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
1990/12/28 1,550 1,550 1,400 1,400 19,000
1990/12/27 1,630 1,630 1,550 1,550 7,000
1990/12/26 1,690 1,700 1,600 1,600 8,000
1990/12/25 1,750 1,750 1,720 1,720 8,000
1990/12/21 1,770 1,770 1,700 1,740 8,000
1990/12/20 1,790 1,790 1,770 1,770 3,000
1990/12/19 1,800 1,800 1,800 1,800 1,000
1990/12/18 1,830 1,830 1,820 1,830 6,000
1990/12/17 1,840 1,840 1,830 1,830 6,000
1990/12/14 1,850 1,850 1,830 1,830 3,000
1990/12/13 1,840 1,850 1,830 1,830 8,000
1990/12/12 1,850 1,850 1,770 1,770 12,000
1990/12/11 1,890 1,890 1,840 1,860 6,000
1990/12/10 1,890 1,890 1,890 1,890 4,000
1990/12/07 1,910 1,910 1,890 1,890 2,000
1990/12/06 1,910 1,910 1,910 1,910 14,000
1990/12/05 1,900 1,910 1,900 1,910 6,000
1990/12/04 1,970 1,970 1,970 1,970 1,000
1990/12/03 2,010 2,010 2,000 2,000 9,000
1990/11/30 1,840 1,940 1,840 1,940 10,000
1990/11/28 2,000 2,000 1,970 1,970 7,000
1990/11/27 2,020 2,030 2,000 2,000 31,000
1990/11/26 1,980 2,010 1,980 2,010 9,000
1990/11/22 2,010 2,020 1,970 2,010 16,000
1990/11/21 2,010 2,020 2,010 2,010 13,000
1990/11/20 2,060 2,070 2,050 2,050 25,000
1990/11/19 2,070 2,070 2,050 2,050 4,000
1990/11/16 2,100 2,100 2,070 2,100 11,000
1990/11/15 2,090 2,100 2,090 2,100 6,000
1990/11/14 2,120 2,120 2,070 2,090 13,000
1990/11/13 2,060 2,080 2,050 2,050 15,000
1990/11/09 2,060 2,060 2,050 2,050 2,000
1990/11/08 2,050 2,050 2,050 2,050 8,000
1990/11/07 2,150 2,160 2,150 2,150 5,000
1990/11/06 2,230 2,230 2,200 2,200 4,000
1990/11/05 2,240 2,240 2,240 2,240 1,000
1990/11/02 2,230 2,230 2,220 2,230 3,000
1990/11/01 2,250 2,250 2,250 2,250 4,000
1990/10/31 2,300 2,300 2,290 2,300 7,000
1990/10/30 2,290 2,290 2,290 2,290 2,000
1990/10/29 2,430 2,430 2,350 2,350 13,000
1990/10/26 2,460 2,460 2,400 2,400 17,000
1990/10/25 2,420 2,460 2,420 2,450 7,000
1990/10/24 2,530 2,530 2,450 2,450 9,000
1990/10/23 2,440 2,530 2,440 2,500 19,000
1990/10/22 2,450 2,450 2,400 2,400 2,000
1990/10/19 2,400 2,410 2,390 2,410 28,000
1990/10/18 2,230 2,230 2,230 2,230 3,000
1990/10/17 2,230 2,230 2,230 2,230 2,000
1990/10/16 2,200 2,200 2,170 2,170 6,000
1990/10/15 2,170 2,240 2,170 2,200 6,000
1990/10/12 2,300 2,300 2,250 2,250 11,000
1990/10/11 2,320 2,340 2,250 2,330 9,000
1990/10/09 2,280 2,340 2,280 2,340 17,000
1990/10/08 2,250 2,250 2,240 2,240 6,000
1990/10/05 2,200 2,200 2,160 2,160 6,000
1990/10/04 2,150 2,150 2,150 2,150 3,000
1990/10/03 2,200 2,200 2,150 2,150 10,000
1990/10/02 2,180 2,200 2,080 2,150 31,000
1990/10/01 2,200 2,200 2,110 2,110 10,000
1990/09/28 2,300 2,350 2,300 2,300 12,000
1990/09/27 2,320 2,480 2,320 2,480 13,000
1990/09/26 2,470 2,470 2,400 2,400 14,000
1990/09/25 2,450 2,470 2,450 2,460 13,000
1990/09/21 2,460 2,530 2,460 2,500 110,000
1990/09/20 2,600 2,600 2,540 2,540 75,000
1990/09/19 2,670 2,670 2,600 2,600 14,000
1990/09/18 2,700 2,700 2,670 2,670 18,000
1990/09/17 2,800 2,800 2,750 2,750 15,000
1990/09/14 2,850 2,850 2,800 2,800 10,000
1990/09/13 2,890 2,900 2,810 2,900 20,000
1990/09/12 2,800 2,900 2,800 2,900 23,000
1990/09/11 2,860 2,970 2,800 2,800 91,000
1990/09/10 2,900 2,900 2,840 2,840 5,000
1990/09/07 2,850 2,850 2,770 2,840 12,000
1990/09/06 2,730 2,850 2,730 2,850 24,000
1990/09/05 2,850 2,850 2,850 2,850 5,000
1990/09/04 2,890 2,940 2,890 2,890 46,000
1990/09/03 2,900 2,950 2,890 2,930 23,000
1990/08/31 2,900 2,950 2,810 2,810 14,000
1990/08/30 2,980 2,990 2,830 2,830 34,000
1990/08/29 2,760 3,000 2,740 2,900 161,000
1990/08/28 2,900 2,900 2,810 2,850 33,000
1990/08/27 2,730 2,730 2,650 2,650 25,000
1990/08/24 2,600 2,750 2,600 2,610 75,000
1990/08/23 2,770 2,800 2,600 2,600 38,000
1990/08/22 2,930 2,930 2,810 2,900 54,000
1990/08/21 3,200 3,200 3,070 3,070 121,000
1990/08/20 3,210 3,280 3,170 3,240 283,000
1990/08/17 2,900 3,250 2,840 3,240 518,000
1990/08/16 2,820 3,180 2,820 2,900 295,000
1990/08/15 2,820 2,830 2,780 2,780 3,000
1990/08/14 2,820 2,820 2,820 2,820 8,000
1990/08/13 2,920 2,920 2,790 2,830 32,000
1990/08/10 2,840 2,870 2,800 2,870 75,000
1990/08/09 2,880 2,890 2,840 2,870 32,000
1990/08/08 2,710 2,860 2,670 2,860 37,000
1990/08/07 2,810 2,810 2,750 2,750 164,000
1990/08/06 3,010 3,020 2,890 2,890 127,000
1990/08/03 3,060 3,100 3,050 3,100 78,000
1990/08/02 3,100 3,100 3,020 3,050 118,000
1990/08/01 2,990 3,230 2,990 3,150 476,000
1990/07/31 2,920 2,940 2,870 2,930 131,000
1990/07/30 2,990 3,090 2,950 2,980 320,000
1990/07/27 2,810 3,000 2,750 3,000 404,000
1990/07/26 2,800 2,850 2,770 2,770 246,000
1990/07/25 2,570 2,860 2,570 2,840 403,000
1990/07/24 2,620 2,620 2,570 2,570 7,000
1990/07/23 2,570 2,630 2,570 2,630 25,000
1990/07/20 2,620 2,620 2,570 2,570 38,000
1990/07/19 2,630 2,650 2,600 2,650 61,000
1990/07/18 2,670 2,670 2,610 2,640 70,000
1990/07/17 2,700 2,700 2,630 2,630 29,000
1990/07/16 2,690 2,740 2,650 2,720 133,000
1990/07/13 2,650 2,700 2,650 2,700 156,000
1990/07/12 2,610 2,740 2,580 2,610 178,000
1990/07/11 2,520 2,640 2,500 2,640 196,000
1990/07/10 2,580 2,590 2,490 2,520 51,000
1990/07/09 2,590 2,610 2,580 2,580 85,000
1990/07/06 2,490 2,550 2,490 2,550 158,000
1990/07/05 2,450 2,490 2,450 2,470 66,000
1990/07/04 2,290 2,460 2,260 2,450 116,000
1990/07/03 2,160 2,230 2,160 2,230 60,000
1990/07/02 2,100 2,130 2,100 2,130 30,000
1990/06/29 2,140 2,150 2,130 2,130 11,000
1990/06/28 2,100 2,130 2,100 2,130 5,000
1990/06/27 2,100 2,130 2,100 2,130 19,000
1990/06/26 2,070 2,070 2,010 2,040 4,000
1990/06/25 2,100 2,100 2,080 2,100 21,000
1990/06/22 2,100 2,100 2,080 2,080 11,000
1990/06/21 2,100 2,100 2,080 2,090 11,000
1990/06/20 2,100 2,100 2,060 2,060 6,000
1990/06/19 2,090 2,090 2,080 2,080 6,000
1990/06/18 2,090 2,100 2,090 2,090 7,000
1990/06/15 2,080 2,080 2,080 2,080 3,000
1990/06/14 2,100 2,100 2,090 2,090 10,000
1990/06/13 2,090 2,100 2,090 2,090 7,000
1990/06/12 2,070 2,070 2,050 2,050 3,000
1990/06/11 2,090 2,090 2,080 2,080 4,000
1990/06/08 2,120 2,140 2,100 2,100 19,000
1990/06/07 2,060 2,160 2,060 2,160 8,000
1990/06/06 2,040 2,040 2,020 2,030 113,000
1990/06/05 2,020 2,020 2,020 2,020 7,000
1990/06/04 2,020 2,020 2,020 2,020 3,000
1990/06/01 2,080 2,080 2,010 2,010 7,000
1990/05/31 2,080 2,080 2,080 2,080 2,000
1990/05/30 2,090 2,090 2,080 2,080 5,000
1990/05/29 2,090 2,100 2,090 2,100 10,000
1990/05/28 2,100 2,150 2,100 2,150 6,000
1990/05/25 2,170 2,170 2,170 2,170 3,000
1990/05/24 2,190 2,190 2,190 2,190 3,000
1990/05/23 2,110 2,180 2,110 2,180 5,000
1990/05/21 2,210 2,210 2,150 2,150 25,000
1990/05/16 2,200 2,200 2,200 2,200 7,000
1990/05/15 2,200 2,210 2,200 2,210 15,000
1990/05/14 2,240 2,240 2,200 2,200 2,000
1990/05/11 2,200 2,240 2,200 2,240 8,000
1990/05/10 2,200 2,200 2,160 2,200 19,000
1990/05/09 2,200 2,200 2,140 2,200 17,000
1990/05/08 2,150 2,200 2,100 2,200 18,000
1990/05/01 2,150 2,150 2,150 2,150 1,000
1990/04/27 2,180 2,180 2,180 2,180 2,000
1990/04/25 2,180 2,180 2,150 2,180 6,000
1990/04/23 2,210 2,210 2,200 2,200 4,000
1990/04/19 2,020 2,200 2,020 2,200 43,000
1990/04/18 2,040 2,040 2,030 2,030 4,000
1990/04/17 2,000 2,060 2,000 2,040 16,000
1990/04/16 2,070 2,070 2,070 2,070 1,000
1990/04/13 2,180 2,180 2,180 2,180 4,000
1990/04/12 2,240 2,240 2,240 2,240 1,000
1990/04/11 2,180 2,180 2,180 2,180 1,000
1990/04/06 2,130 2,300 2,100 2,300 14,000
1990/04/04 2,250 2,290 2,250 2,290 6,000
1990/04/03 2,300 2,300 2,300 2,300 1,000
1990/04/02 2,320 2,320 2,310 2,310 3,000
1990/03/30 2,320 2,350 2,310 2,350 9,000
1990/03/29 2,350 2,350 2,320 2,320 3,000
1990/03/28 2,350 2,380 2,320 2,350 12,000
1990/03/27 2,320 2,340 2,320 2,340 9,000
1990/03/26 2,350 2,350 2,350 2,350 12,000
1990/03/23 2,330 2,370 2,330 2,350 3,000
1990/03/22 2,350 2,350 2,350 2,350 66,000
1990/03/20 2,460 2,460 2,350 2,350 67,000
1990/03/19 2,490 2,490 2,470 2,470 2,000
1990/03/16 2,350 2,470 2,320 2,470 9,000
1990/03/14 2,380 2,490 2,380 2,400 6,000
1990/03/13 2,370 2,370 2,370 2,370 762,000
1990/03/12 2,470 2,470 2,370 2,370 3,000
1990/03/09 2,490 2,490 2,490 2,490 2,000
1990/03/08 2,460 2,530 2,460 2,530 5,000
1990/03/07 2,500 2,530 2,500 2,530 18,000
1990/03/06 2,500 2,500 2,500 2,500 1,000
1990/03/05 2,430 2,530 2,400 2,530 6,000
1990/03/02 2,380 2,490 2,380 2,490 11,000
1990/03/01 2,370 2,400 2,340 2,350 22,000
1990/02/28 2,350 2,450 2,350 2,350 28,000
1990/02/27 2,350 2,400 2,350 2,350 14,000
1990/02/26 2,410 2,410 2,400 2,400 2,000
1990/02/23 2,540 2,540 2,450 2,450 7,000
1990/02/22 2,530 2,550 2,460 2,550 38,000
1990/02/21 2,540 2,580 2,480 2,550 635,000
1990/02/20 2,490 2,540 2,460 2,540 37,000
1990/02/19 2,480 2,480 2,480 2,480 1,000
1990/02/16 2,490 2,490 2,490 2,490 1,000
1990/02/15 2,500 2,500 2,500 2,500 3,000
1990/02/14 2,490 2,530 2,490 2,500 24,000
1990/02/13 2,510 2,510 2,420 2,500 5,000
1990/02/09 2,500 2,530 2,500 2,530 25,000
1990/02/08 2,450 2,530 2,450 2,530 16,000
1990/02/07 2,450 2,490 2,450 2,490 6,000
1990/02/06 2,400 2,400 2,400 2,400 3,000
1990/02/05 2,370 2,370 2,370 2,370 2,000
1990/02/02 2,360 2,360 2,360 2,360 3,000
1990/01/31 2,370 2,370 2,370 2,370 1,000
1990/01/30 2,370 2,370 2,370 2,370 1,000
1990/01/29 2,380 2,380 2,380 2,380 1,000
1990/01/26 2,400 2,400 2,380 2,400 3,000
1990/01/25 2,400 2,400 2,400 2,400 5,000
1990/01/24 2,400 2,400 2,400 2,400 4,000
1990/01/23 2,380 2,390 2,380 2,380 7,000
1990/01/22 2,430 2,430 2,400 2,400 3,000
1990/01/18 2,450 2,450 2,450 2,450 1,000
1990/01/17 2,450 2,450 2,450 2,450 2,000
1990/01/16 2,450 2,450 2,450 2,450 1,000
1990/01/12 2,500 2,500 2,500 2,500 4,000
1990/01/11 2,410 2,410 2,410 2,410 1,560,000
1990/01/10 2,450 2,450 2,450 2,450 1,000
1990/01/09 2,370 2,450 2,370 2,380 5,000
1990/01/08 2,450 2,450 2,450 2,450 2,000
1990/01/05 2,400 2,400 2,400 2,400 2,000
1990/01/04 2,500 2,500 2,500 2,500 1,000

このページの先頭へ