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
2000/12/28 529 529 520 520 4,000
2000/12/27 521 521 520 520 5,000
2000/12/26 515 515 515 515 1,000
2000/12/25 510 511 510 510 6,000
2000/12/22 530 530 530 530 2,000
2000/12/21 530 530 530 530 8,000
2000/12/20 521 530 520 530 9,000
2000/12/19 521 521 520 520 3,000
2000/12/18 538 538 520 520 2,000
2000/12/15 511 511 511 511 1,000
2000/12/14 515 515 510 510 2,000
2000/12/13 505 515 505 515 2,000
2000/12/12 505 505 500 500 10,000
2000/12/11 500 500 500 500 1,000
2000/12/08 529 529 500 500 5,000
2000/12/07 515 530 510 530 6,000
2000/12/06 515 515 515 515 2,000
2000/12/05 515 515 515 515 4,000
2000/12/04 550 550 530 530 11,000
2000/12/01 520 520 515 515 4,000
2000/11/30 511 515 510 515 8,000
2000/11/29 510 510 510 510 4,000
2000/11/28 501 502 501 501 3,000
2000/11/27 500 500 500 500 2,000
2000/11/24 495 495 495 495 3,000
2000/11/22 499 499 495 495 3,000
2000/11/20 500 500 500 500 2,000
2000/11/15 495 496 495 496 2,000
2000/11/13 493 495 493 495 11,000
2000/11/10 495 495 495 495 10,000
2000/11/09 500 500 490 490 14,000
2000/11/08 500 500 500 500 1,000
2000/11/07 500 500 500 500 1,000
2000/11/06 499 500 499 500 5,000
2000/11/02 500 500 500 500 2,000
2000/11/01 510 510 480 490 4,000
2000/10/31 515 515 515 515 4,000
2000/10/30 500 527 500 527 3,000
2000/10/27 499 500 499 500 10,000
2000/10/23 480 499 475 499 3,000
2000/10/20 481 481 480 480 3,000
2000/10/19 476 480 476 480 2,000
2000/10/18 500 500 500 500 1,000
2000/10/17 475 475 475 475 1,000
2000/10/13 490 490 490 490 2,000
2000/10/11 505 505 505 505 2,000
2000/10/10 475 475 475 475 2,000
2000/10/05 495 500 495 500 2,000
2000/10/04 500 500 495 495 8,000
2000/10/03 509 509 505 505 3,000
2000/10/02 505 505 505 505 3,000
2000/09/28 503 503 503 503 14,000
2000/09/27 505 505 500 503 9,000
2000/09/26 505 505 505 505 3,000
2000/09/25 505 505 505 505 2,000
2000/09/21 503 503 500 503 8,000
2000/09/20 505 505 505 505 12,000
2000/09/19 505 505 505 505 1,000
2000/09/18 505 505 503 503 30,000
2000/09/14 505 505 505 505 22,000
2000/09/13 508 510 505 505 30,000
2000/09/08 508 508 508 508 1,000
2000/09/07 508 508 508 508 1,000
2000/09/05 506 507 506 507 4,000
2000/09/04 544 544 506 506 6,000
2000/09/01 549 549 510 510 2,000
2000/08/31 529 529 529 529 1,000
2000/08/30 540 540 540 540 9,000
2000/08/29 509 540 509 540 3,000
2000/08/28 508 508 508 508 7,000
2000/08/25 508 508 507 508 4,000
2000/08/24 505 506 505 506 13,000
2000/08/22 570 570 570 570 1,000
2000/08/21 505 505 505 505 2,000
2000/08/18 580 580 505 505 2,000
2000/08/17 505 505 505 505 1,000
2000/08/11 505 505 505 505 2,000
2000/08/10 505 507 505 506 9,000
2000/08/09 508 508 508 508 1,000
2000/08/08 505 505 505 505 2,000
2000/08/07 501 502 501 502 3,000
2000/08/02 568 568 568 568 2,000
2000/08/01 568 568 567 567 2,000
2000/07/31 569 569 569 569 1,000
2000/07/28 569 569 565 569 27,000
2000/07/27 551 570 551 569 4,000
2000/07/26 530 550 530 550 13,000
2000/07/25 540 540 540 540 5,000
2000/07/21 540 540 540 540 2,000
2000/07/19 550 550 540 540 11,000
2000/07/18 570 570 570 570 2,000
2000/07/17 540 540 540 540 1,000
2000/07/14 548 548 540 540 3,000
2000/07/12 570 580 570 578 6,000
2000/07/11 555 580 555 570 11,000
2000/07/10 521 555 521 555 11,000
2000/07/07 520 520 520 520 5,000
2000/07/06 520 520 520 520 2,000
2000/07/05 530 530 520 520 3,000
2000/07/04 540 540 530 530 8,000
2000/07/03 530 530 530 530 2,000
2000/06/30 530 530 530 530 15,000
2000/06/29 507 520 507 520 28,000
2000/06/28 507 507 507 507 1,000
2000/06/27 506 506 506 506 3,000
2000/06/26 506 506 506 506 22,000
2000/06/23 510 510 510 510 12,000
2000/06/22 510 510 510 510 3,000
2000/06/21 504 509 504 509 5,000
2000/06/20 501 501 501 501 1,000
2000/06/19 500 500 500 500 1,000
2000/06/16 500 504 500 503 7,000
2000/06/15 500 504 500 500 19,000
2000/06/14 500 500 490 490 11,000
2000/06/13 500 500 500 500 1,000
2000/06/12 504 504 504 504 1,000
2000/06/09 504 504 504 504 3,000
2000/06/08 504 504 504 504 7,000
2000/06/07 490 500 490 500 2,000
2000/06/06 488 500 488 500 4,000
2000/06/05 504 504 503 503 5,000
2000/06/02 480 480 469 469 51,000
2000/06/01 490 490 480 490 15,000
2000/05/31 480 480 460 470 70,000
2000/05/30 480 480 480 480 10,000
2000/05/26 460 466 460 465 50,000
2000/05/25 450 460 450 460 44,000
2000/05/24 450 460 450 450 51,000
2000/05/23 450 450 450 450 19,000
2000/05/22 459 459 458 458 5,000
2000/05/19 464 464 464 464 1,000
2000/05/18 494 494 488 489 9,000
2000/05/17 499 499 499 499 1,000
2000/05/16 500 500 500 500 9,000
2000/05/15 501 501 500 501 10,000
2000/05/12 500 500 500 500 3,000
2000/05/11 502 502 502 502 2,000
2000/05/10 502 502 500 500 3,000
2000/05/08 518 518 518 518 16,000
2000/05/02 518 518 518 518 2,000
2000/04/25 460 460 460 460 1,000
2000/04/21 470 470 470 470 2,000
2000/04/20 470 470 451 451 4,000
2000/04/19 470 470 470 470 5,000
2000/04/18 510 510 470 470 8,000
2000/04/14 480 480 480 480 3,000
2000/04/13 490 490 490 490 1,000
2000/04/11 485 485 485 485 1,000
2000/04/10 499 499 499 499 1,000
2000/04/07 481 481 481 481 2,000
2000/04/06 481 481 481 481 1,000
2000/04/05 524 525 523 525 6,000
2000/04/04 525 525 525 525 2,000
2000/04/03 530 530 500 500 12,000
2000/03/31 479 480 475 475 6,000
2000/03/30 473 480 473 475 3,000
2000/03/29 472 472 472 472 1,000
2000/03/28 471 472 471 472 2,000
2000/03/27 470 470 470 470 1,000
2000/03/24 470 470 470 470 5,000
2000/03/23 469 470 469 470 7,000
2000/03/22 450 455 450 450 30,000
2000/03/21 499 499 470 470 4,000
2000/03/17 450 450 450 450 4,000
2000/03/16 450 450 450 450 2,000
2000/03/15 445 445 445 445 5,000
2000/03/14 450 465 450 465 5,000
2000/03/13 454 454 450 450 7,000
2000/03/10 479 479 454 454 8,000
2000/03/09 480 480 480 480 1,000
2000/03/08 440 440 440 440 4,000
2000/03/07 426 427 426 427 2,000
2000/03/06 426 426 425 426 6,000
2000/03/03 415 426 415 425 10,000
2000/03/02 420 430 411 411 17,000
2000/03/01 405 405 405 405 5,000
2000/02/29 400 401 400 401 3,000
2000/02/28 394 400 390 395 87,000
2000/02/25 395 400 395 395 32,000
2000/02/24 395 401 391 400 40,000
2000/02/23 403 403 401 401 26,000
2000/02/22 420 420 410 410 19,000
2000/02/21 429 429 420 420 5,000
2000/02/18 433 433 425 433 14,000
2000/02/17 450 450 440 440 5,000
2000/02/16 450 450 450 450 13,000
2000/02/15 460 460 450 450 12,000
2000/02/14 465 465 460 460 3,000
2000/02/10 466 468 465 465 7,000
2000/02/09 468 468 466 466 9,000
2000/02/08 470 470 468 468 5,000
2000/02/07 467 480 467 470 25,000
2000/02/04 465 466 465 466 2,000
2000/02/03 480 480 480 480 4,000
2000/02/02 495 495 480 480 8,000
2000/02/01 490 490 490 490 2,000
2000/01/31 480 480 480 480 2,000
2000/01/28 480 480 480 480 18,000
2000/01/27 480 480 480 480 5,000
2000/01/26 480 480 475 480 9,000
2000/01/25 479 479 479 479 3,000
2000/01/24 480 480 480 480 1,000
2000/01/21 476 486 476 482 8,000
2000/01/20 476 476 476 476 1,000
2000/01/19 484 484 473 473 6,000
2000/01/18 503 503 500 500 4,000
2000/01/17 473 473 473 473 1,000
2000/01/14 471 473 471 473 3,000
2000/01/13 451 460 451 460 3,000
2000/01/12 470 470 450 450 6,000
2000/01/11 475 475 475 475 1,000
2000/01/07 474 475 474 475 2,000
2000/01/06 490 490 490 490 3,000
2000/01/05 490 490 490 490 3,000
2000/01/04 500 500 490 490 2,000

このページの先頭へ