | 1,742 | 1,800 |
| 2025/05/29 | 1,738 | 1,742 | 1,730 | 1,730 | 2,700 |
| 2025/05/28 | 1,737 | 1,742 | 1,737 | 1,737 | 1,900 |
| 2025/05/27 | 1,753 | 1,753 | 1,735 | 1,737 | 9,300 |
| 2025/05/26 | 1,748 | 1,763 | 1,745 | 1,755 | 3,100 |
| 2025/05/23 | 1,748 | 1,759 | 1,745 | 1,754 | 1,700 |
| 2025/05/22 | 1,741 | 1,761 | 1,741 | 1,748 | 3,000 |
| 2025/05/21 | 1,734 | 1,750 | 1,734 | 1,741 | 1,400 |
| 2025/05/20 | 1,775 | 1,775 | 1,727 | 1,732 | 5,400 |
| 2025/05/19 | 1,764 | 1,773 | 1,750 | 1,772 | 8,000 |
| 2025/05/16 | 1,738 | 1,757 | 1,733 | 1,757 | 6,800 |
| 2025/05/15 | 1,745 | 1,745 | 1,730 | 1,737 | 1,400 |
| 2025/05/14 | 1,734 | 1,743 | 1,732 | 1,732 | 2,400 |
| 2025/05/13 | 1,750 | 1,761 | 1,734 | 1,750 | 2,600 |
| 2025/05/12 | 1,740 | 1,749 | 1,732 | 1,749 | 3,500 |
| 2025/05/09 | 1,732 | 1,749 | 1,732 | 1,733 | 5,300 |
| 2025/05/08 | 1,750 | 1,755 | 1,713 | 1,732 | 14,900 |
| 2025/05/07 | 1,729 | 1,745 | 1,715 | 1,745 | 15,100 |
| 2025/05/02 | 1,729 | 1,733 | 1,720 | 1,725 | 3,200 |
| 2025/05/01 | 1,710 | 1,740 | 1,710 | 1,720 | 2,300 |
| 2025/04/30 | 1,691 | 1,710 | 1,691 | 1,710 | 4,300 |
| 2025/04/28 | 1,699 | 1,700 | 1,691 | 1,691 | 1,300 |
| 2025/04/25 | 1,680 | 1,695 | 1,678 | 1,690 | 2,100 |
| 2025/04/24 | 1,685 | 1,685 | 1,683 | 1,683 | 700 |
| 2025/04/23 | 1,686 | 1,700 | 1,686 | 1,688 | 900 |
| 2025/04/22 | 1,695 | 1,700 | 1,694 | 1,700 | 1,900 |
| 2025/04/21 | 1,698 | 1,705 | 1,669 | 1,680 | 5,000 |
| 2025/04/18 | 1,678 | 1,690 | 1,678 | 1,690 | 1,600 |
| 2025/04/17 | 1,653 | 1,672 | 1,653 | 1,670 | 1,100 |
| 2025/04/16 | 1,634 | 1,678 | 1,634 | 1,637 | 2,300 |
| 2025/04/15 | 1,655 | 1,671 | 1,629 | 1,660 | 2,100 |
| 2025/04/14 | 1,630 | 1,652 | 1,605 | 1,644 | 3,800 |
| 2025/04/11 | 1,610 | 1,640 | 1,551 | 1,604 | 3,200 |
| 2025/04/10 | 1,620 | 1,639 | 1,601 | 1,610 | 4,100 |
| 2025/04/09 | 1,580 | 1,580 | 1,545 | 1,545 | 3,900 |
| 2025/04/08 | 1,540 | 1,595 | 1,540 | 1,593 | 6,000 |
| 2025/04/07 | 1,500 | 1,539 | 1,478 | 1,504 | 20,700 |
| 2025/04/04 | 1,640 | 1,650 | 1,600 | 1,607 | 9,300 |
| 2025/04/03 | 1,660 | 1,680 | 1,650 | 1,680 | 6,100 |
| 2025/04/02 | 1,720 | 1,720 | 1,675 | 1,678 | 5,700 |
| 2025/04/01 | 1,709 | 1,710 | 1,700 | 1,701 | 2,700 |
| 2025/03/31 | 1,735 | 1,735 | 1,663 | 1,727 | 5,500 |
| 2025/03/28 | 1,745 | 1,759 | 1,705 | 1,735 | 3,500 |
| 2025/03/27 | 1,795 | 1,800 | 1,781 | 1,795 | 8,000 |
| 2025/03/26 | 1,790 | 1,798 | 1,788 | 1,795 | 2,300 |
| 2025/03/25 | 1,797 | 1,798 | 1,786 | 1,786 | 2,600 |
| 2025/03/24 | 1,788 | 1,791 | 1,787 | 1,790 | 6,200 |
| 2025/03/21 | 1,742 | 1,785 | 1,742 | 1,782 | 6,300 |
| 2025/03/19 | 1,745 | 1,775 | 1,742 | 1,742 | 5,600 |
| 2025/03/18 | 1,745 | 1,749 | 1,743 | 1,743 | 2,100 |
| 2025/03/17 | 1,740 | 1,748 | 1,740 | 1,741 | 2,800 |
| 2025/03/14 | 1,733 | 1,745 | 1,725 | 1,745 | 2,100 |
| 2025/03/13 | 1,730 | 1,737 | 1,730 | 1,730 | 2,000 |
| 2025/03/12 | 1,712 | 1,739 | 1,702 | 1,737 | 2,100 |
| 2025/03/11 | 1,737 | 1,738 | 1,712 | 1,738 | 900 |
| 2025/03/10 | 1,740 | 1,740 | 1,736 | 1,739 | 2,200 |
| 2025/03/07 | 1,767 | 1,767 | 1,751 | 1,751 | 2,800 |
| 2025/03/06 | 1,788 | 1,788 | 1,767 | 1,767 | 1,000 |
| 2025/03/05 | 1,784 | 1,788 | 1,758 | 1,785 | 5,400 |
| 2025/03/04 | 1,750 | 1,770 | 1,735 | 1,765 | 2,800 |
| 2025/03/03 | 1,730 | 1,764 | 1,717 | 1,764 | 8,500 |
| 2025/02/28 | 1,735 | 1,748 | 1,700 | 1,730 | 5,200 |
| 2025/02/27 | 1,724 | 1,735 | 1,724 | 1,735 | 5,700 |
| 2025/02/26 | 1,733 | 1,733 | 1,698 | 1,724 | 3,600 |
| 2025/02/25 | 1,709 | 1,711 | 1,680 | 1,711 | 7,000 |
| 2025/02/21 | 1,740 | 1,749 | 1,701 | 1,711 | 5,700 |
| 2025/02/20 | 1,709 | 1,764 | 1,709 | 1,748 | 10,900 |
| 2025/02/19 | 1,725 | 1,759 | 1,716 | 1,740 | 9,900 |
| 2025/02/18 | 1,720 | 1,725 | 1,705 | 1,715 | 9,300 |
| 2025/02/17 | 1,698 | 1,717 | 1,698 | 1,705 | 16,300 |
| 2025/02/14 | 1,686 | 1,709 | 1,682 | 1,700 | 11,400 |
| 2025/02/13 | 1,670 | 1,698 | 1,670 | 1,686 | 10,700 |
| 2025/02/12 | 1,703 | 1,733 | 1,660 | 1,665 | 34,400 |
| 2025/02/10 | 1,560 | 1,571 | 1,559 | 1,567 | 8,100 |
| 2025/02/07 | 1,578 | 1,578 | 1,560 | 1,570 | 1,500 |
| 2025/02/06 | 1,575 | 1,578 | 1,558 | 1,578 | 5,800 |
| 2025/02/05 | 1,556 | 1,578 | 1,556 | 1,578 | 10,700 |
| 2025/02/04 | 1,560 | 1,562 | 1,556 | 1,556 | 3,500 |
| 2025/02/03 | 1,551 | 1,555 | 1,550 | 1,554 | 4,000 |
| 2025/01/31 | 1,548 | 1,550 | 1,548 | 1,550 | 3,900 |
| 2025/01/30 | 1,545 | 1,549 | 1,543 | 1,548 | 1,500 |
| 2025/01/29 | 1,543 | 1,543 | 1,543 | 1,543 | 700 |
| 2025/01/28 | 1,542 | 1,544 | 1,539 | 1,539 | 1,200 |
| 2025/01/27 | 1,539 | 1,540 | 1,532 | 1,539 | 7,200 |
| 2025/01/24 | 1,532 | 1,538 | 1,532 | 1,538 | 600 |
| 2025/01/23 | 1,530 | 1,538 | 1,522 | 1,538 | 1,700 |
| 2025/01/22 | 1,538 | 1,539 | 1,533 | 1,533 | 600 |
| 2025/01/21 | 1,533 | 1,539 | 1,531 | 1,531 | 1,100 |
| 2025/01/20 | 1,540 | 1,540 | 1,540 | 1,540 | 2,400 |
| 2025/01/17 | 1,538 | 1,540 | 1,534 | 1,540 | 1,000 |
| 2025/01/16 | 1,530 | 1,548 | 1,530 | 1,548 | 4,200 |
| 2025/01/15 | 1,529 | 1,532 | 1,525 | 1,530 | 1,600 |
| 2025/01/14 | 1,535 | 1,535 | 1,530 | 1,530 | 3,300 |
| 2025/01/10 | 1,533 | 1,534 | 1,533 | 1,534 | 800 |
| 2025/01/09 | 1,547 | 1,550 | 1,532 | 1,537 | 3,200 |
| 2025/01/08 | 1,552 | 1,552 | 1,530 | 1,532 | 5,100 |
| 2025/01/07 | 1,532 | 1,538 | 1,530 | 1,530 | 4,200 |
| 2025/01/06 | 1,524 | 1,530 | 1,522 | 1,530 | 9,000 |
| 2024/12/30 | 1,518 | 1,527 | 1,518 | 1,522 | 6,000 |
| 2024/12/27 | 1,508 | 1,518 | 1,508 | 1,518 | 8,200 |
| 2024/12/26 | 1,505 | 1,515 | 1,505 | 1,508 | 4,400 |
| 2024/12/25 | 1,515 | 1,515 | 1,503 | 1,508 | 11,700 |
| 2024/12/24 | 1,507 | 1,516 | 1,501 | 1,516 | 4,300 |
| 2024/12/23 | 1,509 | 1,509 | 1,504 | 1,504 | 2,500 |
| 2024/12/20 | 1,518 | 1,518 | 1,506 | 1,510 | 3,200 |
| 2024/12/19 | 1,505 | 1,520 | 1,500 | 1,520 | 8,000 |
| 2024/12/18 | 1,502 | 1,509 | 1,502 | 1,507 | 2,700 |
| 2024/12/17 | 1,512 | 1,517 | 1,504 | 1,504 | 4,600 |
| 2024/12/16 | 1,515 | 1,517 | 1,508 | 1,512 | 2,100 |
| 2024/12/13 | 1,518 | 1,520 | 1,500 | 1,515 | 8,200 |
| 2024/12/12 | 1,518 | 1,518 | 1,511 | 1,518 | 1,800 |
| 2024/12/11 | 1,518 | 1,520 | 1,510 | 1,519 | 6,100 |
| 2024/12/10 | 1,510 | 1,518 | 1,506 | 1,518 | 6,100 |
| 2024/12/09 | 1,505 | 1,514 | 1,502 | 1,514 | 1,800 |
| 2024/12/06 | 1,512 | 1,518 | 1,506 | 1,506 | 2,800 |
| 2024/12/05 | 1,511 | 1,516 | 1,509 | 1,512 | 2,300 |
| 2024/12/04 | 1,516 | 1,517 | 1,500 | 1,517 | 4,200 |
| 2024/12/03 | 1,515 | 1,516 | 1,508 | 1,516 | 2,400 |
| 2024/12/02 | 1,515 | 1,515 | 1,507 | 1,514 | 1,000 |
| 2024/11/29 | 1,514 | 1,515 | 1,514 | 1,515 | 1,400 |
| 2024/11/28 | 1,502 | 1,514 | 1,500 | 1,514 | 4,800 |
| 2024/11/27 | 1,511 | 1,514 | 1,501 | 1,501 | 4,200 |
| 2024/11/26 | 1,518 | 1,518 | 1,509 | 1,510 | 2,800 |
| 2024/11/25 | 1,520 | 1,524 | 1,508 | 1,515 | 3,400 |
| 2024/11/22 | 1,514 | 1,518 | 1,504 | 1,504 | 2,300 |
| 2024/11/21 | 1,508 | 1,509 | 1,503 | 1,503 | 1,500 |
| 2024/11/20 | 1,523 | 1,523 | 1,505 | 1,520 | 3,000 |
| 2024/11/19 | 1,528 | 1,528 | 1,507 | 1,523 | 2,000 |
| 2024/11/18 | 1,519 | 1,520 | 1,505 | 1,520 | 2,000 |
| 2024/11/15 | 1,512 | 1,525 | 1,507 | 1,525 | 2,600 |
| 2024/11/14 | 1,520 | 1,520 | 1,512 | 1,512 | 1,100 |
| 2024/11/13 | 1,534 | 1,534 | 1,520 | 1,530 | 4,700 |
| 2024/11/12 | 1,520 | 1,535 | 1,510 | 1,535 | 4,800 |
| 2024/11/11 | 1,525 | 1,525 | 1,515 | 1,522 | 2,300 |