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
1989/12/28 2,500 2,500 2,490 2,490 5,000
1989/12/27 2,500 2,500 2,500 2,500 29,000
1989/12/26 2,500 2,500 2,500 2,500 1,000
1989/12/25 2,420 2,420 2,400 2,400 9,000
1989/12/22 2,420 2,420 2,420 2,420 2,000
1989/12/20 2,450 2,450 2,420 2,420 6,000
1989/12/19 2,420 2,420 2,420 2,420 1,000
1989/12/18 2,460 2,470 2,450 2,450 12,000
1989/12/15 2,450 2,450 2,430 2,450 13,000
1989/12/14 2,460 2,460 2,430 2,430 6,000
1989/12/13 2,460 2,460 2,450 2,450 3,000
1989/12/12 2,460 2,460 2,450 2,450 2,000
1989/12/11 2,480 2,480 2,480 2,480 7,000
1989/12/08 2,480 2,480 2,470 2,480 10,000
1989/12/07 2,500 2,550 2,480 2,480 23,000
1989/12/06 2,500 2,500 2,500 2,500 2,000
1989/12/05 2,570 2,570 2,560 2,560 2,000
1989/12/04 2,600 2,600 2,560 2,560 18,000
1989/12/01 2,570 2,610 2,570 2,600 25,000
1989/11/30 2,550 2,580 2,550 2,570 14,000
1989/11/29 2,500 2,500 2,500 2,500 2,000
1989/11/28 2,450 2,450 2,450 2,450 1,000
1989/11/27 2,430 2,500 2,430 2,430 8,000
1989/11/24 2,420 2,430 2,420 2,430 2,000
1989/11/22 2,450 2,450 2,420 2,420 2,000
1989/11/21 2,450 2,450 2,420 2,420 3,000
1989/11/17 2,490 2,500 2,490 2,490 6,000
1989/11/16 2,490 2,490 2,490 2,490 1,000
1989/11/14 2,500 2,500 2,500 2,500 1,000
1989/11/13 2,500 2,510 2,500 2,500 4,000
1989/11/10 2,500 2,510 2,500 2,510 4,000
1989/11/09 2,500 2,500 2,500 2,500 1,000
1989/11/08 2,540 2,540 2,540 2,540 1,000
1989/11/07 2,560 2,570 2,560 2,570 3,000
1989/11/06 2,570 2,600 2,570 2,600 6,000
1989/11/02 2,570 2,600 2,570 2,570 11,000
1989/11/01 2,600 2,600 2,600 2,600 2,000
1989/10/31 2,600 2,600 2,570 2,570 19,000
1989/10/30 2,600 2,600 2,600 2,600 3,000
1989/10/27 2,590 2,620 2,560 2,600 20,000
1989/10/26 2,640 2,640 2,600 2,600 2,000
1989/10/25 2,650 2,650 2,600 2,610 19,000
1989/10/24 2,640 2,650 2,640 2,650 9,000
1989/10/23 2,780 2,810 2,680 2,680 65,000
1989/10/20 2,700 2,740 2,660 2,740 65,000
1989/10/18 2,410 2,420 2,410 2,420 5,000
1989/10/17 2,410 2,410 2,410 2,410 3,000
1989/10/16 2,440 2,440 2,410 2,410 2,000
1989/10/13 2,440 2,440 2,440 2,440 1,000
1989/10/12 2,500 2,500 2,470 2,470 2,000
1989/10/11 2,550 2,550 2,510 2,510 2,000
1989/10/09 2,520 2,520 2,490 2,490 3,000
1989/10/06 2,510 2,510 2,510 2,510 1,000
1989/10/05 2,550 2,550 2,550 2,550 2,000
1989/10/04 2,550 2,550 2,530 2,550 4,000
1989/10/03 2,620 2,620 2,580 2,580 6,000
1989/10/02 2,600 2,620 2,600 2,620 11,000
1989/09/29 2,600 2,610 2,600 2,600 7,000
1989/09/28 2,580 2,600 2,580 2,600 5,000
1989/09/27 2,570 2,580 2,570 2,580 3,000
1989/09/26 2,600 2,680 2,600 2,600 20,000
1989/09/25 2,570 2,650 2,570 2,650 17,000
1989/09/22 2,590 2,600 2,580 2,600 20,000
1989/09/21 2,580 2,600 2,560 2,560 9,000
1989/09/20 2,530 2,580 2,520 2,530 8,000
1989/09/19 2,540 2,540 2,540 2,540 1,000
1989/09/18 2,540 2,540 2,530 2,530 7,000
1989/09/14 2,540 2,540 2,540 2,540 13,000
1989/09/13 2,520 2,520 2,520 2,520 1,000
1989/09/11 2,590 2,600 2,540 2,540 28,000
1989/09/08 2,520 2,590 2,520 2,590 3,000
1989/09/07 2,580 2,580 2,550 2,580 5,000
1989/09/06 2,600 2,600 2,550 2,600 14,000
1989/09/05 2,560 2,600 2,550 2,600 19,000
1989/09/04 2,550 2,560 2,550 2,560 10,000
1989/09/01 2,500 2,550 2,500 2,520 9,000
1989/08/31 2,500 2,520 2,500 2,500 53,000
1989/08/30 2,490 2,490 2,490 2,490 1,000
1989/08/29 2,500 2,500 2,500 2,500 2,000
1989/08/28 2,480 2,480 2,480 2,480 3,000
1989/08/25 2,500 2,500 2,470 2,500 11,000
1989/08/24 2,500 2,530 2,470 2,530 15,000
1989/08/23 2,500 2,500 2,460 2,500 6,000
1989/08/22 2,490 2,500 2,490 2,500 6,000
1989/08/21 2,450 2,500 2,450 2,500 2,000
1989/08/18 2,450 2,500 2,450 2,450 3,000
1989/08/17 2,490 2,490 2,470 2,470 27,000
1989/08/15 2,500 2,500 2,500 2,500 1,000
1989/08/11 2,440 2,550 2,440 2,550 10,000
1989/08/10 2,440 2,500 2,440 2,500 7,000
1989/08/09 2,450 2,480 2,420 2,480 7,000
1989/08/08 2,500 2,500 2,450 2,450 8,000
1989/08/07 2,520 2,520 2,500 2,500 4,000
1989/08/04 2,500 2,500 2,500 2,500 4,000
1989/08/03 2,500 2,500 2,500 2,500 3,000
1989/08/02 2,500 2,500 2,500 2,500 5,000
1989/08/01 2,500 2,550 2,500 2,500 7,000
1989/07/28 2,460 2,460 2,450 2,450 2,000
1989/07/27 2,450 2,480 2,450 2,480 7,000
1989/07/26 2,500 2,500 2,500 2,500 26,000
1989/07/25 2,490 2,500 2,490 2,500 12,000
1989/07/24 2,480 2,490 2,480 2,490 2,000
1989/07/21 2,500 2,500 2,480 2,480 3,000
1989/07/20 2,500 2,510 2,500 2,510 4,000
1989/07/19 2,500 2,500 2,500 2,500 1,000
1989/07/18 2,510 2,510 2,510 2,510 3,000
1989/07/17 2,520 2,520 2,510 2,510 19,000
1989/07/14 2,510 2,520 2,510 2,510 9,000
1989/07/13 2,550 2,550 2,510 2,510 6,000
1989/07/12 2,530 2,530 2,510 2,510 7,000
1989/07/11 2,510 2,550 2,510 2,550 6,000
1989/07/10 2,550 2,590 2,510 2,510 5,000
1989/07/07 2,510 2,550 2,510 2,550 3,000
1989/07/06 2,510 2,510 2,510 2,510 1,000
1989/07/05 2,590 2,600 2,510 2,510 36,000
1989/07/04 2,600 2,600 2,550 2,590 39,000
1989/07/03 2,580 2,600 2,580 2,600 31,000
1989/06/30 2,510 2,590 2,510 2,580 44,000
1989/06/29 2,500 2,550 2,500 2,500 52,000
1989/06/28 2,430 2,480 2,430 2,480 33,000
1989/06/27 2,430 2,430 2,430 2,430 10,000
1989/06/26 2,400 2,450 2,400 2,400 3,000
1989/06/23 2,400 2,400 2,400 2,400 10,000
1989/06/22 2,330 2,350 2,330 2,350 12,000
1989/06/21 2,330 2,350 2,330 2,330 4,000
1989/06/20 2,340 2,350 2,330 2,330 13,000
1989/06/19 2,350 2,350 2,340 2,340 2,000
1989/06/16 2,350 2,380 2,350 2,350 4,000
1989/06/15 2,370 2,380 2,370 2,380 14,000
1989/06/14 2,380 2,380 2,380 2,380 1,000
1989/06/13 2,390 2,390 2,370 2,390 7,000
1989/06/12 2,400 2,400 2,400 2,400 2,000
1989/06/09 2,400 2,400 2,390 2,390 7,000
1989/06/08 2,400 2,400 2,400 2,400 2,000
1989/06/07 2,400 2,400 2,400 2,400 11,000
1989/06/06 2,420 2,420 2,400 2,400 7,000
1989/06/05 2,420 2,450 2,420 2,450 2,000
1989/06/02 2,430 2,450 2,430 2,450 14,000
1989/06/01 2,440 2,440 2,400 2,430 9,000
1989/05/31 2,440 2,460 2,400 2,400 37,000
1989/05/30 2,440 2,450 2,400 2,400 39,000
1989/05/29 2,430 2,450 2,400 2,400 28,000
1989/05/26 2,400 2,400 2,400 2,400 5,000
1989/05/25 2,400 2,400 2,370 2,400 6,000
1989/05/24 2,400 2,420 2,400 2,400 4,000
1989/05/23 2,380 2,400 2,370 2,400 8,000
1989/05/19 2,420 2,420 2,420 2,420 2,000
1989/05/18 2,410 2,420 2,410 2,420 2,000
1989/05/17 2,400 2,420 2,400 2,400 8,000
1989/05/16 2,400 2,400 2,400 2,400 3,000
1989/05/15 2,400 2,420 2,400 2,400 7,000
1989/05/12 2,420 2,420 2,400 2,400 2,000
1989/05/11 2,430 2,430 2,420 2,420 10,000
1989/05/10 2,430 2,430 2,430 2,430 5,000
1989/05/09 2,440 2,450 2,400 2,450 6,000
1989/05/08 2,450 2,450 2,450 2,450 3,000
1989/05/02 2,450 2,490 2,450 2,490 19,000
1989/05/01 2,380 2,450 2,380 2,450 6,000
1989/04/28 2,360 2,360 2,360 2,360 5,000
1989/04/27 2,320 2,350 2,320 2,350 12,000
1989/04/26 2,310 2,310 2,310 2,310 6,000
1989/04/25 2,300 2,310 2,300 2,310 8,000
1989/04/24 2,340 2,340 2,300 2,300 9,000
1989/04/21 2,300 2,330 2,300 2,310 7,000
1989/04/20 2,440 2,440 2,350 2,350 11,000
1989/04/19 2,420 2,440 2,420 2,440 7,000
1989/04/18 2,440 2,460 2,430 2,430 5,000
1989/04/17 2,460 2,460 2,450 2,450 2,000
1989/04/14 2,500 2,500 2,490 2,490 24,000
1989/04/13 2,490 2,490 2,490 2,490 6,000
1989/04/12 2,500 2,500 2,490 2,490 4,000
1989/04/11 2,500 2,520 2,500 2,520 7,000
1989/04/10 2,500 2,500 2,500 2,500 14,000
1989/04/07 2,500 2,500 2,500 2,500 2,000
1989/04/06 2,500 2,500 2,500 2,500 1,000
1989/04/05 2,440 2,500 2,440 2,500 5,000
1989/04/03 2,430 2,430 2,430 2,430 2,000
1989/03/30 2,440 2,440 2,430 2,430 13,000
1989/03/29 2,440 2,440 2,440 2,440 5,000
1989/03/28 2,450 2,450 2,450 2,450 2,000
1989/03/28 1 -> 1.10 分割
1989/03/27 2,650 2,680 2,650 2,680 11,000
1989/03/24 2,670 2,670 2,670 2,670 16,000
1989/03/23 2,700 2,700 2,680 2,680 27,000
1989/03/22 2,700 2,700 2,700 2,700 10,000
1989/03/20 2,700 2,700 2,700 2,700 4,000
1989/03/17 2,680 2,710 2,680 2,710 4,000
1989/03/16 2,680 2,680 2,680 2,680 3,000
1989/03/15 2,700 2,700 2,680 2,700 6,000
1989/03/14 2,720 2,720 2,700 2,700 3,000
1989/03/13 2,720 2,720 2,720 2,720 8,000
1989/03/10 2,730 2,730 2,720 2,720 2,000
1989/03/09 2,720 2,720 2,720 2,720 10,000
1989/03/08 2,750 2,750 2,750 2,750 2,000
1989/03/07 2,710 2,750 2,700 2,750 4,000
1989/03/06 2,700 2,740 2,700 2,740 10,000
1989/03/03 2,700 2,720 2,690 2,720 12,000
1989/03/02 2,650 2,700 2,650 2,700 14,000
1989/03/01 2,650 2,650 2,650 2,650 1,000
1989/02/28 2,650 2,650 2,650 2,650 6,000
1989/02/27 2,700 2,700 2,700 2,700 3,000
1989/02/23 2,630 2,630 2,630 2,630 1,000
1989/02/22 2,680 2,680 2,650 2,650 3,000
1989/02/21 2,690 2,690 2,690 2,690 1,000
1989/02/20 2,700 2,700 2,700 2,700 1,000
1989/02/17 2,650 2,700 2,630 2,700 6,000
1989/02/16 2,700 2,700 2,700 2,700 1,000
1989/02/15 2,700 2,700 2,700 2,700 2,000
1989/02/14 2,700 2,700 2,700 2,700 4,000
1989/02/13 2,700 2,700 2,700 2,700 3,000
1989/02/10 2,690 2,690 2,630 2,630 2,000
1989/02/09 2,690 2,700 2,690 2,700 6,000
1989/02/08 2,700 2,700 2,690 2,700 4,000
1989/02/07 2,700 2,700 2,690 2,700 10,000
1989/02/06 2,690 2,700 2,690 2,700 3,000
1989/02/03 2,650 2,650 2,630 2,630 3,000
1989/02/02 2,600 2,600 2,600 2,600 4,000
1989/02/01 2,570 2,570 2,570 2,570 4,000
1989/01/31 2,570 2,570 2,570 2,570 9,000
1989/01/30 2,570 2,570 2,570 2,570 1,000
1989/01/28 2,570 2,580 2,570 2,580 3,000
1989/01/27 2,580 2,580 2,570 2,570 4,000
1989/01/26 2,500 2,500 2,500 2,500 2,000
1989/01/25 2,580 2,580 2,580 2,580 1,000
1989/01/24 2,580 2,580 2,570 2,580 7,000
1989/01/23 2,570 2,570 2,570 2,570 1,000
1989/01/20 2,570 2,580 2,570 2,580 3,000
1989/01/19 2,550 2,600 2,550 2,580 3,000
1989/01/18 2,600 2,600 2,580 2,580 2,000
1989/01/17 2,600 2,600 2,590 2,600 5,000
1989/01/13 2,590 2,600 2,590 2,600 7,000
1989/01/12 2,570 2,600 2,570 2,600 6,000
1989/01/11 2,600 2,600 2,600 2,600 10,000
1989/01/10 2,670 2,700 2,650 2,650 9,000
1989/01/09 2,700 2,700 2,670 2,700 5,000
1989/01/06 2,690 2,720 2,690 2,690 17,000
1989/01/05 2,610 2,700 2,600 2,700 9,000
1989/01/04 2,560 2,560 2,560 2,560 2,000

このページの先頭へ