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
2007/12/28 621 627 621 627 1,600
2007/12/27 612 617 612 617 3,600
2007/12/26 606 615 606 611 17,500
2007/12/25 632 632 602 612 17,600
2007/12/21 642 642 612 619 12,900
2007/12/20 655 655 643 643 12,400
2007/12/19 680 680 655 655 7,600
2007/12/18 651 689 651 681 12,400
2007/12/17 690 690 670 676 3,800
2007/12/14 689 690 680 690 8,700
2007/12/13 685 700 685 689 7,100
2007/12/12 673 685 673 685 8,700
2007/12/11 669 673 665 673 7,100
2007/12/10 673 673 660 669 10,000
2007/12/07 680 680 673 673 6,600
2007/12/06 680 681 677 677 2,600
2007/12/05 676 686 676 680 900
2007/12/04 675 676 671 676 3,600
2007/12/03 676 680 676 678 3,700
2007/11/30 671 680 666 671 6,000
2007/11/29 675 680 670 670 9,300
2007/11/28 681 681 672 675 10,300
2007/11/27 678 680 678 680 1,800
2007/11/26 670 700 670 678 3,800
2007/11/22 669 670 669 670 4,400
2007/11/21 668 680 668 670 4,800
2007/11/20 678 679 665 668 9,800
2007/11/19 702 702 678 678 6,000
2007/11/16 710 710 697 702 7,500
2007/11/15 719 719 708 710 1,500
2007/11/14 709 730 700 720 11,700
2007/11/13 710 710 698 700 5,900
2007/11/12 699 711 699 711 5,200
2007/11/09 711 711 710 711 2,100
2007/11/08 718 718 710 711 3,000
2007/11/07 708 721 708 720 2,500
2007/11/06 706 712 706 708 4,100
2007/11/05 734 735 690 705 9,700
2007/11/02 740 740 733 735 3,900
2007/11/01 740 740 735 735 8,500
2007/10/31 740 740 735 735 1,400
2007/10/30 733 735 733 735 2,700
2007/10/29 733 740 730 730 10,000
2007/10/26 738 738 730 730 9,900
2007/10/25 735 738 735 738 4,200
2007/10/24 737 738 735 738 4,800
2007/10/23 740 741 737 737 13,400
2007/10/22 749 750 745 748 4,500
2007/10/19 741 779 738 750 10,400
2007/10/18 745 745 739 741 17,800
2007/10/17 753 753 750 750 1,100
2007/10/16 754 754 747 750 2,500
2007/10/15 746 755 742 754 6,900
2007/10/12 749 749 745 745 6,800
2007/10/11 743 748 741 748 6,000
2007/10/10 740 742 740 742 7,800
2007/10/09 743 747 740 740 11,900
2007/10/05 746 746 740 745 5,100
2007/10/04 748 750 746 746 7,300
2007/10/03 747 754 746 747 12,600
2007/10/02 745 748 743 747 5,800
2007/10/01 742 742 735 742 3,200
2007/09/28 763 763 735 735 14,000
2007/09/27 766 769 755 762 10,400
2007/09/26 770 770 765 765 7,400
2007/09/25 781 781 770 770 700
2007/09/21 795 795 780 780 5,500
2007/09/20 799 799 775 795 8,500
2007/09/19 795 800 795 799 3,500
2007/09/18 795 795 790 795 2,500
2007/09/14 800 800 796 796 300
2007/09/13 800 800 796 800 1,700
2007/09/12 800 805 800 800 4,400
2007/09/11 778 805 777 800 5,000
2007/09/10 776 790 770 775 10,400
2007/09/07 800 801 800 800 11,900
2007/09/06 808 809 805 805 3,700
2007/09/05 808 808 808 808 100
2007/09/04 812 812 805 810 3,100
2007/09/03 811 815 810 811 8,700
2007/08/31 813 813 803 811 4,400
2007/08/30 818 818 795 803 4,700
2007/08/29 811 815 808 815 3,800
2007/08/28 811 811 808 808 11,500
2007/08/27 810 810 809 810 6,100
2007/08/24 803 820 803 810 1,000
2007/08/23 800 815 800 801 3,200
2007/08/22 815 815 799 799 6,400
2007/08/21 800 820 798 799 12,300
2007/08/20 820 820 794 799 5,300
2007/08/17 800 804 790 790 5,600
2007/08/16 785 800 780 800 5,100
2007/08/15 784 785 769 785 7,600
2007/08/14 764 795 760 785 10,100
2007/08/13 783 783 764 764 27,200
2007/08/10 810 820 796 807 9,100
2007/08/09 839 839 810 810 10,800
2007/08/08 844 844 827 830 8,100
2007/08/07 850 850 840 844 30,200
2007/08/06 840 845 840 840 9,900
2007/08/03 875 880 868 874 13,300
2007/08/02 885 885 875 875 6,500
2007/08/01 896 897 890 890 10,700
2007/07/31 880 900 880 895 3,900
2007/07/30 880 880 875 880 8,000
2007/07/27 880 880 872 880 22,500
2007/07/26 894 894 875 880 16,700
2007/07/25 892 895 892 894 5,700
2007/07/24 906 906 900 904 4,100
2007/07/23 900 906 900 906 3,100
2007/07/20 910 910 895 899 7,000
2007/07/19 889 890 885 890 8,700
2007/07/18 905 905 889 889 12,500
2007/07/17 910 910 896 896 9,400
2007/07/13 902 907 900 900 14,300
2007/07/12 915 915 908 908 11,900
2007/07/11 927 927 900 914 19,600
2007/07/10 922 930 920 921 3,100
2007/07/09 931 931 921 922 6,700
2007/07/06 940 940 925 930 11,200
2007/07/05 940 940 936 940 1,700
2007/07/04 940 940 938 940 3,400
2007/07/03 950 950 940 940 3,300
2007/07/02 946 949 945 949 800
2007/06/29 930 950 930 945 9,000
2007/06/28 940 947 930 930 14,000
2007/06/27 950 950 940 940 7,200
2007/06/26 946 946 942 945 900
2007/06/25 941 949 941 946 2,600
2007/06/22 948 948 940 941 3,800
2007/06/21 940 960 940 945 9,000
2007/06/20 941 945 932 940 2,900
2007/06/19 960 960 930 931 9,400
2007/06/18 960 965 940 940 10,700
2007/06/15 945 955 931 940 11,000
2007/06/14 950 953 938 940 8,300
2007/06/13 950 950 941 950 6,600
2007/06/12 920 949 920 940 14,500
2007/06/11 917 929 916 920 4,400
2007/06/08 911 947 911 914 4,600
2007/06/07 941 941 920 921 3,200
2007/06/06 935 943 930 941 6,100
2007/06/05 940 945 935 939 7,100
2007/06/04 950 950 940 948 1,200
2007/06/01 940 940 937 940 5,100
2007/05/31 949 949 937 937 11,100
2007/05/30 942 950 941 947 2,100
2007/05/29 935 940 932 940 3,700
2007/05/28 920 930 920 930 3,600
2007/05/25 910 920 909 920 3,900
2007/05/24 944 948 910 910 5,500
2007/05/23 955 955 935 945 9,700
2007/05/22 950 964 948 948 3,300
2007/05/21 962 962 950 950 3,100
2007/05/18 985 985 950 962 7,500
2007/05/17 990 990 990 990 1,900
2007/05/16 1,000 1,000 990 990 3,000
2007/05/15 1,002 1,005 1,000 1,000 7,500
2007/05/14 1,013 1,014 1,000 1,001 4,900
2007/05/11 1,021 1,021 1,012 1,012 1,400
2007/05/10 1,026 1,029 1,020 1,029 2,000
2007/05/09 1,030 1,030 1,025 1,025 1,400
2007/05/08 1,050 1,050 1,040 1,040 1,000
2007/05/07 1,042 1,055 1,039 1,050 2,300
2007/05/02 1,022 1,035 1,022 1,035 5,200
2007/05/01 1,029 1,029 1,009 1,009 3,800
2007/04/27 1,010 1,022 1,009 1,009 5,600
2007/04/26 1,009 1,009 1,001 1,009 2,200
2007/04/25 1,000 1,010 1,000 1,010 3,700
2007/04/24 1,009 1,009 1,001 1,009 4,200
2007/04/23 1,020 1,020 1,002 1,010 4,400
2007/04/20 1,034 1,034 1,027 1,027 1,700
2007/04/19 1,044 1,044 1,030 1,034 2,100
2007/04/18 1,053 1,065 1,050 1,065 7,400
2007/04/17 1,065 1,070 1,051 1,067 3,100
2007/04/16 1,060 1,060 1,050 1,060 2,700
2007/04/13 1,060 1,060 1,055 1,060 1,100
2007/04/12 1,059 1,070 1,050 1,050 4,200
2007/04/11 1,048 1,048 1,041 1,046 1,600
2007/04/10 1,052 1,055 1,030 1,051 5,500
2007/04/09 1,073 1,073 1,001 1,051 12,400
2007/04/06 1,075 1,075 1,072 1,072 500
2007/04/05 1,075 1,084 1,075 1,080 1,400
2007/04/04 1,072 1,080 1,070 1,070 1,800
2007/04/03 1,099 1,099 1,072 1,085 3,300
2007/04/02 1,121 1,130 1,061 1,061 11,400
2007/03/30 1,127 1,127 1,121 1,121 1,600
2007/03/29 1,135 1,135 1,122 1,122 1,200
2007/03/28 1,125 1,125 1,121 1,122 5,000
2007/03/27 1,156 1,156 1,120 1,121 5,200
2007/03/26 1,165 1,165 1,161 1,165 14,200
2007/03/23 1,165 1,165 1,150 1,165 8,300
2007/03/22 1,165 1,173 1,165 1,165 9,600
2007/03/20 1,169 1,170 1,168 1,168 2,100
2007/03/19 1,170 1,170 1,156 1,169 3,600
2007/03/16 1,179 1,179 1,150 1,151 1,900
2007/03/15 1,133 1,170 1,130 1,170 3,900
2007/03/14 1,134 1,134 1,110 1,130 4,100
2007/03/13 1,135 1,135 1,125 1,134 3,600
2007/03/12 1,150 1,150 1,101 1,125 11,400
2007/03/09 1,181 1,181 1,150 1,150 4,500
2007/03/08 1,180 1,180 1,175 1,180 3,000
2007/03/07 1,190 1,193 1,180 1,180 3,900
2007/03/06 1,186 1,190 1,185 1,190 3,900
2007/03/05 1,190 1,190 1,187 1,187 2,000
2007/03/02 1,199 1,199 1,190 1,194 3,500
2007/03/01 1,200 1,200 1,195 1,200 4,400
2007/02/28 1,195 1,200 1,185 1,200 8,200
2007/02/27 1,190 1,200 1,190 1,195 3,100
2007/02/26 1,190 1,200 1,185 1,185 6,000
2007/02/23 1,174 1,190 1,174 1,190 6,000
2007/02/22 1,169 1,170 1,169 1,170 2,100
2007/02/21 1,170 1,173 1,161 1,167 2,800
2007/02/20 1,170 1,175 1,170 1,172 3,200
2007/02/19 1,173 1,173 1,168 1,169 4,100
2007/02/16 1,152 1,155 1,152 1,153 2,000
2007/02/15 1,156 1,157 1,151 1,152 2,800
2007/02/14 1,150 1,151 1,149 1,151 1,900
2007/02/13 1,135 1,155 1,126 1,150 2,500
2007/02/09 1,137 1,137 1,110 1,120 2,800
2007/02/08 1,151 1,151 1,120 1,138 4,600
2007/02/07 1,148 1,150 1,139 1,150 3,200
2007/02/06 1,138 1,148 1,136 1,148 2,000
2007/02/05 1,150 1,150 1,138 1,138 2,900
2007/02/02 1,149 1,150 1,145 1,150 2,300
2007/02/01 1,150 1,150 1,149 1,149 4,000
2007/01/31 1,146 1,150 1,146 1,150 2,500
2007/01/30 1,150 1,150 1,146 1,146 5,200
2007/01/29 1,150 1,150 1,149 1,150 3,900
2007/01/26 1,149 1,149 1,149 1,149 5,100
2007/01/25 1,140 1,150 1,131 1,149 4,200
2007/01/24 1,130 1,140 1,130 1,140 2,000
2007/01/23 1,149 1,149 1,129 1,130 4,800
2007/01/22 1,150 1,170 1,120 1,150 5,800
2007/01/19 1,090 1,150 1,090 1,150 12,900
2007/01/18 1,100 1,115 1,090 1,110 2,400
2007/01/17 1,095 1,100 1,095 1,100 5,700
2007/01/16 1,109 1,115 1,095 1,095 3,700
2007/01/15 1,080 1,109 1,080 1,101 3,300
2007/01/12 1,080 1,080 1,060 1,080 6,600
2007/01/11 1,116 1,116 1,080 1,080 12,100
2007/01/10 1,119 1,119 1,100 1,100 4,300
2007/01/09 1,072 1,129 1,072 1,115 6,800
2007/01/05 1,118 1,119 1,070 1,071 5,500
2007/01/04 1,120 1,120 1,119 1,119 11,700

このページの先頭へ