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 |
---|---|---|---|---|---|
2001/12/27 | 695 | 695 | 695 | 695 | 1,000 |
2001/12/26 | 695 | 695 | 695 | 695 | 2,000 |
2001/12/25 | 696 | 696 | 695 | 695 | 3,000 |
2001/12/20 | 700 | 700 | 700 | 700 | 8,000 |
2001/12/19 | 700 | 700 | 700 | 700 | 3,000 |
2001/12/18 | 700 | 700 | 700 | 700 | 2,000 |
2001/12/13 | 701 | 701 | 700 | 700 | 2,000 |
2001/12/12 | 720 | 720 | 720 | 720 | 2,000 |
2001/12/10 | 720 | 720 | 720 | 720 | 1,000 |
2001/12/06 | 730 | 730 | 730 | 730 | 1,000 |
2001/12/04 | 732 | 732 | 732 | 732 | 2,000 |
2001/12/03 | 732 | 732 | 732 | 732 | 3,000 |
2001/11/30 | 732 | 732 | 732 | 732 | 1,000 |
2001/11/28 | 702 | 702 | 701 | 701 | 3,000 |
2001/11/27 | 707 | 707 | 700 | 700 | 8,000 |
2001/11/26 | 707 | 707 | 707 | 707 | 1,000 |
2001/11/21 | 700 | 700 | 700 | 700 | 1,000 |
2001/11/20 | 680 | 680 | 680 | 680 | 2,000 |
2001/11/19 | 700 | 700 | 700 | 700 | 2,000 |
2001/11/16 | 700 | 700 | 700 | 700 | 1,000 |
2001/11/15 | 700 | 700 | 700 | 700 | 1,000 |
2001/11/14 | 700 | 700 | 700 | 700 | 1,000 |
2001/11/13 | 700 | 700 | 700 | 700 | 1,000 |
2001/11/09 | 759 | 759 | 759 | 759 | 1,000 |
2001/11/07 | 760 | 760 | 760 | 760 | 1,000 |
2001/11/06 | 764 | 764 | 760 | 760 | 3,000 |
2001/11/02 | 780 | 795 | 780 | 795 | 6,000 |
2001/11/01 | 780 | 785 | 780 | 780 | 7,000 |
2001/10/31 | 770 | 770 | 770 | 770 | 1,000 |
2001/10/30 | 770 | 770 | 770 | 770 | 10,000 |
2001/10/29 | 770 | 770 | 770 | 770 | 3,000 |
2001/10/25 | 765 | 765 | 765 | 765 | 2,000 |
2001/10/24 | 765 | 765 | 765 | 765 | 1,000 |
2001/10/23 | 760 | 760 | 760 | 760 | 1,000 |
2001/10/22 | 760 | 760 | 760 | 760 | 2,000 |
2001/10/19 | 760 | 760 | 760 | 760 | 1,000 |
2001/10/18 | 760 | 760 | 760 | 760 | 4,000 |
2001/10/10 | 780 | 780 | 780 | 780 | 1,000 |
2001/10/09 | 771 | 771 | 770 | 770 | 2,000 |
2001/10/05 | 770 | 770 | 770 | 770 | 2,000 |
2001/10/04 | 770 | 770 | 770 | 770 | 1,000 |
2001/10/03 | 799 | 799 | 770 | 770 | 5,000 |
2001/10/02 | 800 | 800 | 800 | 800 | 2,000 |
2001/10/01 | 772 | 772 | 770 | 770 | 3,000 |
2001/09/28 | 770 | 770 | 770 | 770 | 3,000 |
2001/09/27 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/26 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/25 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/21 | 750 | 760 | 750 | 760 | 2,000 |
2001/09/20 | 799 | 799 | 760 | 760 | 2,000 |
2001/09/19 | 750 | 750 | 750 | 750 | 1,000 |
2001/09/18 | 750 | 750 | 750 | 750 | 4,000 |
2001/09/14 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/06 | 800 | 800 | 800 | 800 | 2,000 |
2001/09/04 | 839 | 839 | 820 | 820 | 4,000 |
2001/09/03 | 860 | 860 | 860 | 860 | 4,000 |
2001/08/31 | 790 | 830 | 790 | 830 | 14,000 |
2001/08/30 | 790 | 790 | 790 | 790 | 2,000 |
2001/08/28 | 783 | 783 | 782 | 782 | 5,000 |
2001/08/27 | 790 | 790 | 780 | 781 | 12,000 |
2001/08/24 | 839 | 839 | 820 | 820 | 5,000 |
2001/08/23 | 840 | 840 | 840 | 840 | 1,000 |
2001/08/22 | 850 | 850 | 840 | 840 | 10,000 |
2001/08/21 | 850 | 862 | 850 | 862 | 3,000 |
2001/08/20 | 850 | 850 | 850 | 850 | 2,000 |
2001/08/17 | 860 | 860 | 860 | 860 | 1,000 |
2001/08/15 | 850 | 850 | 850 | 850 | 1,000 |
2001/08/14 | 850 | 850 | 850 | 850 | 1,000 |
2001/08/13 | 850 | 850 | 850 | 850 | 5,000 |
2001/08/10 | 850 | 850 | 850 | 850 | 2,000 |
2001/08/09 | 850 | 850 | 850 | 850 | 8,000 |
2001/08/07 | 870 | 880 | 870 | 880 | 2,000 |
2001/08/06 | 870 | 870 | 870 | 870 | 1,000 |
2001/08/03 | 900 | 900 | 870 | 870 | 8,000 |
2001/08/02 | 900 | 900 | 860 | 900 | 20,000 |
2001/08/01 | 850 | 850 | 840 | 850 | 11,000 |
2001/07/31 | 802 | 805 | 801 | 805 | 6,000 |
2001/07/30 | 801 | 801 | 801 | 801 | 3,000 |
2001/07/27 | 800 | 800 | 800 | 800 | 3,000 |
2001/07/26 | 800 | 800 | 800 | 800 | 5,000 |
2001/07/25 | 800 | 800 | 799 | 800 | 8,000 |
2001/07/24 | 800 | 800 | 800 | 800 | 9,000 |
2001/07/23 | 809 | 809 | 800 | 800 | 9,000 |
2001/07/18 | 818 | 818 | 818 | 818 | 3,000 |
2001/07/17 | 819 | 819 | 800 | 800 | 10,000 |
2001/07/16 | 810 | 820 | 810 | 820 | 2,000 |
2001/07/13 | 801 | 801 | 800 | 800 | 4,000 |
2001/07/11 | 800 | 801 | 800 | 801 | 6,000 |
2001/07/10 | 799 | 800 | 799 | 800 | 5,000 |
2001/07/09 | 799 | 800 | 790 | 800 | 67,000 |
2001/07/06 | 780 | 800 | 780 | 799 | 28,000 |
2001/07/05 | 770 | 770 | 770 | 770 | 1,000 |
2001/07/04 | 779 | 779 | 779 | 779 | 4,000 |
2001/07/03 | 791 | 791 | 779 | 779 | 5,000 |
2001/07/02 | 800 | 800 | 761 | 761 | 12,000 |
2001/06/29 | 800 | 800 | 780 | 781 | 9,000 |
2001/06/28 | 780 | 781 | 780 | 780 | 5,000 |
2001/06/27 | 784 | 800 | 780 | 780 | 13,000 |
2001/06/26 | 751 | 780 | 751 | 780 | 14,000 |
2001/06/25 | 736 | 750 | 736 | 750 | 8,000 |
2001/06/22 | 731 | 731 | 731 | 731 | 3,000 |
2001/06/20 | 731 | 731 | 731 | 731 | 1,000 |
2001/06/19 | 747 | 747 | 731 | 731 | 2,000 |
2001/06/18 | 749 | 749 | 749 | 749 | 2,000 |
2001/06/15 | 750 | 750 | 742 | 750 | 7,000 |
2001/06/14 | 750 | 750 | 750 | 750 | 6,000 |
2001/06/12 | 750 | 750 | 750 | 750 | 8,000 |
2001/06/11 | 750 | 750 | 730 | 750 | 37,000 |
2001/06/08 | 736 | 740 | 736 | 740 | 2,000 |
2001/06/07 | 731 | 731 | 731 | 731 | 1,000 |
2001/06/06 | 719 | 729 | 719 | 729 | 2,000 |
2001/06/05 | 730 | 730 | 729 | 729 | 4,000 |
2001/06/04 | 760 | 760 | 760 | 760 | 1,000 |
2001/06/01 | 760 | 760 | 730 | 730 | 4,000 |
2001/05/31 | 760 | 760 | 760 | 760 | 1,000 |
2001/05/28 | 780 | 780 | 780 | 780 | 9,000 |
2001/05/25 | 760 | 780 | 760 | 780 | 21,000 |
2001/05/24 | 727 | 760 | 727 | 760 | 12,000 |
2001/05/23 | 758 | 758 | 740 | 740 | 15,000 |
2001/05/22 | 720 | 750 | 720 | 750 | 13,000 |
2001/05/21 | 701 | 710 | 701 | 710 | 13,000 |
2001/05/18 | 727 | 727 | 700 | 700 | 6,000 |
2001/05/17 | 700 | 700 | 700 | 700 | 12,000 |
2001/05/15 | 700 | 700 | 700 | 700 | 4,000 |
2001/05/14 | 680 | 710 | 671 | 710 | 9,000 |
2001/05/11 | 701 | 701 | 690 | 690 | 6,000 |
2001/05/10 | 701 | 710 | 701 | 710 | 3,000 |
2001/05/09 | 737 | 737 | 710 | 710 | 7,000 |
2001/05/08 | 751 | 753 | 750 | 750 | 24,000 |
2001/05/07 | 720 | 740 | 711 | 740 | 32,000 |
2001/05/02 | 689 | 705 | 689 | 700 | 38,000 |
2001/05/01 | 670 | 685 | 667 | 685 | 25,000 |
2001/04/27 | 630 | 660 | 630 | 660 | 31,000 |
2001/04/26 | 607 | 607 | 607 | 607 | 1,000 |
2001/04/25 | 612 | 612 | 606 | 606 | 3,000 |
2001/04/24 | 611 | 611 | 611 | 611 | 1,000 |
2001/04/23 | 611 | 611 | 611 | 611 | 1,000 |
2001/04/20 | 624 | 624 | 611 | 611 | 5,000 |
2001/04/19 | 625 | 625 | 625 | 625 | 1,000 |
2001/04/18 | 630 | 630 | 630 | 630 | 2,000 |
2001/04/17 | 620 | 620 | 620 | 620 | 1,000 |
2001/04/16 | 625 | 625 | 625 | 625 | 1,000 |
2001/04/13 | 625 | 625 | 625 | 625 | 1,000 |
2001/04/12 | 625 | 625 | 625 | 625 | 4,000 |
2001/04/11 | 620 | 620 | 620 | 620 | 1,000 |
2001/04/10 | 624 | 624 | 624 | 624 | 1,000 |
2001/04/09 | 620 | 620 | 620 | 620 | 2,000 |
2001/04/06 | 611 | 615 | 605 | 615 | 5,000 |
2001/04/05 | 624 | 625 | 624 | 625 | 5,000 |
2001/04/04 | 624 | 624 | 624 | 624 | 1,000 |
2001/04/03 | 630 | 630 | 630 | 630 | 1,000 |
2001/03/30 | 625 | 625 | 601 | 601 | 2,000 |
2001/03/29 | 600 | 600 | 600 | 600 | 3,000 |
2001/03/28 | 620 | 625 | 620 | 625 | 10,000 |
2001/03/27 | 620 | 620 | 620 | 620 | 5,000 |
2001/03/26 | 609 | 625 | 609 | 620 | 15,000 |
2001/03/23 | 600 | 600 | 600 | 600 | 2,000 |
2001/03/22 | 600 | 600 | 600 | 600 | 2,000 |
2001/03/21 | 599 | 600 | 599 | 600 | 5,000 |
2001/03/19 | 600 | 600 | 600 | 600 | 3,000 |
2001/03/16 | 595 | 595 | 585 | 585 | 3,000 |
2001/03/15 | 599 | 599 | 590 | 595 | 5,000 |
2001/03/13 | 600 | 600 | 590 | 600 | 22,000 |
2001/03/12 | 615 | 615 | 600 | 600 | 7,000 |
2001/03/09 | 614 | 615 | 614 | 615 | 3,000 |
2001/03/08 | 615 | 615 | 614 | 614 | 2,000 |
2001/03/07 | 615 | 615 | 615 | 615 | 1,000 |
2001/03/06 | 600 | 610 | 600 | 610 | 2,000 |
2001/03/05 | 600 | 610 | 600 | 600 | 4,000 |
2001/03/02 | 611 | 611 | 610 | 610 | 11,000 |
2001/03/01 | 610 | 620 | 605 | 610 | 8,000 |
2001/02/28 | 602 | 605 | 600 | 605 | 7,000 |
2001/02/27 | 602 | 602 | 600 | 600 | 11,000 |
2001/02/26 | 600 | 601 | 600 | 600 | 7,000 |
2001/02/23 | 604 | 604 | 600 | 600 | 6,000 |
2001/02/22 | 600 | 605 | 600 | 605 | 7,000 |
2001/02/21 | 605 | 605 | 601 | 605 | 3,000 |
2001/02/20 | 601 | 605 | 601 | 605 | 2,000 |
2001/02/19 | 600 | 600 | 600 | 600 | 31,000 |
2001/02/16 | 599 | 610 | 599 | 600 | 16,000 |
2001/02/15 | 599 | 599 | 580 | 598 | 5,000 |
2001/02/14 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/13 | 581 | 581 | 580 | 580 | 3,000 |
2001/02/09 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/08 | 577 | 580 | 577 | 580 | 8,000 |
2001/02/07 | 580 | 580 | 579 | 580 | 12,000 |
2001/02/06 | 563 | 563 | 563 | 563 | 1,000 |
2001/02/05 | 580 | 590 | 580 | 580 | 6,000 |
2001/02/02 | 590 | 610 | 580 | 610 | 20,000 |
2001/02/01 | 560 | 580 | 541 | 580 | 23,000 |
2001/01/31 | 530 | 530 | 530 | 530 | 1,000 |
2001/01/30 | 530 | 530 | 530 | 530 | 1,000 |
2001/01/29 | 521 | 530 | 521 | 530 | 6,000 |
2001/01/26 | 521 | 521 | 521 | 521 | 1,000 |
2001/01/25 | 521 | 521 | 521 | 521 | 1,000 |
2001/01/24 | 530 | 530 | 530 | 530 | 2,000 |
2001/01/22 | 534 | 534 | 534 | 534 | 1,000 |
2001/01/19 | 522 | 534 | 521 | 534 | 7,000 |
2001/01/18 | 539 | 539 | 522 | 522 | 3,000 |
2001/01/17 | 521 | 521 | 521 | 521 | 2,000 |
2001/01/16 | 521 | 522 | 521 | 522 | 2,000 |
2001/01/15 | 521 | 521 | 521 | 521 | 1,000 |
2001/01/12 | 520 | 520 | 520 | 520 | 5,000 |
2001/01/11 | 521 | 521 | 520 | 520 | 3,000 |
2001/01/10 | 521 | 521 | 521 | 521 | 1,000 |
2001/01/09 | 560 | 560 | 530 | 530 | 17,000 |
2001/01/05 | 540 | 540 | 540 | 540 | 6,000 |
2001/01/04 | 526 | 530 | 526 | 530 | 4,000 |