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
2004/12/30 2,020 2,070 2,020 2,065 6,400
2004/12/29 1,999 2,050 1,999 2,020 17,100
2004/12/28 2,000 2,020 2,000 2,015 15,100
2004/12/27 2,000 2,000 1,990 2,000 12,900
2004/12/24 2,000 2,000 1,910 1,999 12,100
2004/12/22 1,981 1,990 1,845 1,990 19,700
2004/12/21 1,940 1,970 1,940 1,962 10,900
2004/12/20 1,910 1,945 1,905 1,940 5,100
2004/12/17 1,902 1,909 1,902 1,903 7,100
2004/12/16 1,903 1,903 1,901 1,901 6,200
2004/12/15 1,898 1,903 1,892 1,903 2,600
2004/12/14 1,890 1,900 1,875 1,900 13,600
2004/12/13 1,890 1,900 1,890 1,900 5,400
2004/12/10 1,900 1,900 1,890 1,890 7,500
2004/12/09 1,900 1,900 1,900 1,900 1,400
2004/12/08 1,910 1,919 1,910 1,919 1,600
2004/12/07 1,900 1,910 1,900 1,910 3,500
2004/12/06 1,890 1,900 1,890 1,900 6,300
2004/12/03 1,900 1,920 1,900 1,920 3,300
2004/12/02 1,920 1,930 1,900 1,900 8,600
2004/12/01 1,951 1,951 1,910 1,920 10,800
2004/11/30 1,930 1,940 1,930 1,940 7,100
2004/11/29 1,940 1,998 1,930 1,930 7,800
2004/11/26 1,948 2,000 1,948 2,000 11,500
2004/11/25 1,980 1,980 1,950 1,950 7,700
2004/11/24 1,951 1,980 1,950 1,980 7,500
2004/11/22 1,947 1,955 1,947 1,950 6,500
2004/11/19 1,950 1,960 1,950 1,955 7,200
2004/11/18 1,980 1,980 1,920 1,930 4,200
2004/11/17 1,950 1,960 1,950 1,960 600
2004/11/16 1,950 1,950 1,910 1,950 2,300
2004/11/15 1,920 1,950 1,920 1,950 11,400
2004/11/12 1,950 1,951 1,920 1,920 9,700
2004/11/11 1,951 1,952 1,950 1,950 1,800
2004/11/10 1,950 1,960 1,950 1,950 20,100
2004/11/09 1,920 1,920 1,910 1,910 9,300
2004/11/08 2,000 2,000 1,950 1,950 4,900
2004/11/05 1,960 1,975 1,950 1,975 3,000
2004/11/04 1,930 1,951 1,930 1,951 5,200
2004/11/02 2,000 2,025 1,950 1,950 6,500
2004/11/01 2,085 2,085 2,030 2,070 4,000
2004/10/29 2,100 2,100 2,050 2,100 15,400
2004/10/28 1,916 2,100 1,910 2,100 8,500
2004/10/27 1,872 1,910 1,872 1,910 12,500
2004/10/26 1,865 1,890 1,865 1,890 5,900
2004/10/25 1,860 1,900 1,840 1,865 9,700
2004/10/22 1,845 1,860 1,830 1,860 11,600
2004/10/21 1,845 1,845 1,830 1,840 6,400
2004/10/20 1,845 1,850 1,845 1,845 6,000
2004/10/19 1,815 1,830 1,815 1,830 2,100
2004/10/18 1,840 1,840 1,835 1,835 2,300
2004/10/15 1,860 1,860 1,835 1,840 4,200
2004/10/14 1,860 1,860 1,860 1,860 900
2004/10/13 1,860 1,860 1,850 1,860 4,100
2004/10/12 1,850 1,860 1,840 1,860 4,900
2004/10/08 1,825 1,850 1,825 1,850 12,100
2004/10/07 1,800 1,830 1,800 1,830 12,000
2004/10/06 1,830 1,830 1,780 1,800 13,500
2004/10/05 1,766 1,820 1,766 1,820 16,100
2004/10/04 1,799 1,820 1,790 1,820 11,200
2004/10/01 1,750 1,800 1,750 1,800 11,800
2004/09/30 1,741 1,780 1,740 1,780 8,000
2004/09/29 1,721 1,730 1,721 1,730 6,000
2004/09/28 1,731 1,731 1,720 1,720 16,000
2004/09/27 1,720 1,730 1,720 1,730 9,000
2004/09/24 1,779 1,779 1,750 1,750 10,000
2004/09/22 1,770 1,770 1,770 1,770 7,000
2004/09/21 1,780 1,780 1,780 1,780 1,000
2004/09/17 1,775 1,780 1,761 1,780 12,000
2004/09/16 1,737 1,750 1,737 1,750 11,000
2004/09/15 1,750 1,750 1,737 1,737 10,000
2004/09/14 1,725 1,750 1,715 1,750 7,000
2004/09/13 1,722 1,725 1,722 1,725 3,000
2004/09/10 1,720 1,721 1,720 1,721 2,000
2004/09/09 1,732 1,732 1,720 1,720 8,000
2004/09/08 1,732 1,732 1,720 1,732 8,000
2004/09/07 1,732 1,732 1,731 1,732 4,000
2004/09/06 1,703 1,710 1,703 1,710 2,000
2004/09/03 1,700 1,700 1,700 1,700 2,000
2004/09/02 1,750 1,750 1,710 1,720 7,000
2004/09/01 1,750 1,750 1,750 1,750 3,000
2004/08/31 1,751 1,751 1,751 1,751 1,000
2004/08/30 1,761 1,779 1,750 1,751 6,000
2004/08/27 1,750 1,750 1,705 1,750 9,000
2004/08/26 1,701 1,701 1,701 1,701 3,000
2004/08/25 1,711 1,711 1,700 1,700 10,000
2004/08/24 1,730 1,730 1,730 1,730 4,000
2004/08/23 1,730 1,730 1,730 1,730 5,000
2004/08/20 1,759 1,759 1,730 1,730 3,000
2004/08/19 1,700 1,700 1,700 1,700 9,000
2004/08/18 1,760 1,760 1,700 1,700 7,000
2004/08/17 1,760 1,760 1,760 1,760 1,000
2004/08/16 1,765 1,765 1,760 1,760 4,000
2004/08/13 1,750 1,760 1,750 1,760 4,000
2004/08/12 1,779 1,780 1,735 1,735 20,000
2004/08/11 1,770 1,800 1,770 1,780 8,000
2004/08/10 1,710 1,780 1,710 1,770 6,000
2004/08/09 1,700 1,720 1,700 1,720 5,000
2004/08/06 1,750 1,750 1,700 1,750 16,000
2004/08/05 1,750 1,750 1,750 1,750 3,000
2004/08/04 1,770 1,770 1,725 1,750 8,000
2004/08/03 1,794 1,795 1,794 1,794 6,000
2004/08/02 1,810 1,810 1,795 1,795 31,000
2004/07/30 1,800 1,810 1,787 1,810 40,000
2004/07/29 1,782 1,785 1,782 1,785 13,000
2004/07/28 1,780 1,782 1,780 1,781 5,000
2004/07/27 1,730 1,780 1,730 1,780 15,000
2004/07/26 1,796 1,796 1,780 1,780 10,000
2004/07/23 1,790 1,800 1,790 1,796 7,000
2004/07/22 1,799 1,800 1,770 1,800 10,000
2004/07/21 1,750 1,750 1,746 1,746 3,000
2004/07/20 1,800 1,800 1,800 1,800 5,000
2004/07/16 1,801 1,801 1,755 1,800 25,000
2004/07/15 1,800 1,800 1,790 1,800 52,000
2004/07/14 1,819 1,830 1,801 1,801 24,000
2004/07/13 1,819 1,840 1,800 1,800 21,000
2004/07/12 1,730 1,800 1,700 1,770 37,000
2004/07/09 1,640 1,700 1,640 1,700 36,000
2004/07/08 1,600 1,630 1,600 1,630 25,000
2004/07/07 1,619 1,620 1,559 1,604 13,000
2004/07/06 1,605 1,630 1,600 1,600 15,000
2004/07/05 1,520 1,611 1,520 1,611 28,000
2004/07/02 1,551 1,580 1,550 1,560 21,000
2004/07/01 1,540 1,550 1,530 1,550 14,000
2004/06/30 1,512 1,512 1,512 1,512 6,000
2004/06/29 1,502 1,540 1,501 1,510 56,000
2004/06/28 1,540 1,540 1,490 1,510 71,000
2004/06/25 1,490 1,540 1,485 1,540 28,000
2004/06/24 1,440 1,480 1,440 1,470 23,000
2004/06/23 1,411 1,450 1,410 1,440 24,000
2004/06/22 1,430 1,430 1,405 1,410 27,000
2004/06/21 1,360 1,480 1,360 1,430 30,000
2004/06/18 1,240 1,340 1,240 1,320 68,000
2004/06/17 1,228 1,228 1,200 1,220 8,000
2004/06/16 1,200 1,200 1,172 1,200 13,000
2004/06/15 1,181 1,200 1,180 1,190 21,000
2004/06/14 1,170 1,195 1,170 1,170 18,000
2004/06/10 1,141 1,170 1,141 1,170 5,000
2004/06/09 1,146 1,146 1,146 1,146 1,000
2004/06/08 1,151 1,151 1,151 1,151 1,000
2004/06/07 1,151 1,175 1,151 1,175 4,000
2004/06/04 1,130 1,170 1,130 1,170 3,000
2004/06/03 1,116 1,130 1,116 1,130 4,000
2004/06/02 1,156 1,156 1,150 1,150 10,000
2004/06/01 1,179 1,179 1,155 1,155 2,000
2004/05/31 1,151 1,151 1,150 1,150 2,000
2004/05/28 1,149 1,150 1,149 1,150 3,000
2004/05/27 1,149 1,149 1,149 1,149 3,000
2004/05/26 1,100 1,100 1,100 1,100 3,000
2004/05/25 1,120 1,120 1,120 1,120 3,000
2004/05/24 1,130 1,140 1,130 1,140 3,000
2004/05/21 1,130 1,140 1,120 1,130 13,000
2004/05/20 1,180 1,180 1,150 1,150 4,000
2004/05/19 1,100 1,180 1,100 1,180 12,000
2004/05/18 1,099 1,100 1,005 1,100 11,000
2004/05/17 1,100 1,100 1,100 1,100 6,000
2004/05/14 1,100 1,100 1,100 1,100 2,000
2004/05/13 1,130 1,135 1,130 1,130 8,000
2004/05/12 1,100 1,100 1,100 1,100 3,000
2004/05/11 1,099 1,110 1,099 1,110 2,000
2004/05/10 1,120 1,120 1,120 1,120 1,000
2004/05/07 1,179 1,179 1,179 1,179 1,000
2004/05/06 1,189 1,189 1,180 1,180 2,000
2004/04/28 1,189 1,189 1,189 1,189 3,000
2004/04/27 1,150 1,190 1,150 1,189 7,000
2004/04/26 1,161 1,161 1,160 1,160 3,000
2004/04/23 1,170 1,189 1,170 1,189 8,000
2004/04/22 1,190 1,190 1,170 1,170 11,000
2004/04/21 1,188 1,189 1,188 1,189 8,000
2004/04/20 1,190 1,190 1,162 1,162 4,000
2004/04/19 1,189 1,189 1,189 1,189 1,000
2004/04/16 1,155 1,155 1,155 1,155 2,000
2004/04/15 1,190 1,190 1,150 1,150 15,000
2004/04/14 1,195 1,195 1,195 1,195 1,000
2004/04/13 1,146 1,200 1,146 1,200 12,000
2004/04/12 1,121 1,126 1,120 1,126 11,000
2004/04/09 1,158 1,158 1,158 1,158 2,000
2004/04/08 1,198 1,198 1,198 1,198 5,000
2004/04/07 1,179 1,199 1,119 1,199 5,000
2004/04/06 1,180 1,180 1,179 1,179 2,000
2004/04/05 1,180 1,180 1,180 1,180 2,000
2004/04/02 1,200 1,200 1,200 1,200 8,000
2004/04/01 1,200 1,200 1,180 1,200 29,000
2004/03/31 1,200 1,200 1,180 1,180 7,000
2004/03/30 1,200 1,200 1,200 1,200 6,000
2004/03/29 1,167 1,167 1,059 1,159 11,000
2004/03/26 1,169 1,170 1,167 1,167 13,000
2004/03/25 1,151 1,170 1,145 1,169 15,000
2004/03/24 1,110 1,170 1,110 1,130 5,000
2004/03/23 1,110 1,110 1,110 1,110 2,000
2004/03/22 1,070 1,100 1,070 1,100 4,000
2004/03/19 1,080 1,080 1,050 1,050 2,000
2004/03/18 1,109 1,109 1,080 1,080 3,000
2004/03/17 1,100 1,110 1,100 1,100 17,000
2004/03/16 1,120 1,120 1,100 1,120 4,000
2004/03/15 1,100 1,120 1,100 1,120 2,000
2004/03/12 1,100 1,100 1,100 1,100 1,000
2004/03/11 1,110 1,110 1,110 1,110 2,000
2004/03/10 1,120 1,120 1,120 1,120 1,000
2004/03/09 1,134 1,135 1,120 1,120 20,000
2004/03/05 1,135 1,150 1,135 1,135 10,000
2004/03/04 1,145 1,170 1,140 1,170 13,000
2004/03/03 1,120 1,134 1,120 1,134 2,000
2004/03/02 1,120 1,125 1,110 1,110 13,000
2004/03/01 1,105 1,120 1,085 1,120 8,000
2004/02/27 1,087 1,087 1,085 1,085 8,000
2004/02/25 1,100 1,100 1,085 1,085 4,000
2004/02/24 1,100 1,100 1,096 1,100 9,000
2004/02/23 1,100 1,100 1,080 1,100 15,000
2004/02/20 1,080 1,100 1,078 1,078 6,000
2004/02/19 1,070 1,070 1,060 1,060 13,000
2004/02/18 1,051 1,080 1,051 1,060 16,000
2004/02/17 1,050 1,050 1,031 1,031 4,000
2004/02/16 1,030 1,030 1,030 1,030 2,000
2004/02/13 1,050 1,050 1,030 1,030 4,000
2004/02/12 1,030 1,050 1,030 1,050 18,000
2004/02/10 1,031 1,060 1,030 1,050 18,000
2004/02/09 1,101 1,120 1,061 1,061 7,000
2004/02/06 1,040 1,100 1,030 1,100 16,000
2004/02/05 1,100 1,100 1,090 1,100 70,000
2004/02/04 1,040 1,150 1,040 1,100 48,000
2004/02/03 989 1,020 981 1,020 21,000
2004/02/02 960 990 960 990 19,000
2004/01/30 940 1,010 940 970 32,000
2004/01/29 886 920 885 910 22,000
2004/01/28 881 895 881 885 18,000
2004/01/27 842 885 842 880 12,000
2004/01/26 880 880 842 842 7,000
2004/01/21 898 898 898 898 1,000
2004/01/20 890 898 840 898 5,000
2004/01/19 880 880 880 880 1,000
2004/01/16 880 880 880 880 1,000
2004/01/14 880 890 880 890 2,000
2004/01/13 830 830 830 830 1,000
2004/01/09 850 860 850 860 2,000
2004/01/08 860 860 860 860 6,000
2004/01/07 841 900 841 900 43,000
2004/01/06 840 840 840 840 5,000

このページの先頭へ