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 |
---|---|---|---|---|---|
1997/12/29 | 410 | 410 | 407 | 407 | 8,000 |
1997/12/26 | 407 | 410 | 407 | 410 | 17,000 |
1997/12/25 | 421 | 422 | 416 | 422 | 23,000 |
1997/12/24 | 429 | 429 | 422 | 422 | 16,000 |
1997/12/22 | 494 | 494 | 469 | 469 | 3,000 |
1997/12/19 | 500 | 500 | 495 | 495 | 5,000 |
1997/12/18 | 530 | 530 | 506 | 506 | 5,000 |
1997/12/17 | 515 | 515 | 510 | 510 | 18,000 |
1997/12/16 | 505 | 520 | 505 | 520 | 8,000 |
1997/12/15 | 510 | 529 | 510 | 529 | 6,000 |
1997/12/12 | 550 | 550 | 539 | 539 | 5,000 |
1997/12/11 | 561 | 561 | 550 | 555 | 9,000 |
1997/12/10 | 580 | 580 | 551 | 551 | 7,000 |
1997/12/09 | 580 | 580 | 580 | 580 | 3,000 |
1997/12/08 | 585 | 585 | 585 | 585 | 2,000 |
1997/12/05 | 590 | 590 | 590 | 590 | 2,000 |
1997/12/04 | 595 | 599 | 595 | 599 | 16,000 |
1997/12/03 | 595 | 595 | 595 | 595 | 2,000 |
1997/12/02 | 620 | 620 | 595 | 595 | 10,000 |
1997/12/01 | 582 | 595 | 582 | 595 | 10,000 |
1997/11/27 | 579 | 580 | 579 | 580 | 11,000 |
1997/11/26 | 601 | 605 | 591 | 591 | 32,000 |
1997/11/25 | 611 | 611 | 611 | 611 | 25,000 |
1997/11/21 | 630 | 630 | 621 | 621 | 3,000 |
1997/11/20 | 640 | 640 | 640 | 640 | 2,000 |
1997/11/19 | 636 | 636 | 630 | 630 | 2,000 |
1997/11/18 | 660 | 660 | 660 | 660 | 2,000 |
1997/11/17 | 626 | 626 | 626 | 626 | 1,000 |
1997/11/14 | 626 | 626 | 626 | 626 | 2,000 |
1997/11/13 | 621 | 621 | 621 | 621 | 3,000 |
1997/11/12 | 620 | 620 | 620 | 620 | 2,000 |
1997/11/11 | 621 | 621 | 621 | 621 | 1,000 |
1997/11/10 | 615 | 621 | 615 | 621 | 4,000 |
1997/11/07 | 670 | 670 | 644 | 644 | 11,000 |
1997/11/06 | 675 | 675 | 675 | 675 | 5,000 |
1997/11/05 | 698 | 698 | 690 | 690 | 8,000 |
1997/11/04 | 700 | 700 | 700 | 700 | 4,000 |
1997/10/31 | 700 | 700 | 700 | 700 | 2,000 |
1997/10/30 | 671 | 671 | 671 | 671 | 4,000 |
1997/10/29 | 670 | 670 | 670 | 670 | 2,000 |
1997/10/28 | 670 | 670 | 670 | 670 | 8,000 |
1997/10/27 | 690 | 690 | 690 | 690 | 1,000 |
1997/10/23 | 730 | 730 | 730 | 730 | 1,000 |
1997/10/22 | 720 | 730 | 720 | 730 | 7,000 |
1997/10/21 | 716 | 720 | 716 | 720 | 15,000 |
1997/10/20 | 715 | 720 | 715 | 720 | 10,000 |
1997/10/17 | 708 | 715 | 707 | 715 | 20,000 |
1997/10/16 | 700 | 700 | 700 | 700 | 8,000 |
1997/10/15 | 695 | 700 | 695 | 700 | 6,000 |
1997/10/14 | 698 | 698 | 695 | 695 | 38,000 |
1997/10/13 | 698 | 698 | 697 | 697 | 11,000 |
1997/10/09 | 700 | 700 | 698 | 698 | 16,000 |
1997/10/08 | 700 | 707 | 700 | 707 | 8,000 |
1997/10/07 | 695 | 700 | 695 | 700 | 8,000 |
1997/10/06 | 697 | 697 | 695 | 695 | 10,000 |
1997/10/03 | 698 | 698 | 698 | 698 | 155,000 |
1997/10/02 | 658 | 658 | 658 | 658 | 4,000 |
1997/10/01 | 659 | 659 | 648 | 648 | 2,000 |
1997/09/26 | 679 | 679 | 679 | 679 | 2,000 |
1997/09/25 | 670 | 670 | 670 | 670 | 8,000 |
1997/09/24 | 675 | 680 | 675 | 680 | 12,000 |
1997/09/22 | 685 | 685 | 685 | 685 | 2,000 |
1997/09/19 | 680 | 680 | 665 | 665 | 3,000 |
1997/09/18 | 670 | 674 | 670 | 674 | 7,000 |
1997/09/17 | 670 | 670 | 670 | 670 | 10,000 |
1997/09/16 | 674 | 674 | 670 | 670 | 2,000 |
1997/09/12 | 640 | 641 | 640 | 641 | 5,000 |
1997/09/11 | 664 | 664 | 650 | 650 | 38,000 |
1997/09/10 | 664 | 674 | 664 | 674 | 35,000 |
1997/09/08 | 674 | 674 | 674 | 674 | 2,000 |
1997/09/05 | 690 | 690 | 684 | 684 | 3,000 |
1997/09/04 | 690 | 690 | 690 | 690 | 5,000 |
1997/09/03 | 719 | 719 | 700 | 700 | 18,000 |
1997/09/02 | 720 | 720 | 719 | 719 | 4,000 |
1997/09/01 | 694 | 694 | 694 | 694 | 7,000 |
1997/08/29 | 669 | 689 | 669 | 689 | 4,000 |
1997/08/28 | 655 | 671 | 655 | 671 | 3,000 |
1997/08/27 | 653 | 653 | 648 | 652 | 4,000 |
1997/08/26 | 643 | 643 | 643 | 643 | 101,000 |
1997/08/25 | 613 | 613 | 613 | 613 | 3,000 |
1997/08/22 | 622 | 622 | 622 | 622 | 1,000 |
1997/08/21 | 620 | 625 | 620 | 621 | 10,000 |
1997/08/20 | 630 | 630 | 620 | 620 | 5,000 |
1997/08/19 | 629 | 629 | 625 | 625 | 9,000 |
1997/08/18 | 631 | 631 | 630 | 630 | 3,000 |
1997/08/15 | 631 | 635 | 631 | 635 | 7,000 |
1997/08/14 | 631 | 639 | 625 | 631 | 45,000 |
1997/08/13 | 640 | 640 | 631 | 631 | 10,000 |
1997/08/12 | 650 | 650 | 640 | 640 | 7,000 |
1997/08/11 | 659 | 659 | 633 | 650 | 7,000 |
1997/08/07 | 694 | 694 | 685 | 685 | 3,000 |
1997/08/06 | 697 | 697 | 697 | 697 | 2,000 |
1997/08/05 | 700 | 700 | 699 | 699 | 10,000 |
1997/08/04 | 710 | 710 | 700 | 700 | 7,000 |
1997/08/01 | 740 | 740 | 700 | 700 | 9,000 |
1997/07/31 | 702 | 720 | 702 | 720 | 4,000 |
1997/07/30 | 720 | 720 | 720 | 720 | 2,000 |
1997/07/29 | 720 | 721 | 720 | 721 | 5,000 |
1997/07/28 | 740 | 740 | 721 | 721 | 3,000 |
1997/07/25 | 760 | 760 | 760 | 760 | 11,000 |
1997/07/24 | 760 | 760 | 760 | 760 | 6,000 |
1997/07/23 | 766 | 766 | 760 | 760 | 6,000 |
1997/07/22 | 760 | 769 | 760 | 768 | 5,000 |
1997/07/18 | 770 | 770 | 760 | 760 | 6,000 |
1997/07/17 | 750 | 750 | 750 | 750 | 20,000 |
1997/07/16 | 760 | 760 | 760 | 760 | 3,000 |
1997/07/15 | 740 | 765 | 740 | 765 | 108,000 |
1997/07/14 | 740 | 750 | 740 | 750 | 3,000 |
1997/07/10 | 745 | 745 | 740 | 740 | 8,000 |
1997/07/09 | 745 | 746 | 745 | 745 | 10,000 |
1997/07/08 | 750 | 750 | 750 | 750 | 5,000 |
1997/07/07 | 752 | 752 | 752 | 752 | 2,000 |
1997/07/04 | 756 | 760 | 752 | 752 | 10,000 |
1997/07/03 | 757 | 757 | 756 | 756 | 3,000 |
1997/07/02 | 769 | 769 | 760 | 760 | 14,000 |
1997/07/01 | 760 | 760 | 760 | 760 | 2,000 |
1997/06/30 | 760 | 760 | 760 | 760 | 5,000 |
1997/06/27 | 766 | 766 | 766 | 766 | 1,000 |
1997/06/26 | 760 | 766 | 759 | 759 | 19,000 |
1997/06/25 | 757 | 765 | 757 | 765 | 19,000 |
1997/06/24 | 757 | 761 | 757 | 760 | 75,000 |
1997/06/23 | 760 | 760 | 757 | 760 | 76,000 |
1997/06/20 | 766 | 766 | 766 | 766 | 5,000 |
1997/06/19 | 755 | 756 | 755 | 756 | 10,000 |
1997/06/18 | 770 | 770 | 758 | 758 | 125,000 |
1997/06/17 | 769 | 770 | 769 | 770 | 3,000 |
1997/06/16 | 770 | 770 | 770 | 770 | 3,000 |
1997/06/13 | 755 | 756 | 755 | 756 | 14,000 |
1997/06/12 | 760 | 760 | 760 | 760 | 2,000 |
1997/06/11 | 755 | 762 | 755 | 759 | 13,000 |
1997/06/10 | 755 | 756 | 755 | 756 | 8,000 |
1997/06/09 | 760 | 760 | 756 | 756 | 54,000 |
1997/06/06 | 770 | 770 | 770 | 770 | 2,000 |
1997/06/05 | 770 | 770 | 760 | 760 | 4,000 |
1997/06/04 | 778 | 778 | 770 | 770 | 10,000 |
1997/06/03 | 770 | 770 | 769 | 770 | 12,000 |
1997/06/02 | 765 | 766 | 765 | 766 | 4,000 |
1997/05/30 | 772 | 774 | 770 | 770 | 5,000 |
1997/05/29 | 767 | 781 | 767 | 771 | 9,000 |
1997/05/28 | 765 | 765 | 760 | 765 | 9,000 |
1997/05/27 | 761 | 765 | 761 | 765 | 8,000 |
1997/05/26 | 745 | 760 | 745 | 760 | 101,000 |
1997/05/23 | 740 | 745 | 740 | 745 | 3,000 |
1997/05/22 | 740 | 745 | 740 | 744 | 11,000 |
1997/05/21 | 750 | 750 | 750 | 750 | 4,000 |
1997/05/20 | 760 | 760 | 750 | 750 | 6,000 |
1997/05/16 | 760 | 760 | 760 | 760 | 1,000 |
1997/05/15 | 760 | 760 | 740 | 740 | 3,000 |
1997/05/14 | 760 | 760 | 760 | 760 | 26,000 |
1997/05/13 | 710 | 715 | 705 | 705 | 35,000 |
1997/05/12 | 710 | 710 | 700 | 700 | 3,000 |
1997/05/09 | 731 | 731 | 720 | 720 | 10,000 |
1997/05/08 | 742 | 742 | 732 | 732 | 25,000 |
1997/05/07 | 749 | 749 | 744 | 744 | 18,000 |
1997/05/06 | 742 | 750 | 742 | 749 | 37,000 |
1997/05/02 | 755 | 755 | 741 | 741 | 5,000 |
1997/05/01 | 745 | 745 | 745 | 745 | 1,000 |
1997/04/30 | 770 | 770 | 759 | 769 | 13,000 |
1997/04/28 | 770 | 780 | 770 | 780 | 9,000 |
1997/04/25 | 770 | 770 | 770 | 770 | 4,000 |
1997/04/24 | 760 | 780 | 760 | 780 | 11,000 |
1997/04/23 | 740 | 760 | 740 | 760 | 10,000 |
1997/04/22 | 733 | 750 | 733 | 750 | 8,000 |
1997/04/21 | 731 | 731 | 730 | 731 | 6,000 |
1997/04/18 | 711 | 720 | 711 | 720 | 8,000 |
1997/04/17 | 669 | 690 | 669 | 690 | 7,000 |
1997/04/16 | 660 | 665 | 660 | 665 | 6,000 |
1997/04/15 | 660 | 660 | 650 | 650 | 7,000 |
1997/04/14 | 650 | 651 | 650 | 650 | 4,000 |
1997/04/11 | 680 | 680 | 665 | 665 | 3,000 |
1997/04/10 | 705 | 705 | 700 | 700 | 12,000 |
1997/04/09 | 710 | 711 | 710 | 710 | 6,000 |
1997/04/08 | 715 | 715 | 710 | 710 | 6,000 |
1997/04/07 | 720 | 720 | 715 | 715 | 5,000 |
1997/04/04 | 752 | 752 | 730 | 730 | 16,000 |
1997/04/03 | 752 | 760 | 752 | 760 | 4,000 |
1997/04/02 | 775 | 775 | 768 | 769 | 9,000 |
1997/04/01 | 769 | 769 | 768 | 768 | 3,000 |
1997/03/28 | 775 | 775 | 770 | 774 | 5,000 |
1997/03/27 | 775 | 775 | 775 | 775 | 1,000 |
1997/03/26 | 780 | 780 | 775 | 775 | 6,000 |
1997/03/25 | 777 | 798 | 777 | 798 | 31,000 |
1997/03/24 | 780 | 780 | 780 | 780 | 7,000 |
1997/03/21 | 789 | 790 | 789 | 789 | 12,000 |
1997/03/19 | 795 | 800 | 789 | 790 | 14,000 |
1997/03/18 | 799 | 799 | 795 | 795 | 45,000 |
1997/03/17 | 795 | 800 | 795 | 799 | 42,000 |
1997/03/14 | 802 | 802 | 800 | 800 | 18,000 |
1997/03/13 | 801 | 801 | 801 | 801 | 5,000 |
1997/03/12 | 810 | 810 | 801 | 801 | 9,000 |
1997/03/11 | 801 | 805 | 801 | 805 | 4,000 |
1997/03/10 | 805 | 805 | 805 | 805 | 13,000 |
1997/03/07 | 810 | 810 | 805 | 805 | 8,000 |
1997/03/06 | 820 | 825 | 820 | 825 | 4,000 |
1997/03/05 | 835 | 840 | 830 | 830 | 7,000 |
1997/03/04 | 854 | 855 | 854 | 855 | 10,000 |
1997/03/03 | 860 | 860 | 860 | 860 | 2,000 |
1997/02/28 | 865 | 865 | 863 | 863 | 8,000 |
1997/02/27 | 864 | 865 | 864 | 865 | 8,000 |
1997/02/26 | 860 | 867 | 860 | 865 | 23,000 |
1997/02/25 | 850 | 860 | 850 | 860 | 11,000 |
1997/02/24 | 845 | 855 | 845 | 855 | 9,000 |
1997/02/21 | 825 | 847 | 825 | 847 | 48,000 |
1997/02/20 | 818 | 830 | 818 | 825 | 20,000 |
1997/02/19 | 820 | 820 | 815 | 818 | 72,000 |
1997/02/18 | 818 | 818 | 818 | 818 | 3,000 |
1997/02/17 | 810 | 815 | 810 | 815 | 12,000 |
1997/02/14 | 810 | 810 | 810 | 810 | 9,000 |
1997/02/13 | 821 | 821 | 805 | 805 | 12,000 |
1997/02/12 | 815 | 830 | 815 | 821 | 10,000 |
1997/02/10 | 815 | 816 | 812 | 815 | 6,000 |
1997/02/07 | 815 | 825 | 815 | 815 | 9,000 |
1997/02/06 | 815 | 820 | 815 | 820 | 14,000 |
1997/02/05 | 825 | 825 | 824 | 825 | 9,000 |
1997/02/04 | 825 | 840 | 825 | 835 | 47,000 |
1997/02/03 | 820 | 820 | 820 | 820 | 22,000 |
1997/01/31 | 820 | 821 | 820 | 821 | 8,000 |
1997/01/30 | 820 | 830 | 820 | 820 | 19,000 |
1997/01/29 | 820 | 820 | 820 | 820 | 4,000 |
1997/01/28 | 825 | 825 | 819 | 820 | 29,000 |
1997/01/27 | 820 | 825 | 820 | 820 | 16,000 |
1997/01/24 | 821 | 825 | 821 | 825 | 33,000 |
1997/01/23 | 825 | 830 | 825 | 830 | 22,000 |
1997/01/22 | 823 | 840 | 823 | 840 | 3,000 |
1997/01/21 | 824 | 824 | 824 | 824 | 1,000 |
1997/01/20 | 823 | 826 | 823 | 823 | 6,000 |
1997/01/17 | 820 | 821 | 820 | 821 | 9,000 |
1997/01/16 | 820 | 820 | 820 | 820 | 6,000 |
1997/01/14 | 810 | 820 | 800 | 820 | 12,000 |
1997/01/13 | 814 | 815 | 806 | 810 | 13,000 |
1997/01/10 | 820 | 840 | 820 | 820 | 55,000 |
1997/01/09 | 850 | 850 | 830 | 830 | 12,000 |
1997/01/08 | 860 | 860 | 860 | 860 | 12,000 |
1997/01/07 | 869 | 870 | 869 | 870 | 11,000 |
1997/01/06 | 870 | 870 | 870 | 870 | 6,000 |