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
1999/12/29 490 490 490 490 14,000
1999/12/28 440 490 440 490 3,000
1999/12/27 440 440 440 440 3,000
1999/12/24 484 484 414 440 7,000
1999/12/22 489 489 485 485 4,000
1999/12/21 489 490 489 490 9,000
1999/12/20 490 490 490 490 3,000
1999/12/17 490 490 490 490 3,000
1999/12/16 490 492 490 490 7,000
1999/12/15 492 492 492 492 2,000
1999/12/14 497 497 497 497 3,000
1999/12/13 497 497 497 497 3,000
1999/12/10 497 497 497 497 3,000
1999/12/09 500 500 500 500 3,000
1999/12/08 508 508 500 500 4,000
1999/12/07 509 509 509 509 3,000
1999/12/06 515 515 515 515 7,000
1999/12/03 517 517 515 515 9,000
1999/12/02 550 550 515 515 10,000
1999/12/01 515 515 515 515 8,000
1999/11/30 510 515 510 515 9,000
1999/11/29 500 500 500 500 2,000
1999/11/26 498 500 498 500 4,000
1999/11/25 498 498 498 498 1,000
1999/11/24 498 498 497 498 6,000
1999/11/22 498 498 498 498 5,000
1999/11/19 498 498 498 498 10,000
1999/11/18 420 420 410 410 54,000
1999/11/17 399 400 385 400 38,000
1999/11/16 410 410 399 399 17,000
1999/11/15 430 430 410 410 14,000
1999/11/12 441 445 430 430 16,000
1999/11/11 459 459 440 448 12,000
1999/11/10 468 468 468 468 2,000
1999/11/09 469 469 468 468 3,000
1999/11/08 485 485 469 469 16,000
1999/11/05 520 520 485 485 26,000
1999/11/04 555 555 535 535 3,000
1999/11/02 565 565 565 565 2,000
1999/11/01 570 570 550 550 3,000
1999/10/29 570 570 570 570 5,000
1999/10/28 574 574 563 563 7,000
1999/10/27 578 578 577 578 8,000
1999/10/26 578 578 578 578 1,000
1999/10/25 579 579 579 579 1,000
1999/10/22 580 580 580 580 2,000
1999/10/21 595 595 580 580 2,000
1999/10/20 599 599 599 599 2,000
1999/10/19 580 580 579 579 2,000
1999/10/18 579 579 579 579 1,000
1999/10/15 579 579 579 579 1,000
1999/10/14 579 579 579 579 3,000
1999/10/13 579 579 579 579 4,000
1999/10/12 619 619 570 570 5,000
1999/10/08 552 552 552 552 1,000
1999/10/07 561 562 551 551 5,000
1999/10/06 590 591 590 591 4,000
1999/10/05 620 620 591 591 3,000
1999/10/04 620 620 620 620 4,000
1999/10/01 620 620 620 620 2,000
1999/09/30 620 620 620 620 3,000
1999/09/29 590 620 590 620 6,000
1999/09/28 606 630 606 620 12,000
1999/09/27 606 606 606 606 5,000
1999/09/22 619 619 590 590 6,000
1999/09/21 620 620 620 620 1,000
1999/09/20 620 620 620 620 6,000
1999/09/17 600 600 600 600 1,000
1999/09/16 600 600 590 600 6,000
1999/09/14 600 600 600 600 1,000
1999/09/13 620 620 600 600 7,000
1999/09/10 620 620 620 620 2,000
1999/09/09 620 620 620 620 4,000
1999/09/08 600 600 600 600 3,000
1999/09/07 590 600 590 600 3,000
1999/09/06 628 628 588 588 3,000
1999/09/03 629 629 629 629 2,000
1999/09/02 629 629 629 629 5,000
1999/09/01 610 610 600 600 4,000
1999/08/31 610 610 610 610 3,000
1999/08/30 616 616 616 616 1,000
1999/08/27 622 630 616 616 14,000
1999/08/26 615 620 615 620 9,000
1999/08/25 610 611 610 610 27,000
1999/08/24 600 600 600 600 3,000
1999/08/23 607 610 600 600 10,000
1999/08/20 607 607 607 607 3,000
1999/08/19 605 605 605 605 1,000
1999/08/18 590 605 590 605 7,000
1999/08/17 570 570 570 570 2,000
1999/08/16 580 580 570 570 5,000
1999/08/13 590 590 580 580 7,000
1999/08/12 590 590 590 590 1,000
1999/08/11 590 590 590 590 2,000
1999/08/10 578 590 578 590 9,000
1999/08/09 580 580 580 580 1,000
1999/08/06 580 580 580 580 10,000
1999/08/05 582 582 570 580 7,000
1999/08/04 582 582 582 582 2,000
1999/08/03 600 600 581 581 7,000
1999/07/30 599 599 581 581 4,000
1999/07/29 580 580 580 580 1,000
1999/07/28 577 580 577 580 16,000
1999/07/27 580 580 571 571 4,000
1999/07/26 580 580 580 580 3,000
1999/07/23 580 580 580 580 2,000
1999/07/22 600 600 590 590 9,000
1999/07/21 601 601 590 600 9,000
1999/07/19 590 590 590 590 1,000
1999/07/16 590 590 590 590 2,000
1999/07/15 600 600 590 590 5,000
1999/07/14 600 600 600 600 1,000
1999/07/13 590 590 590 590 2,000
1999/07/12 580 600 580 600 6,000
1999/07/09 629 629 600 600 4,000
1999/07/08 640 640 640 640 1,000
1999/07/07 650 650 650 650 3,000
1999/07/06 675 676 660 660 13,000
1999/07/05 606 675 606 675 17,000
1999/07/02 543 600 543 600 19,000
1999/07/01 540 540 530 540 6,000
1999/06/30 543 543 543 543 2,000
1999/06/29 533 540 533 540 6,000
1999/06/28 530 530 530 530 5,000
1999/06/25 530 530 500 500 6,000
1999/06/24 499 520 499 520 12,000
1999/06/23 500 504 500 504 4,000
1999/06/22 499 500 499 500 7,000
1999/06/21 498 498 490 490 6,000
1999/06/18 498 499 498 499 2,000
1999/06/17 482 482 482 482 3,000
1999/06/15 479 479 476 476 3,000
1999/06/11 509 509 509 509 1,000
1999/06/10 510 510 510 510 2,000
1999/06/08 476 511 476 511 3,000
1999/06/07 475 475 475 475 3,000
1999/06/04 496 500 496 500 2,000
1999/06/03 510 511 510 511 7,000
1999/06/02 560 560 506 506 4,000
1999/06/01 499 500 499 500 6,000
1999/05/31 478 500 478 500 7,000
1999/05/27 460 460 460 460 1,000
1999/05/25 452 452 452 452 5,000
1999/05/24 460 460 452 452 8,000
1999/05/21 460 465 460 465 7,000
1999/05/20 456 456 456 456 3,000
1999/05/18 480 480 480 480 1,000
1999/05/13 481 481 481 481 1,000
1999/05/12 481 481 481 481 9,000
1999/05/11 490 490 481 481 5,000
1999/05/07 500 500 486 500 26,000
1999/05/06 500 500 500 500 1,000
1999/04/30 500 500 490 490 2,000
1999/04/27 471 495 471 495 7,000
1999/04/26 490 490 470 470 14,000
1999/04/23 487 487 480 480 4,000
1999/04/21 490 490 487 487 7,000
1999/04/20 490 490 490 490 4,000
1999/04/19 490 490 488 488 2,000
1999/04/16 500 500 487 487 8,000
1999/04/13 501 501 501 501 1,000
1999/04/09 500 500 500 500 2,000
1999/04/08 487 490 487 487 3,000
1999/04/07 487 487 487 487 1,000
1999/04/06 503 503 503 503 1,000
1999/04/05 520 520 520 520 2,000
1999/04/02 520 520 520 520 12,000
1999/04/01 525 525 520 520 2,000
1999/03/31 520 520 520 520 4,000
1999/03/30 495 520 495 520 10,000
1999/03/29 470 470 470 470 2,000
1999/03/26 462 462 462 462 1,000
1999/03/24 497 497 497 497 2,000
1999/03/23 497 497 497 497 4,000
1999/03/19 497 497 497 497 3,000
1999/03/18 498 498 498 498 3,000
1999/03/17 471 472 471 472 4,000
1999/03/16 470 470 470 470 7,000
1999/03/15 480 480 470 470 4,000
1999/03/12 470 470 470 470 2,000
1999/03/11 470 470 470 470 2,000
1999/03/10 480 490 480 480 3,000
1999/03/08 480 480 480 480 1,000
1999/03/04 480 480 480 480 13,000
1999/03/03 479 479 479 479 2,000
1999/03/02 479 479 479 479 3,000
1999/03/01 490 490 480 480 5,000
1999/02/26 490 490 490 490 11,000
1999/02/25 451 451 450 450 17,000
1999/02/24 469 469 469 469 1,000
1999/02/23 469 469 469 469 2,000
1999/02/22 483 483 483 483 3,000
1999/02/18 475 483 456 483 5,000
1999/02/17 455 455 455 455 2,000
1999/02/16 454 454 454 454 1,000
1999/02/08 455 455 451 452 5,000
1999/02/05 465 465 465 465 1,000
1999/02/04 479 479 479 479 1,000
1999/02/03 499 499 495 495 2,000
1999/02/02 495 495 495 495 3,000
1999/02/01 491 491 490 490 2,000
1999/01/29 490 490 490 490 1,000
1999/01/28 490 490 490 490 1,000
1999/01/27 499 499 495 495 4,000
1999/01/26 449 495 440 495 15,000
1999/01/25 454 454 450 450 9,000
1999/01/22 455 460 455 460 7,000
1999/01/21 460 460 460 460 1,000
1999/01/20 470 470 460 460 6,000
1999/01/19 460 461 460 460 11,000
1999/01/18 461 461 460 460 7,000
1999/01/14 461 461 461 461 2,000
1999/01/08 459 460 459 460 2,000
1999/01/07 460 460 460 460 3,000
1999/01/06 500 500 500 500 1,000
1999/01/05 501 501 500 500 4,000
1999/01/04 500 500 500 500 1,000

このページの先頭へ