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 |
---|---|---|---|---|---|
2010/12/30 | 648 | 648 | 638 | 645 | 3,400 |
2010/12/29 | 645 | 645 | 638 | 644 | 13,200 |
2010/12/28 | 627 | 645 | 627 | 645 | 2,500 |
2010/12/27 | 635 | 638 | 601 | 626 | 17,600 |
2010/12/24 | 636 | 644 | 630 | 635 | 4,500 |
2010/12/22 | 644 | 645 | 630 | 644 | 11,900 |
2010/12/21 | 645 | 645 | 630 | 645 | 5,900 |
2010/12/20 | 645 | 645 | 637 | 640 | 2,100 |
2010/12/17 | 640 | 655 | 640 | 655 | 2,600 |
2010/12/16 | 644 | 650 | 644 | 647 | 7,800 |
2010/12/15 | 639 | 645 | 635 | 644 | 16,800 |
2010/12/14 | 638 | 640 | 635 | 636 | 10,600 |
2010/12/13 | 638 | 638 | 630 | 635 | 18,000 |
2010/12/10 | 635 | 638 | 635 | 638 | 1,500 |
2010/12/09 | 618 | 634 | 618 | 634 | 2,400 |
2010/12/08 | 635 | 635 | 620 | 635 | 12,300 |
2010/12/07 | 642 | 642 | 626 | 635 | 7,000 |
2010/12/06 | 636 | 642 | 635 | 642 | 900 |
2010/12/03 | 638 | 647 | 630 | 635 | 2,700 |
2010/12/02 | 649 | 649 | 638 | 647 | 3,900 |
2010/12/01 | 643 | 649 | 640 | 649 | 1,900 |
2010/11/30 | 645 | 645 | 640 | 640 | 1,900 |
2010/11/29 | 634 | 640 | 634 | 640 | 7,700 |
2010/11/26 | 644 | 648 | 630 | 634 | 7,500 |
2010/11/25 | 628 | 635 | 626 | 635 | 2,100 |
2010/11/24 | 642 | 642 | 628 | 635 | 2,900 |
2010/11/22 | 641 | 642 | 635 | 640 | 7,800 |
2010/11/19 | 670 | 670 | 640 | 650 | 3,500 |
2010/11/18 | 634 | 640 | 620 | 640 | 6,600 |
2010/11/17 | 661 | 668 | 620 | 630 | 35,000 |
2010/11/16 | 670 | 672 | 653 | 672 | 1,900 |
2010/11/15 | 661 | 662 | 661 | 661 | 600 |
2010/11/12 | 660 | 670 | 660 | 661 | 2,700 |
2010/11/11 | 675 | 675 | 670 | 670 | 2,000 |
2010/11/10 | 679 | 685 | 670 | 685 | 1,100 |
2010/11/09 | 680 | 680 | 680 | 680 | 100 |
2010/11/08 | 675 | 675 | 674 | 674 | 300 |
2010/11/05 | 666 | 675 | 666 | 675 | 1,300 |
2010/11/04 | 672 | 672 | 665 | 665 | 1,800 |
2010/11/02 | 700 | 700 | 672 | 680 | 1,700 |
2010/11/01 | 698 | 700 | 685 | 685 | 1,700 |
2010/10/29 | 701 | 701 | 695 | 695 | 7,000 |
2010/10/28 | 694 | 700 | 694 | 695 | 1,100 |
2010/10/27 | 694 | 694 | 683 | 694 | 3,500 |
2010/10/26 | 686 | 695 | 685 | 695 | 1,800 |
2010/10/25 | 686 | 686 | 686 | 686 | 1,300 |
2010/10/22 | 690 | 695 | 690 | 690 | 500 |
2010/10/21 | 681 | 681 | 680 | 680 | 1,100 |
2010/10/20 | 695 | 695 | 695 | 695 | 200 |
2010/10/19 | 0 | 0 | 0 | 696 | 0 |
2010/10/18 | 686 | 696 | 686 | 696 | 500 |
2010/10/15 | 700 | 700 | 700 | 700 | 100 |
2010/10/14 | 699 | 710 | 680 | 710 | 1,500 |
2010/10/13 | 676 | 695 | 676 | 695 | 600 |
2010/10/12 | 700 | 700 | 690 | 690 | 800 |
2010/10/08 | 676 | 690 | 670 | 680 | 7,900 |
2010/10/07 | 700 | 700 | 691 | 695 | 800 |
2010/10/06 | 685 | 700 | 685 | 690 | 5,500 |
2010/10/05 | 700 | 700 | 685 | 685 | 2,400 |
2010/10/04 | 749 | 749 | 718 | 718 | 2,900 |
2010/10/01 | 714 | 720 | 714 | 720 | 1,900 |
2010/09/30 | 760 | 761 | 735 | 744 | 6,100 |
2010/09/29 | 756 | 760 | 756 | 760 | 1,300 |
2010/09/28 | 755 | 756 | 755 | 756 | 3,100 |
2010/09/27 | 777 | 777 | 755 | 755 | 3,100 |
2010/09/24 | 773 | 778 | 757 | 777 | 2,200 |
2010/09/22 | 780 | 780 | 753 | 778 | 4,900 |
2010/09/21 | 777 | 780 | 777 | 780 | 600 |
2010/09/17 | 775 | 797 | 775 | 777 | 900 |
2010/09/16 | 775 | 781 | 775 | 775 | 600 |
2010/09/15 | 0 | 0 | 0 | 780 | 0 |
2010/09/14 | 781 | 781 | 780 | 780 | 400 |
2010/09/13 | 795 | 796 | 781 | 781 | 400 |
2010/09/10 | 780 | 785 | 772 | 785 | 600 |
2010/09/09 | 773 | 773 | 770 | 770 | 500 |
2010/09/08 | 762 | 776 | 761 | 773 | 4,000 |
2010/09/07 | 845 | 845 | 735 | 750 | 14,500 |
2010/09/06 | 845 | 845 | 845 | 845 | 100 |
2010/09/03 | 811 | 839 | 811 | 815 | 600 |
2010/09/02 | 900 | 900 | 809 | 839 | 4,900 |
2010/09/01 | 869 | 875 | 869 | 869 | 3,700 |
2010/08/31 | 820 | 870 | 820 | 869 | 2,800 |
2010/08/30 | 805 | 820 | 805 | 820 | 1,400 |
2010/08/27 | 781 | 800 | 781 | 800 | 3,700 |
2010/08/26 | 778 | 780 | 760 | 780 | 4,400 |
2010/08/25 | 760 | 780 | 759 | 778 | 2,500 |
2010/08/24 | 760 | 760 | 760 | 760 | 1,000 |
2010/08/23 | 771 | 771 | 726 | 760 | 3,800 |
2010/08/20 | 785 | 785 | 750 | 756 | 7,200 |
2010/08/19 | 800 | 800 | 784 | 785 | 2,700 |
2010/08/18 | 810 | 810 | 785 | 800 | 2,400 |
2010/08/17 | 837 | 837 | 782 | 805 | 5,400 |
2010/08/16 | 870 | 870 | 837 | 837 | 2,100 |
2010/08/13 | 869 | 870 | 853 | 870 | 2,200 |
2010/08/12 | 849 | 869 | 849 | 869 | 1,400 |
2010/08/11 | 849 | 849 | 849 | 849 | 100 |
2010/08/10 | 873 | 873 | 849 | 849 | 1,900 |
2010/08/09 | 874 | 874 | 874 | 874 | 1,600 |
2010/08/06 | 875 | 875 | 874 | 874 | 2,100 |
2010/08/05 | 873 | 875 | 872 | 875 | 2,000 |
2010/08/04 | 880 | 880 | 870 | 873 | 1,300 |
2010/08/03 | 880 | 880 | 880 | 880 | 1,600 |
2010/08/02 | 872 | 880 | 872 | 880 | 1,900 |
2010/07/30 | 871 | 872 | 871 | 872 | 800 |
2010/07/29 | 865 | 873 | 861 | 861 | 7,800 |
2010/07/28 | 850 | 861 | 850 | 861 | 2,400 |
2010/07/27 | 838 | 838 | 838 | 838 | 1,100 |
2010/07/26 | 839 | 839 | 838 | 838 | 1,100 |
2010/07/23 | 830 | 839 | 829 | 839 | 1,200 |
2010/07/22 | 830 | 830 | 830 | 830 | 1,200 |
2010/07/21 | 830 | 830 | 830 | 830 | 200 |
2010/07/20 | 830 | 830 | 830 | 830 | 700 |
2010/07/16 | 830 | 830 | 830 | 830 | 2,100 |
2010/07/15 | 840 | 840 | 830 | 830 | 2,500 |
2010/07/14 | 834 | 840 | 834 | 840 | 700 |
2010/07/13 | 834 | 834 | 834 | 834 | 1,100 |
2010/07/12 | 830 | 835 | 830 | 834 | 1,600 |
2010/07/09 | 827 | 830 | 826 | 830 | 2,600 |
2010/07/08 | 820 | 826 | 820 | 826 | 2,000 |
2010/07/07 | 814 | 820 | 814 | 820 | 3,400 |
2010/07/06 | 805 | 820 | 805 | 819 | 2,300 |
2010/07/05 | 852 | 852 | 807 | 807 | 2,300 |
2010/07/02 | 888 | 900 | 851 | 852 | 12,600 |
2010/07/01 | 836 | 840 | 836 | 840 | 2,700 |
2010/06/30 | 838 | 838 | 835 | 835 | 2,400 |
2010/06/29 | 820 | 835 | 820 | 835 | 1,100 |
2010/06/28 | 810 | 820 | 810 | 820 | 3,700 |
2010/06/25 | 798 | 810 | 798 | 810 | 200 |
2010/06/24 | 788 | 795 | 771 | 795 | 4,400 |
2010/06/23 | 837 | 837 | 788 | 788 | 2,900 |
2010/06/22 | 837 | 837 | 837 | 837 | 1,600 |
2010/06/21 | 829 | 833 | 829 | 833 | 900 |
2010/06/18 | 830 | 830 | 829 | 829 | 2,400 |
2010/06/17 | 830 | 830 | 830 | 830 | 3,700 |
2010/06/16 | 828 | 830 | 828 | 830 | 1,700 |
2010/06/15 | 828 | 833 | 828 | 828 | 2,600 |
2010/06/14 | 825 | 829 | 824 | 828 | 1,200 |
2010/06/11 | 825 | 825 | 824 | 824 | 2,000 |
2010/06/10 | 825 | 825 | 825 | 825 | 300 |
2010/06/09 | 825 | 825 | 825 | 825 | 1,700 |
2010/06/08 | 825 | 836 | 825 | 836 | 1,900 |
2010/06/07 | 816 | 825 | 816 | 825 | 1,800 |
2010/06/04 | 820 | 820 | 816 | 816 | 2,400 |
2010/06/03 | 817 | 817 | 816 | 816 | 2,600 |
2010/06/02 | 818 | 818 | 817 | 817 | 2,900 |
2010/06/01 | 811 | 811 | 810 | 810 | 1,800 |
2010/05/31 | 812 | 817 | 811 | 811 | 10,200 |
2010/05/28 | 781 | 811 | 781 | 811 | 3,800 |
2010/05/27 | 780 | 780 | 780 | 780 | 700 |
2010/05/26 | 770 | 780 | 770 | 780 | 3,300 |
2010/05/25 | 762 | 770 | 762 | 770 | 2,700 |
2010/05/24 | 762 | 762 | 762 | 762 | 1,100 |
2010/05/21 | 760 | 760 | 750 | 760 | 3,500 |
2010/05/20 | 760 | 761 | 760 | 760 | 1,300 |
2010/05/19 | 760 | 775 | 759 | 775 | 3,700 |
2010/05/18 | 780 | 780 | 760 | 760 | 4,300 |
2010/05/17 | 790 | 800 | 780 | 780 | 3,300 |
2010/05/14 | 820 | 820 | 790 | 790 | 2,800 |
2010/05/13 | 821 | 821 | 806 | 809 | 3,100 |
2010/05/12 | 821 | 823 | 821 | 821 | 2,400 |
2010/05/11 | 799 | 824 | 799 | 821 | 4,200 |
2010/05/10 | 770 | 770 | 770 | 770 | 400 |
2010/05/07 | 825 | 825 | 760 | 768 | 2,900 |
2010/05/06 | 802 | 815 | 802 | 815 | 300 |
2010/04/30 | 815 | 815 | 815 | 815 | 1,100 |
2010/04/28 | 818 | 818 | 815 | 815 | 4,700 |
2010/04/27 | 818 | 818 | 818 | 818 | 3,400 |
2010/04/26 | 818 | 818 | 818 | 818 | 1,500 |
2010/04/23 | 800 | 825 | 800 | 820 | 1,400 |
2010/04/22 | 834 | 834 | 821 | 830 | 700 |
2010/04/21 | 834 | 835 | 834 | 835 | 1,100 |
2010/04/20 | 827 | 835 | 824 | 835 | 2,700 |
2010/04/19 | 0 | 0 | 0 | 825 | 0 |
2010/04/16 | 825 | 825 | 825 | 825 | 100 |
2010/04/15 | 0 | 0 | 0 | 830 | 0 |
2010/04/14 | 0 | 0 | 0 | 830 | 0 |
2010/04/13 | 830 | 830 | 830 | 830 | 900 |
2010/04/12 | 830 | 830 | 830 | 830 | 1,200 |
2010/04/09 | 825 | 825 | 825 | 825 | 100 |
2010/04/08 | 825 | 825 | 822 | 822 | 400 |
2010/04/07 | 836 | 840 | 825 | 825 | 1,800 |
2010/04/06 | 835 | 836 | 835 | 836 | 300 |
2010/04/05 | 835 | 835 | 835 | 835 | 600 |
2010/04/02 | 848 | 848 | 835 | 836 | 800 |
2010/04/01 | 840 | 840 | 835 | 835 | 2,700 |
2010/03/31 | 831 | 840 | 817 | 840 | 2,600 |
2010/03/30 | 840 | 840 | 817 | 817 | 1,000 |
2010/03/29 | 860 | 860 | 860 | 860 | 5,800 |
2010/03/26 | 836 | 860 | 836 | 860 | 600 |
2010/03/25 | 840 | 840 | 832 | 832 | 700 |
2010/03/24 | 871 | 871 | 801 | 830 | 5,500 |
2010/03/23 | 871 | 871 | 871 | 871 | 1,600 |
2010/03/19 | 870 | 870 | 860 | 860 | 3,000 |
2010/03/18 | 851 | 871 | 851 | 871 | 900 |
2010/03/17 | 851 | 851 | 851 | 851 | 300 |
2010/03/16 | 850 | 851 | 850 | 851 | 200 |
2010/03/15 | 863 | 869 | 850 | 850 | 4,100 |
2010/03/12 | 865 | 865 | 861 | 863 | 3,300 |
2010/03/11 | 873 | 873 | 860 | 861 | 3,000 |
2010/03/10 | 846 | 851 | 846 | 851 | 5,300 |
2010/03/09 | 846 | 846 | 822 | 845 | 5,800 |
2010/03/08 | 839 | 840 | 839 | 840 | 1,600 |
2010/03/05 | 835 | 849 | 835 | 839 | 1,800 |
2010/03/04 | 850 | 850 | 837 | 841 | 8,300 |
2010/03/03 | 837 | 850 | 837 | 850 | 1,500 |
2010/03/02 | 865 | 865 | 835 | 835 | 1,900 |
2010/03/01 | 846 | 850 | 814 | 850 | 6,700 |
2010/02/26 | 846 | 850 | 846 | 846 | 3,500 |
2010/02/25 | 840 | 846 | 840 | 846 | 800 |
2010/02/24 | 840 | 840 | 840 | 840 | 100 |
2010/02/23 | 821 | 821 | 821 | 821 | 100 |
2010/02/22 | 850 | 850 | 820 | 820 | 3,100 |
2010/02/19 | 850 | 850 | 850 | 850 | 1,900 |
2010/02/18 | 850 | 850 | 850 | 850 | 2,500 |
2010/02/17 | 860 | 860 | 850 | 850 | 3,100 |
2010/02/16 | 860 | 860 | 856 | 860 | 2,500 |
2010/02/15 | 855 | 856 | 855 | 855 | 1,400 |
2010/02/12 | 850 | 850 | 850 | 850 | 100 |
2010/02/10 | 850 | 850 | 850 | 850 | 200 |
2010/02/09 | 840 | 840 | 840 | 840 | 700 |
2010/02/08 | 826 | 850 | 805 | 810 | 1,200 |
2010/02/05 | 800 | 825 | 800 | 825 | 1,600 |
2010/02/04 | 889 | 889 | 829 | 836 | 1,200 |
2010/02/03 | 860 | 860 | 860 | 860 | 300 |
2010/02/02 | 909 | 910 | 847 | 847 | 5,300 |
2010/02/01 | 898 | 905 | 898 | 905 | 1,400 |
2010/01/29 | 895 | 898 | 895 | 898 | 3,700 |
2010/01/28 | 889 | 896 | 889 | 895 | 7,600 |
2010/01/27 | 888 | 889 | 888 | 889 | 600 |
2010/01/26 | 888 | 888 | 888 | 888 | 3,500 |
2010/01/25 | 880 | 890 | 880 | 888 | 4,700 |
2010/01/22 | 880 | 880 | 880 | 880 | 5,000 |
2010/01/21 | 879 | 880 | 874 | 880 | 5,300 |
2010/01/20 | 880 | 880 | 874 | 880 | 8,300 |
2010/01/19 | 869 | 869 | 850 | 867 | 12,600 |
2010/01/18 | 869 | 870 | 866 | 869 | 6,500 |
2010/01/15 | 866 | 874 | 866 | 866 | 9,300 |
2010/01/14 | 850 | 870 | 850 | 866 | 10,400 |
2010/01/13 | 820 | 897 | 820 | 850 | 12,300 |
2010/01/12 | 808 | 820 | 794 | 819 | 10,200 |
2010/01/08 | 735 | 755 | 735 | 750 | 6,000 |
2010/01/07 | 750 | 750 | 735 | 735 | 8,400 |
2010/01/06 | 750 | 751 | 730 | 737 | 8,900 |
2010/01/05 | 724 | 750 | 724 | 750 | 7,500 |
2010/01/04 | 685 | 720 | 685 | 720 | 3,200 |