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 |
---|---|---|---|---|---|
2011/12/30 | 603 | 606 | 603 | 603 | 16,500 |
2011/12/29 | 591 | 603 | 591 | 603 | 2,700 |
2011/12/28 | 571 | 584 | 564 | 584 | 3,100 |
2011/12/27 | 561 | 564 | 560 | 564 | 1,900 |
2011/12/26 | 565 | 572 | 560 | 560 | 5,700 |
2011/12/22 | 573 | 573 | 572 | 572 | 1,200 |
2011/12/21 | 571 | 580 | 571 | 580 | 1,000 |
2011/12/20 | 570 | 570 | 570 | 570 | 200 |
2011/12/19 | 579 | 579 | 560 | 570 | 2,400 |
2011/12/16 | 600 | 600 | 580 | 580 | 500 |
2011/12/15 | 596 | 596 | 596 | 596 | 2,300 |
2011/12/14 | 596 | 600 | 596 | 596 | 7,200 |
2011/12/13 | 595 | 596 | 594 | 596 | 1,900 |
2011/12/12 | 586 | 590 | 585 | 585 | 2,600 |
2011/12/09 | 585 | 585 | 565 | 580 | 1,600 |
2011/12/08 | 563 | 587 | 563 | 587 | 200 |
2011/12/06 | 570 | 570 | 563 | 563 | 300 |
2011/12/05 | 571 | 571 | 570 | 570 | 1,000 |
2011/12/02 | 590 | 591 | 570 | 570 | 4,900 |
2011/12/01 | 569 | 569 | 569 | 569 | 400 |
2011/11/30 | 555 | 555 | 555 | 555 | 500 |
2011/11/29 | 0 | 0 | 0 | 555 | 0 |
2011/11/28 | 554 | 555 | 554 | 555 | 4,500 |
2011/11/25 | 545 | 554 | 545 | 554 | 700 |
2011/11/24 | 531 | 540 | 531 | 540 | 300 |
2011/11/22 | 530 | 540 | 523 | 531 | 2,900 |
2011/11/21 | 542 | 550 | 540 | 550 | 1,200 |
2011/11/18 | 560 | 560 | 560 | 560 | 200 |
2011/11/17 | 540 | 550 | 540 | 550 | 1,900 |
2011/11/16 | 0 | 0 | 0 | 560 | 0 |
2011/11/15 | 0 | 0 | 0 | 560 | 0 |
2011/11/14 | 580 | 580 | 551 | 560 | 1,200 |
2011/11/11 | 0 | 0 | 0 | 581 | 0 |
2011/11/10 | 0 | 0 | 0 | 581 | 0 |
2011/11/09 | 560 | 583 | 560 | 581 | 2,600 |
2011/11/08 | 563 | 565 | 561 | 561 | 1,000 |
2011/11/07 | 567 | 583 | 561 | 563 | 500 |
2011/11/04 | 585 | 585 | 585 | 585 | 200 |
2011/11/02 | 587 | 587 | 586 | 586 | 2,000 |
2011/11/01 | 579 | 587 | 579 | 587 | 400 |
2011/10/31 | 580 | 580 | 576 | 579 | 500 |
2011/10/28 | 575 | 579 | 575 | 575 | 7,000 |
2011/10/27 | 556 | 575 | 556 | 575 | 600 |
2011/10/26 | 556 | 556 | 556 | 556 | 1,000 |
2011/10/25 | 561 | 562 | 558 | 558 | 1,500 |
2011/10/24 | 555 | 555 | 525 | 547 | 3,300 |
2011/10/21 | 555 | 555 | 555 | 555 | 100 |
2011/10/20 | 555 | 555 | 555 | 555 | 100 |
2011/10/19 | 570 | 570 | 553 | 554 | 600 |
2011/10/18 | 550 | 568 | 550 | 551 | 900 |
2011/10/17 | 551 | 551 | 542 | 550 | 3,800 |
2011/10/14 | 550 | 551 | 550 | 551 | 300 |
2011/10/13 | 548 | 550 | 548 | 550 | 300 |
2011/10/12 | 550 | 550 | 550 | 550 | 700 |
2011/10/11 | 557 | 560 | 540 | 551 | 3,500 |
2011/10/07 | 552 | 558 | 552 | 557 | 600 |
2011/10/06 | 548 | 555 | 548 | 555 | 1,100 |
2011/10/05 | 556 | 565 | 546 | 546 | 2,700 |
2011/10/04 | 555 | 559 | 555 | 559 | 1,100 |
2011/10/03 | 562 | 564 | 555 | 564 | 600 |
2011/09/30 | 565 | 569 | 559 | 565 | 1,800 |
2011/09/29 | 561 | 562 | 560 | 561 | 1,700 |
2011/09/28 | 570 | 570 | 570 | 570 | 6,600 |
2011/09/27 | 572 | 579 | 570 | 570 | 4,400 |
2011/09/26 | 572 | 572 | 572 | 572 | 200 |
2011/09/22 | 578 | 578 | 572 | 572 | 500 |
2011/09/21 | 576 | 577 | 576 | 577 | 300 |
2011/09/20 | 580 | 580 | 578 | 578 | 600 |
2011/09/16 | 580 | 580 | 579 | 580 | 1,700 |
2011/09/15 | 585 | 585 | 576 | 585 | 500 |
2011/09/14 | 578 | 580 | 578 | 580 | 400 |
2011/09/13 | 580 | 580 | 561 | 576 | 1,300 |
2011/09/12 | 580 | 580 | 578 | 580 | 1,500 |
2011/09/09 | 585 | 589 | 585 | 589 | 400 |
2011/09/08 | 581 | 581 | 581 | 581 | 200 |
2011/09/07 | 590 | 590 | 585 | 585 | 1,200 |
2011/09/06 | 588 | 588 | 580 | 580 | 2,200 |
2011/09/05 | 588 | 590 | 584 | 588 | 800 |
2011/09/02 | 605 | 605 | 593 | 593 | 1,900 |
2011/09/01 | 589 | 595 | 589 | 595 | 500 |
2011/08/31 | 582 | 588 | 582 | 588 | 2,000 |
2011/08/30 | 587 | 587 | 581 | 581 | 2,100 |
2011/08/29 | 581 | 581 | 581 | 581 | 500 |
2011/08/26 | 593 | 593 | 581 | 581 | 5,300 |
2011/08/25 | 587 | 593 | 587 | 593 | 400 |
2011/08/24 | 584 | 584 | 584 | 584 | 200 |
2011/08/23 | 0 | 0 | 0 | 580 | 0 |
2011/08/22 | 582 | 582 | 580 | 580 | 200 |
2011/08/19 | 580 | 580 | 570 | 580 | 700 |
2011/08/18 | 585 | 585 | 580 | 580 | 200 |
2011/08/17 | 577 | 580 | 577 | 580 | 900 |
2011/08/16 | 580 | 580 | 580 | 580 | 200 |
2011/08/15 | 583 | 583 | 579 | 579 | 700 |
2011/08/12 | 583 | 583 | 580 | 580 | 500 |
2011/08/11 | 580 | 580 | 577 | 580 | 1,000 |
2011/08/10 | 570 | 582 | 570 | 582 | 3,200 |
2011/08/09 | 570 | 570 | 555 | 570 | 3,400 |
2011/08/08 | 580 | 590 | 570 | 570 | 1,000 |
2011/08/05 | 591 | 591 | 574 | 580 | 3,700 |
2011/08/04 | 0 | 0 | 0 | 598 | 0 |
2011/08/03 | 598 | 598 | 598 | 598 | 600 |
2011/08/02 | 599 | 599 | 598 | 599 | 400 |
2011/08/01 | 601 | 601 | 599 | 599 | 300 |
2011/07/29 | 590 | 596 | 588 | 596 | 4,700 |
2011/07/28 | 603 | 603 | 598 | 598 | 8,600 |
2011/07/27 | 604 | 604 | 604 | 604 | 3,500 |
2011/07/26 | 604 | 605 | 600 | 605 | 3,600 |
2011/07/25 | 603 | 603 | 600 | 602 | 7,000 |
2011/07/22 | 605 | 605 | 601 | 603 | 2,000 |
2011/07/21 | 602 | 602 | 602 | 602 | 200 |
2011/07/20 | 603 | 603 | 600 | 601 | 1,600 |
2011/07/19 | 603 | 603 | 603 | 603 | 200 |
2011/07/15 | 601 | 601 | 601 | 601 | 200 |
2011/07/14 | 600 | 608 | 600 | 604 | 500 |
2011/07/13 | 601 | 601 | 600 | 600 | 500 |
2011/07/12 | 601 | 602 | 600 | 601 | 1,200 |
2011/07/11 | 602 | 602 | 601 | 601 | 3,700 |
2011/07/08 | 602 | 610 | 601 | 601 | 2,000 |
2011/07/07 | 601 | 605 | 601 | 602 | 800 |
2011/07/06 | 602 | 605 | 599 | 602 | 2,400 |
2011/07/05 | 602 | 605 | 602 | 605 | 400 |
2011/07/04 | 601 | 605 | 601 | 605 | 1,300 |
2011/07/01 | 602 | 605 | 599 | 600 | 4,300 |
2011/06/30 | 605 | 605 | 602 | 602 | 1,200 |
2011/06/29 | 610 | 610 | 603 | 605 | 1,400 |
2011/06/28 | 616 | 620 | 600 | 610 | 35,000 |
2011/06/27 | 610 | 615 | 610 | 615 | 4,100 |
2011/06/24 | 606 | 609 | 606 | 606 | 600 |
2011/06/23 | 604 | 604 | 596 | 603 | 5,900 |
2011/06/22 | 602 | 603 | 600 | 600 | 1,600 |
2011/06/21 | 601 | 602 | 600 | 601 | 1,200 |
2011/06/20 | 605 | 605 | 605 | 605 | 200 |
2011/06/17 | 608 | 608 | 604 | 604 | 300 |
2011/06/16 | 608 | 608 | 604 | 604 | 500 |
2011/06/15 | 607 | 609 | 607 | 609 | 1,300 |
2011/06/14 | 604 | 607 | 604 | 607 | 1,500 |
2011/06/13 | 604 | 605 | 604 | 604 | 7,600 |
2011/06/10 | 600 | 604 | 599 | 604 | 1,400 |
2011/06/09 | 604 | 604 | 604 | 604 | 100 |
2011/06/08 | 0 | 0 | 0 | 604 | 0 |
2011/06/07 | 605 | 605 | 604 | 604 | 2,300 |
2011/06/06 | 604 | 604 | 604 | 604 | 100 |
2011/06/03 | 600 | 610 | 600 | 609 | 3,200 |
2011/06/02 | 603 | 603 | 603 | 603 | 800 |
2011/06/01 | 605 | 605 | 605 | 605 | 400 |
2011/05/31 | 611 | 611 | 608 | 608 | 1,100 |
2011/05/30 | 611 | 611 | 611 | 611 | 7,500 |
2011/05/27 | 602 | 612 | 601 | 611 | 2,100 |
2011/05/26 | 600 | 603 | 600 | 601 | 500 |
2011/05/25 | 599 | 603 | 599 | 603 | 900 |
2011/05/24 | 603 | 603 | 600 | 600 | 600 |
2011/05/23 | 600 | 604 | 599 | 604 | 1,500 |
2011/05/20 | 601 | 602 | 600 | 601 | 800 |
2011/05/19 | 600 | 604 | 600 | 600 | 1,100 |
2011/05/18 | 605 | 605 | 601 | 604 | 600 |
2011/05/17 | 605 | 605 | 601 | 601 | 600 |
2011/05/16 | 606 | 606 | 599 | 603 | 2,300 |
2011/05/13 | 611 | 611 | 601 | 605 | 1,700 |
2011/05/12 | 614 | 614 | 611 | 611 | 300 |
2011/05/11 | 612 | 622 | 612 | 622 | 300 |
2011/05/10 | 609 | 620 | 609 | 619 | 1,400 |
2011/05/09 | 619 | 619 | 619 | 619 | 100 |
2011/05/06 | 629 | 629 | 620 | 620 | 1,300 |
2011/05/02 | 628 | 628 | 624 | 624 | 1,100 |
2011/04/28 | 620 | 624 | 620 | 624 | 7,400 |
2011/04/27 | 610 | 625 | 610 | 620 | 4,700 |
2011/04/26 | 602 | 610 | 602 | 610 | 800 |
2011/04/25 | 603 | 610 | 600 | 610 | 7,900 |
2011/04/22 | 609 | 609 | 603 | 603 | 1,200 |
2011/04/21 | 610 | 612 | 607 | 609 | 1,900 |
2011/04/20 | 610 | 610 | 601 | 601 | 13,700 |
2011/04/19 | 623 | 623 | 616 | 616 | 2,200 |
2011/04/18 | 0 | 0 | 0 | 616 | 0 |
2011/04/15 | 616 | 616 | 616 | 616 | 100 |
2011/04/14 | 616 | 616 | 616 | 616 | 100 |
2011/04/13 | 620 | 620 | 616 | 616 | 300 |
2011/04/12 | 628 | 628 | 616 | 616 | 200 |
2011/04/11 | 615 | 620 | 615 | 620 | 2,500 |
2011/04/08 | 613 | 615 | 612 | 615 | 700 |
2011/04/07 | 629 | 629 | 601 | 610 | 2,000 |
2011/04/06 | 0 | 0 | 0 | 629 | 0 |
2011/04/05 | 629 | 629 | 629 | 629 | 700 |
2011/04/04 | 621 | 629 | 601 | 629 | 4,300 |
2011/04/01 | 621 | 630 | 621 | 630 | 600 |
2011/03/31 | 621 | 625 | 620 | 620 | 2,800 |
2011/03/30 | 630 | 635 | 615 | 620 | 3,700 |
2011/03/29 | 659 | 659 | 630 | 630 | 7,600 |
2011/03/28 | 650 | 660 | 650 | 659 | 4,500 |
2011/03/25 | 639 | 650 | 635 | 650 | 1,000 |
2011/03/24 | 636 | 645 | 631 | 632 | 2,300 |
2011/03/23 | 639 | 639 | 620 | 626 | 4,800 |
2011/03/22 | 621 | 625 | 605 | 624 | 5,900 |
2011/03/18 | 571 | 600 | 571 | 600 | 14,100 |
2011/03/17 | 570 | 600 | 570 | 600 | 1,600 |
2011/03/16 | 555 | 600 | 555 | 570 | 7,100 |
2011/03/15 | 640 | 640 | 553 | 570 | 4,700 |
2011/03/14 | 590 | 670 | 590 | 640 | 6,500 |
2011/03/11 | 716 | 716 | 716 | 716 | 900 |
2011/03/10 | 716 | 716 | 716 | 716 | 1,200 |
2011/03/09 | 727 | 730 | 716 | 721 | 1,800 |
2011/03/08 | 727 | 727 | 720 | 721 | 600 |
2011/03/07 | 720 | 727 | 720 | 727 | 200 |
2011/03/04 | 717 | 729 | 717 | 729 | 700 |
2011/03/03 | 725 | 725 | 716 | 716 | 500 |
2011/03/02 | 738 | 739 | 730 | 730 | 2,700 |
2011/03/01 | 732 | 739 | 730 | 738 | 6,900 |
2011/02/28 | 713 | 730 | 713 | 730 | 800 |
2011/02/25 | 740 | 740 | 680 | 712 | 5,300 |
2011/02/24 | 740 | 740 | 740 | 740 | 1,100 |
2011/02/23 | 738 | 750 | 720 | 736 | 3,200 |
2011/02/22 | 700 | 750 | 692 | 750 | 15,200 |
2011/02/21 | 701 | 709 | 686 | 700 | 6,200 |
2011/02/18 | 692 | 698 | 690 | 698 | 800 |
2011/02/17 | 690 | 690 | 690 | 690 | 2,000 |
2011/02/16 | 680 | 685 | 680 | 685 | 500 |
2011/02/15 | 686 | 698 | 678 | 678 | 5,600 |
2011/02/14 | 688 | 688 | 680 | 680 | 2,000 |
2011/02/10 | 670 | 690 | 669 | 687 | 5,100 |
2011/02/09 | 674 | 675 | 674 | 674 | 600 |
2011/02/08 | 673 | 675 | 672 | 672 | 4,000 |
2011/02/07 | 660 | 673 | 660 | 673 | 1,900 |
2011/02/04 | 652 | 666 | 650 | 666 | 5,900 |
2011/02/03 | 670 | 680 | 663 | 663 | 3,700 |
2011/02/02 | 677 | 677 | 677 | 677 | 700 |
2011/02/01 | 665 | 671 | 661 | 670 | 4,500 |
2011/01/31 | 660 | 668 | 660 | 660 | 2,000 |
2011/01/28 | 660 | 660 | 660 | 660 | 7,600 |
2011/01/27 | 660 | 660 | 658 | 660 | 3,900 |
2011/01/26 | 660 | 670 | 657 | 670 | 1,400 |
2011/01/25 | 677 | 678 | 654 | 660 | 9,900 |
2011/01/24 | 664 | 679 | 650 | 679 | 2,900 |
2011/01/21 | 680 | 680 | 662 | 669 | 2,800 |
2011/01/20 | 675 | 680 | 670 | 680 | 1,800 |
2011/01/19 | 670 | 675 | 670 | 675 | 1,400 |
2011/01/18 | 678 | 678 | 666 | 670 | 1,100 |
2011/01/17 | 680 | 680 | 667 | 679 | 1,300 |
2011/01/14 | 675 | 677 | 668 | 677 | 2,400 |
2011/01/13 | 680 | 680 | 666 | 675 | 2,100 |
2011/01/12 | 682 | 682 | 670 | 670 | 1,900 |
2011/01/11 | 685 | 685 | 675 | 680 | 2,500 |
2011/01/07 | 660 | 679 | 658 | 675 | 1,600 |
2011/01/06 | 650 | 671 | 649 | 660 | 2,900 |
2011/01/05 | 645 | 649 | 644 | 649 | 1,800 |
2011/01/04 | 645 | 645 | 643 | 644 | 3,000 |