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 |
---|---|---|---|---|---|
2003/12/30 | 823 | 823 | 823 | 823 | 4,000 |
2003/12/29 | 821 | 830 | 821 | 823 | 3,000 |
2003/12/26 | 819 | 820 | 819 | 820 | 2,000 |
2003/12/24 | 819 | 819 | 819 | 819 | 1,000 |
2003/12/22 | 802 | 802 | 801 | 801 | 3,000 |
2003/12/19 | 801 | 806 | 801 | 801 | 6,000 |
2003/12/18 | 801 | 801 | 801 | 801 | 2,000 |
2003/12/17 | 801 | 801 | 801 | 801 | 1,000 |
2003/12/11 | 800 | 800 | 800 | 800 | 1,000 |
2003/12/05 | 820 | 820 | 820 | 820 | 6,000 |
2003/12/04 | 821 | 825 | 821 | 825 | 3,000 |
2003/12/03 | 830 | 830 | 830 | 830 | 2,000 |
2003/12/02 | 835 | 835 | 835 | 835 | 2,000 |
2003/12/01 | 830 | 837 | 830 | 837 | 7,000 |
2003/11/28 | 830 | 830 | 830 | 830 | 2,000 |
2003/11/27 | 802 | 802 | 802 | 802 | 1,000 |
2003/11/26 | 801 | 801 | 801 | 801 | 1,000 |
2003/11/25 | 800 | 800 | 800 | 800 | 2,000 |
2003/11/21 | 820 | 820 | 820 | 820 | 1,000 |
2003/11/20 | 820 | 830 | 820 | 830 | 6,000 |
2003/11/18 | 820 | 820 | 810 | 820 | 5,000 |
2003/11/17 | 830 | 830 | 820 | 830 | 9,000 |
2003/11/14 | 810 | 820 | 810 | 820 | 4,000 |
2003/11/13 | 781 | 790 | 781 | 790 | 12,000 |
2003/11/12 | 781 | 781 | 781 | 781 | 1,000 |
2003/11/11 | 780 | 780 | 780 | 780 | 1,000 |
2003/11/05 | 829 | 829 | 829 | 829 | 1,000 |
2003/11/04 | 835 | 835 | 835 | 835 | 3,000 |
2003/10/31 | 844 | 844 | 840 | 840 | 3,000 |
2003/10/30 | 845 | 845 | 840 | 840 | 6,000 |
2003/10/29 | 830 | 845 | 830 | 845 | 5,000 |
2003/10/28 | 820 | 825 | 820 | 825 | 7,000 |
2003/10/27 | 820 | 820 | 820 | 820 | 3,000 |
2003/10/24 | 820 | 840 | 820 | 820 | 10,000 |
2003/10/23 | 822 | 825 | 812 | 825 | 9,000 |
2003/10/22 | 849 | 849 | 825 | 825 | 9,000 |
2003/10/21 | 819 | 820 | 819 | 820 | 17,000 |
2003/10/20 | 799 | 820 | 799 | 820 | 7,000 |
2003/10/17 | 799 | 799 | 799 | 799 | 2,000 |
2003/10/16 | 800 | 800 | 800 | 800 | 4,000 |
2003/10/15 | 772 | 800 | 772 | 800 | 8,000 |
2003/10/14 | 800 | 810 | 760 | 760 | 7,000 |
2003/10/10 | 800 | 810 | 800 | 800 | 16,000 |
2003/10/09 | 795 | 800 | 795 | 800 | 8,000 |
2003/10/08 | 763 | 790 | 763 | 790 | 13,000 |
2003/10/07 | 753 | 753 | 753 | 753 | 2,000 |
2003/10/06 | 760 | 760 | 755 | 755 | 2,000 |
2003/10/03 | 760 | 760 | 760 | 760 | 5,000 |
2003/10/02 | 775 | 775 | 760 | 774 | 10,000 |
2003/10/01 | 775 | 775 | 775 | 775 | 1,000 |
2003/09/30 | 766 | 775 | 766 | 775 | 2,000 |
2003/09/29 | 765 | 765 | 765 | 765 | 1,000 |
2003/09/26 | 765 | 765 | 765 | 765 | 4,000 |
2003/09/25 | 761 | 765 | 761 | 765 | 3,000 |
2003/09/24 | 765 | 765 | 765 | 765 | 1,000 |
2003/09/22 | 770 | 770 | 765 | 765 | 2,000 |
2003/09/19 | 770 | 780 | 762 | 762 | 4,000 |
2003/09/18 | 760 | 770 | 760 | 770 | 3,000 |
2003/09/17 | 772 | 772 | 760 | 760 | 6,000 |
2003/09/16 | 790 | 790 | 790 | 790 | 5,000 |
2003/09/12 | 770 | 771 | 761 | 771 | 4,000 |
2003/09/11 | 780 | 780 | 770 | 780 | 7,000 |
2003/09/09 | 790 | 790 | 771 | 775 | 3,000 |
2003/09/08 | 790 | 790 | 790 | 790 | 2,000 |
2003/09/05 | 795 | 795 | 790 | 790 | 2,000 |
2003/09/04 | 780 | 780 | 780 | 780 | 1,000 |
2003/09/03 | 771 | 781 | 771 | 781 | 4,000 |
2003/09/02 | 765 | 765 | 765 | 765 | 1,000 |
2003/09/01 | 780 | 795 | 780 | 795 | 6,000 |
2003/08/29 | 751 | 751 | 751 | 751 | 1,000 |
2003/08/28 | 795 | 795 | 780 | 780 | 7,000 |
2003/08/27 | 760 | 800 | 760 | 800 | 21,000 |
2003/08/26 | 800 | 800 | 780 | 780 | 6,000 |
2003/08/25 | 742 | 760 | 742 | 760 | 2,000 |
2003/08/22 | 770 | 770 | 760 | 760 | 5,000 |
2003/08/20 | 769 | 769 | 769 | 769 | 1,000 |
2003/08/19 | 749 | 770 | 749 | 770 | 6,000 |
2003/08/18 | 740 | 740 | 730 | 730 | 5,000 |
2003/08/15 | 770 | 770 | 760 | 770 | 4,000 |
2003/08/14 | 770 | 770 | 720 | 760 | 9,000 |
2003/08/13 | 750 | 750 | 750 | 750 | 7,000 |
2003/08/12 | 731 | 731 | 731 | 731 | 1,000 |
2003/08/11 | 700 | 710 | 700 | 710 | 3,000 |
2003/08/08 | 700 | 700 | 700 | 700 | 3,000 |
2003/08/07 | 700 | 700 | 700 | 700 | 1,000 |
2003/08/06 | 701 | 701 | 700 | 700 | 2,000 |
2003/08/05 | 723 | 723 | 723 | 723 | 1,000 |
2003/08/04 | 730 | 730 | 730 | 730 | 6,000 |
2003/08/01 | 750 | 750 | 750 | 750 | 2,000 |
2003/07/31 | 736 | 750 | 730 | 730 | 6,000 |
2003/07/30 | 721 | 730 | 720 | 730 | 9,000 |
2003/07/29 | 719 | 720 | 709 | 720 | 4,000 |
2003/07/28 | 701 | 701 | 700 | 700 | 11,000 |
2003/07/25 | 700 | 700 | 700 | 700 | 1,000 |
2003/07/23 | 720 | 720 | 700 | 700 | 4,000 |
2003/07/22 | 700 | 720 | 700 | 720 | 10,000 |
2003/07/18 | 710 | 710 | 700 | 700 | 8,000 |
2003/07/17 | 700 | 700 | 700 | 700 | 5,000 |
2003/07/16 | 700 | 700 | 700 | 700 | 2,000 |
2003/07/11 | 691 | 691 | 691 | 691 | 1,000 |
2003/07/10 | 708 | 710 | 708 | 710 | 2,000 |
2003/07/09 | 700 | 700 | 700 | 700 | 14,000 |
2003/07/04 | 704 | 710 | 704 | 710 | 17,000 |
2003/07/02 | 704 | 704 | 704 | 704 | 1,000 |
2003/07/01 | 703 | 703 | 703 | 703 | 1,000 |
2003/06/30 | 704 | 704 | 704 | 704 | 1,000 |
2003/06/27 | 714 | 714 | 701 | 704 | 11,000 |
2003/06/26 | 700 | 714 | 700 | 714 | 7,000 |
2003/06/25 | 690 | 700 | 690 | 700 | 7,000 |
2003/06/24 | 700 | 700 | 670 | 700 | 19,000 |
2003/06/20 | 699 | 699 | 699 | 699 | 1,000 |
2003/06/16 | 690 | 690 | 690 | 690 | 1,000 |
2003/06/10 | 700 | 700 | 700 | 700 | 5,000 |
2003/06/03 | 705 | 705 | 705 | 705 | 6,000 |
2003/06/02 | 700 | 705 | 700 | 705 | 4,000 |
2003/05/30 | 699 | 699 | 699 | 699 | 1,000 |
2003/05/27 | 671 | 671 | 671 | 671 | 1,000 |
2003/05/26 | 669 | 669 | 669 | 669 | 1,000 |
2003/05/21 | 699 | 699 | 699 | 699 | 1,000 |
2003/05/19 | 651 | 651 | 651 | 651 | 1,000 |
2003/05/16 | 680 | 680 | 680 | 680 | 1,000 |
2003/05/15 | 710 | 710 | 710 | 710 | 1,000 |
2003/05/14 | 684 | 685 | 684 | 685 | 2,000 |
2003/05/13 | 710 | 710 | 682 | 682 | 7,000 |
2003/05/12 | 700 | 700 | 700 | 700 | 7,000 |
2003/05/09 | 700 | 700 | 700 | 700 | 1,000 |
2003/05/08 | 681 | 681 | 681 | 681 | 1,000 |
2003/05/07 | 699 | 700 | 699 | 700 | 3,000 |
2003/05/06 | 700 | 700 | 700 | 700 | 18,000 |
2003/05/02 | 673 | 673 | 673 | 673 | 1,000 |
2003/04/30 | 672 | 672 | 672 | 672 | 6,000 |
2003/04/28 | 671 | 671 | 671 | 671 | 2,000 |
2003/04/25 | 670 | 670 | 670 | 670 | 1,000 |
2003/04/24 | 700 | 700 | 700 | 700 | 9,000 |
2003/04/23 | 680 | 700 | 680 | 700 | 18,000 |
2003/04/22 | 680 | 680 | 680 | 680 | 1,000 |
2003/04/21 | 670 | 670 | 670 | 670 | 12,000 |
2003/04/18 | 670 | 670 | 670 | 670 | 5,000 |
2003/04/17 | 670 | 670 | 670 | 670 | 6,000 |
2003/04/16 | 670 | 670 | 670 | 670 | 6,000 |
2003/04/15 | 650 | 670 | 645 | 670 | 11,000 |
2003/04/07 | 641 | 650 | 641 | 650 | 2,000 |
2003/04/03 | 640 | 641 | 640 | 641 | 2,000 |
2003/04/01 | 650 | 650 | 650 | 650 | 3,000 |
2003/03/31 | 650 | 650 | 650 | 650 | 3,000 |
2003/03/28 | 650 | 650 | 650 | 650 | 11,000 |
2003/03/27 | 610 | 650 | 610 | 650 | 6,000 |
2003/03/26 | 604 | 604 | 604 | 604 | 2,000 |
2003/03/25 | 640 | 640 | 640 | 640 | 2,000 |
2003/03/24 | 640 | 640 | 640 | 640 | 1,000 |
2003/03/20 | 640 | 640 | 640 | 640 | 12,000 |
2003/03/18 | 620 | 620 | 620 | 620 | 1,000 |
2003/03/14 | 640 | 640 | 620 | 620 | 10,000 |
2003/03/13 | 630 | 630 | 630 | 630 | 5,000 |
2003/03/12 | 623 | 623 | 623 | 623 | 9,000 |
2003/03/11 | 620 | 623 | 620 | 623 | 7,000 |
2003/03/10 | 610 | 610 | 610 | 610 | 3,000 |
2003/03/07 | 610 | 610 | 610 | 610 | 1,000 |
2003/03/06 | 610 | 610 | 610 | 610 | 2,000 |
2003/03/05 | 610 | 610 | 610 | 610 | 1,000 |
2003/03/04 | 623 | 623 | 623 | 623 | 4,000 |
2003/02/28 | 620 | 620 | 610 | 610 | 11,000 |
2003/02/27 | 623 | 623 | 622 | 622 | 4,000 |
2003/02/26 | 623 | 623 | 623 | 623 | 1,000 |
2003/02/25 | 620 | 620 | 620 | 620 | 3,000 |
2003/02/20 | 645 | 645 | 645 | 645 | 1,000 |
2003/02/19 | 616 | 616 | 615 | 615 | 4,000 |
2003/02/18 | 615 | 615 | 615 | 615 | 1,000 |
2003/02/17 | 616 | 635 | 616 | 620 | 48,000 |
2003/02/14 | 633 | 633 | 613 | 613 | 2,000 |
2003/02/13 | 633 | 633 | 633 | 633 | 1,000 |
2003/02/12 | 633 | 633 | 633 | 633 | 1,000 |
2003/02/10 | 633 | 633 | 633 | 633 | 1,000 |
2003/02/07 | 635 | 635 | 635 | 635 | 1,000 |
2003/02/04 | 635 | 635 | 635 | 635 | 1,000 |
2003/01/31 | 669 | 669 | 639 | 639 | 2,000 |
2003/01/29 | 630 | 630 | 630 | 630 | 1,000 |
2003/01/28 | 670 | 670 | 620 | 620 | 6,000 |
2003/01/27 | 678 | 678 | 678 | 678 | 2,000 |
2003/01/24 | 655 | 679 | 655 | 679 | 7,000 |
2003/01/23 | 660 | 660 | 660 | 660 | 2,000 |
2003/01/22 | 670 | 670 | 660 | 660 | 6,000 |
2003/01/20 | 670 | 670 | 670 | 670 | 1,000 |
2003/01/14 | 660 | 660 | 660 | 660 | 2,000 |
2003/01/09 | 679 | 679 | 679 | 679 | 1,000 |
2003/01/08 | 700 | 700 | 680 | 680 | 13,000 |
2003/01/07 | 661 | 661 | 661 | 661 | 11,000 |