日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 2,500 2,600 2,500 2,530 11,000
1988/12/27 2,500 2,500 2,500 2,500 4,000
1988/12/26 2,500 2,520 2,500 2,520 4,000
1988/12/24 2,500 2,500 2,500 2,500 2,000
1988/12/23 2,470 2,500 2,470 2,490 4,000
1988/12/22 2,500 2,500 2,500 2,500 17,000
1988/12/21 2,420 2,490 2,420 2,490 20,000
1988/12/20 2,420 2,450 2,420 2,440 29,000
1988/12/19 2,400 2,450 2,390 2,450 9,000
1988/12/15 2,390 2,390 2,390 2,390 4,000
1988/12/14 2,380 2,380 2,320 2,320 6,000
1988/12/13 2,350 2,390 2,350 2,390 3,000
1988/12/12 2,330 2,330 2,330 2,330 2,000
1988/12/09 2,330 2,330 2,330 2,330 1,000
1988/12/08 2,390 2,390 2,340 2,340 8,000
1988/12/07 2,390 2,390 2,390 2,390 2,000
1988/12/06 2,330 2,330 2,330 2,330 1,000
1988/12/05 2,390 2,390 2,390 2,390 3,000
1988/12/02 2,300 2,390 2,300 2,390 5,000
1988/12/01 2,300 2,300 2,300 2,300 1,000
1988/11/30 2,220 2,260 2,220 2,260 3,000
1988/11/29 2,150 2,210 2,150 2,200 7,000
1988/11/28 2,180 2,180 2,180 2,180 4,000
1988/11/25 2,150 2,150 2,040 2,040 10,000
1988/11/24 2,180 2,180 2,180 2,180 5,000
1988/11/22 2,150 2,180 2,150 2,180 15,000
1988/11/21 2,140 2,150 2,140 2,150 10,000
1988/11/18 2,140 2,150 2,140 2,150 6,000
1988/11/17 2,130 2,130 2,130 2,130 2,000
1988/11/16 2,150 2,160 2,150 2,150 5,000
1988/11/15 2,200 2,200 2,150 2,150 8,000
1988/11/11 2,240 2,240 2,240 2,240 1,000
1988/11/10 2,300 2,300 2,300 2,300 2,000
1988/11/09 2,400 2,400 2,350 2,350 3,000
1988/11/08 2,400 2,400 2,400 2,400 1,000
1988/11/07 2,400 2,400 2,400 2,400 1,000
1988/11/05 2,400 2,400 2,400 2,400 1,000
1988/11/04 2,400 2,400 2,400 2,400 1,000
1988/11/02 2,430 2,430 2,420 2,420 2,000
1988/10/29 2,410 2,430 2,410 2,430 15,000
1988/10/28 2,420 2,430 2,420 2,430 13,000
1988/10/27 2,430 2,440 2,430 2,440 4,000
1988/10/25 2,410 2,410 2,410 2,410 1,000
1988/10/21 2,450 2,450 2,430 2,430 2,000
1988/10/20 2,450 2,450 2,450 2,450 1,000
1988/10/19 2,450 2,450 2,450 2,450 1,000
1988/10/18 2,430 2,430 2,430 2,430 2,000
1988/10/17 2,420 2,420 2,420 2,420 1,000
1988/10/14 2,410 2,410 2,410 2,410 2,000
1988/10/13 2,370 2,410 2,370 2,410 3,000
1988/10/12 2,450 2,450 2,450 2,450 5,000
1988/10/11 2,450 2,450 2,450 2,450 3,000
1988/10/07 2,470 2,470 2,400 2,450 10,000
1988/10/06 2,490 2,490 2,490 2,490 1,000
1988/10/05 2,550 2,550 2,550 2,550 2,000
1988/10/04 2,580 2,580 2,580 2,580 1,000
1988/09/30 2,610 2,700 2,600 2,700 10,000
1988/09/29 2,650 2,650 2,640 2,640 13,000
1988/09/28 2,700 2,700 2,700 2,700 5,000
1988/09/27 2,700 2,700 2,650 2,650 3,000
1988/09/26 2,700 2,700 2,700 2,700 3,000
1988/09/22 2,700 2,700 2,700 2,700 1,000
1988/09/21 2,700 2,700 2,700 2,700 3,000
1988/09/20 2,690 2,690 2,600 2,660 6,000
1988/09/19 2,720 2,720 2,720 2,720 1,000
1988/09/14 2,740 2,780 2,740 2,770 43,000
1988/09/13 2,800 2,800 2,800 2,800 1,000
1988/09/12 2,800 2,800 2,800 2,800 1,000
1988/09/09 2,770 2,770 2,770 2,770 1,000
1988/09/08 2,800 2,830 2,800 2,830 19,000
1988/09/07 2,700 2,780 2,700 2,780 14,000
1988/09/06 2,700 2,700 2,700 2,700 4,000
1988/09/05 2,700 2,730 2,700 2,730 17,000
1988/09/03 2,660 2,700 2,660 2,700 6,000
1988/09/02 2,620 2,690 2,620 2,690 41,000
1988/09/01 2,680 2,680 2,680 2,680 5,000
1988/08/31 2,680 2,700 2,680 2,700 5,000
1988/08/30 2,620 2,620 2,620 2,620 4,000
1988/08/29 2,620 2,620 2,620 2,620 1,000
1988/08/26 2,620 2,620 2,620 2,620 2,000
1988/08/24 2,600 2,600 2,600 2,600 1,000
1988/08/23 2,650 2,650 2,650 2,650 1,000
1988/08/19 2,590 2,600 2,590 2,600 2,000
1988/08/18 2,620 2,620 2,620 2,620 4,000
1988/08/17 2,650 2,650 2,630 2,650 10,000
1988/08/15 2,650 2,650 2,650 2,650 1,000
1988/08/12 2,620 2,700 2,620 2,700 2,000
1988/08/10 2,600 2,610 2,600 2,610 3,000
1988/08/08 2,650 2,650 2,650 2,650 4,000
1988/08/05 2,600 2,610 2,600 2,600 10,000
1988/08/04 2,620 2,620 2,620 2,620 1,000
1988/08/03 2,620 2,650 2,620 2,650 2,000
1988/08/02 2,600 2,630 2,600 2,630 2,000
1988/08/01 2,590 2,590 2,590 2,590 2,000
1988/07/30 2,500 2,500 2,500 2,500 6,000
1988/07/28 2,560 2,630 2,560 2,630 23,000
1988/07/27 2,560 2,560 2,560 2,560 1,000
1988/07/26 2,580 2,650 2,560 2,650 5,000
1988/07/23 2,600 2,600 2,600 2,600 3,000
1988/07/22 2,680 2,680 2,680 2,680 2,000
1988/07/21 2,680 2,680 2,680 2,680 5,000
1988/07/20 2,680 2,680 2,680 2,680 4,000
1988/07/19 2,680 2,690 2,680 2,680 11,000
1988/07/18 2,690 2,700 2,680 2,680 6,000
1988/07/15 2,670 2,670 2,670 2,670 1,000
1988/07/14 2,690 2,690 2,690 2,690 1,000
1988/07/12 2,700 2,700 2,650 2,700 5,000
1988/07/11 2,700 2,700 2,700 2,700 1,000
1988/07/08 2,720 2,720 2,700 2,700 8,000
1988/07/07 2,720 2,740 2,700 2,700 10,000
1988/07/06 2,720 2,720 2,700 2,700 7,000
1988/07/05 2,740 2,740 2,720 2,720 9,000
1988/07/02 2,740 2,740 2,740 2,740 1,000
1988/07/01 2,680 2,700 2,680 2,700 9,000
1988/06/30 2,720 2,740 2,720 2,740 7,000
1988/06/29 2,680 2,710 2,680 2,710 2,000
1988/06/24 2,680 2,700 2,680 2,700 3,000
1988/06/22 2,700 2,700 2,700 2,700 4,000
1988/06/21 2,670 2,670 2,670 2,670 3,000
1988/06/20 2,670 2,670 2,670 2,670 2,000
1988/06/16 2,700 2,700 2,700 2,700 5,000
1988/06/15 2,700 2,700 2,700 2,700 3,000
1988/06/14 2,700 2,700 2,700 2,700 3,000
1988/06/13 2,700 2,700 2,700 2,700 4,000
1988/06/08 2,790 2,890 2,790 2,880 5,000
1988/06/07 2,790 2,790 2,790 2,790 1,000
1988/06/04 2,800 2,800 2,800 2,800 2,000
1988/06/02 2,830 2,830 2,800 2,830 6,000
1988/06/01 2,700 2,820 2,700 2,820 5,000
1988/05/27 2,900 2,980 2,900 2,950 10,000
1988/05/26 2,800 2,880 2,800 2,880 7,000
1988/05/25 2,880 2,880 2,800 2,880 9,000
1988/05/24 2,890 2,890 2,890 2,890 2,000
1988/05/23 2,900 2,900 2,900 2,900 4,000
1988/05/20 2,950 2,950 2,950 2,950 6,000
1988/05/19 2,950 2,950 2,920 2,920 2,000
1988/05/18 2,900 2,930 2,900 2,930 6,000
1988/05/17 2,800 2,900 2,800 2,900 12,000
1988/05/16 2,810 2,840 2,800 2,800 14,000
1988/05/13 2,950 2,950 2,900 2,950 12,000
1988/05/10 2,990 2,990 2,990 2,990 1,000
1988/05/09 3,050 3,070 3,000 3,050 12,000
1988/05/07 3,010 3,050 3,010 3,050 7,000
1988/05/06 3,050 3,100 3,000 3,070 14,000
1988/05/02 3,250 3,270 3,150 3,200 24,000
1988/04/30 3,180 3,250 3,170 3,250 43,000
1988/04/28 3,110 3,220 3,020 3,220 133,000
1988/04/27 2,980 3,110 2,930 3,070 152,000
1988/04/26 2,810 2,870 2,780 2,870 101,000
1988/04/25 2,700 2,780 2,700 2,780 49,000
1988/04/23 2,700 2,700 2,700 2,700 7,000
1988/04/22 2,720 2,730 2,700 2,700 24,000
1988/04/21 2,680 2,700 2,620 2,700 14,000
1988/04/20 2,660 2,660 2,650 2,650 30,000
1988/04/19 2,690 2,690 2,650 2,650 6,000
1988/04/18 2,690 2,700 2,690 2,690 25,000
1988/04/15 2,700 2,700 2,700 2,700 5,000
1988/04/14 2,730 2,730 2,700 2,700 3,000
1988/04/13 2,730 2,740 2,730 2,740 13,000
1988/04/12 2,730 2,730 2,730 2,730 1,000
1988/04/11 2,740 2,740 2,740 2,740 3,000
1988/04/08 2,740 2,740 2,710 2,710 4,000
1988/04/07 2,750 2,750 2,740 2,750 21,000
1988/04/06 2,760 2,760 2,730 2,750 5,000
1988/04/05 2,740 2,800 2,740 2,740 9,000
1988/04/04 2,800 2,860 2,730 2,750 67,000
1988/04/02 2,600 2,700 2,600 2,690 18,000
1988/04/01 2,500 2,570 2,500 2,570 21,000
1988/03/31 2,500 2,500 2,500 2,500 2,000
1988/03/30 2,540 2,540 2,540 2,540 1,000
1988/03/29 2,500 2,550 2,500 2,550 2,000
1988/03/26 2,530 2,530 2,500 2,500 4,000
1988/03/24 2,560 2,560 2,560 2,560 5,000
1988/03/23 2,570 2,570 2,530 2,530 13,000
1988/03/22 2,500 2,500 2,500 2,500 1,000
1988/03/17 2,540 2,540 2,540 2,540 2,000
1988/03/16 2,500 2,540 2,500 2,540 6,000
1988/03/15 2,500 2,500 2,500 2,500 3,000
1988/03/14 2,410 2,500 2,410 2,500 9,000
1988/03/11 2,410 2,420 2,410 2,410 8,000
1988/03/10 2,410 2,410 2,410 2,410 6,000
1988/03/09 2,470 2,470 2,350 2,410 5,000
1988/03/08 2,500 2,500 2,500 2,500 5,000
1988/03/04 2,700 2,700 2,700 2,700 2,000
1988/03/03 2,750 2,750 2,700 2,700 15,000
1988/03/02 2,720 2,720 2,700 2,720 6,000
1988/03/01 2,750 2,780 2,700 2,750 15,000
1988/02/29 2,650 2,750 2,650 2,750 13,000
1988/02/26 2,610 2,690 2,600 2,650 15,000
1988/02/25 2,500 2,600 2,500 2,600 30,000
1988/02/24 2,500 2,500 2,500 2,500 11,000
1988/02/23 2,670 2,700 2,670 2,690 6,000
1988/02/22 2,800 2,830 2,710 2,730 19,000
1988/02/19 2,750 2,800 2,750 2,800 49,000
1988/02/18 2,610 2,890 2,610 2,860 126,000
1988/02/17 2,300 2,600 2,300 2,550 116,000
1988/02/16 2,250 2,300 2,200 2,300 33,000
1988/02/15 2,200 2,250 2,190 2,250 39,000
1988/02/12 2,080 2,200 2,080 2,200 32,000
1988/02/10 2,020 2,100 2,010 2,100 18,000
1988/02/09 2,000 2,020 2,000 2,020 13,000
1988/02/08 2,020 2,020 2,020 2,020 6,000
1988/02/06 2,030 2,040 2,010 2,040 5,000
1988/02/05 1,930 2,030 1,930 2,030 24,000
1988/02/04 1,890 1,900 1,890 1,900 11,000
1988/02/03 1,860 1,870 1,860 1,870 6,000
1988/02/02 1,860 1,860 1,860 1,860 1,000
1988/02/01 1,860 1,860 1,860 1,860 2,000
1988/01/30 1,890 1,890 1,890 1,890 5,000
1988/01/29 1,870 1,870 1,870 1,870 1,000
1988/01/28 1,850 1,890 1,850 1,890 2,000
1988/01/26 1,890 1,890 1,890 1,890 1,000
1988/01/25 1,870 1,870 1,870 1,870 1,000
1988/01/23 1,870 1,870 1,870 1,870 1,000
1988/01/22 1,860 1,870 1,860 1,870 3,000
1988/01/21 1,890 1,890 1,890 1,890 1,000
1988/01/20 1,890 1,890 1,850 1,850 6,000
1988/01/19 1,870 1,900 1,870 1,900 2,000
1988/01/18 1,880 1,880 1,880 1,880 5,000
1988/01/14 1,860 1,870 1,860 1,870 2,000
1988/01/13 1,860 1,860 1,860 1,860 5,000
1988/01/12 1,800 1,830 1,800 1,830 2,000
1988/01/11 1,830 1,830 1,830 1,830 3,000
1988/01/08 1,800 1,800 1,800 1,800 3,000
1988/01/06 1,650 1,700 1,650 1,700 2,000
1988/01/05 1,650 1,650 1,650 1,650 4,000

このページの先頭へ