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 |
---|---|---|---|---|---|
2020/12/30 | 1,750 | 1,757 | 1,750 | 1,755 | 3,500 |
2020/12/29 | 1,751 | 1,755 | 1,744 | 1,750 | 10,200 |
2020/12/28 | 1,755 | 1,755 | 1,745 | 1,752 | 17,400 |
2020/12/25 | 1,749 | 1,755 | 1,747 | 1,750 | 9,900 |
2020/12/24 | 1,750 | 1,752 | 1,747 | 1,749 | 6,300 |
2020/12/23 | 1,754 | 1,755 | 1,745 | 1,750 | 5,400 |
2020/12/22 | 1,760 | 1,760 | 1,750 | 1,760 | 9,700 |
2020/12/21 | 1,770 | 1,780 | 1,755 | 1,780 | 10,300 |
2020/12/18 | 1,768 | 1,769 | 1,755 | 1,767 | 8,600 |
2020/12/17 | 1,760 | 1,790 | 1,759 | 1,766 | 3,400 |
2020/12/16 | 1,769 | 1,770 | 1,760 | 1,760 | 5,200 |
2020/12/15 | 1,777 | 1,779 | 1,761 | 1,765 | 5,900 |
2020/12/14 | 1,773 | 1,793 | 1,767 | 1,777 | 5,100 |
2020/12/11 | 1,792 | 1,792 | 1,770 | 1,775 | 9,000 |
2020/12/10 | 1,800 | 1,800 | 1,780 | 1,780 | 12,000 |
2020/12/09 | 1,813 | 1,813 | 1,784 | 1,800 | 5,500 |
2020/12/08 | 1,788 | 1,819 | 1,781 | 1,813 | 3,500 |
2020/12/07 | 1,802 | 1,802 | 1,784 | 1,788 | 4,100 |
2020/12/04 | 1,790 | 1,808 | 1,789 | 1,800 | 5,000 |
2020/12/03 | 1,782 | 1,800 | 1,780 | 1,800 | 4,800 |
2020/12/02 | 1,790 | 1,790 | 1,767 | 1,783 | 3,300 |
2020/12/01 | 1,780 | 1,794 | 1,770 | 1,770 | 3,100 |
2020/11/30 | 1,800 | 1,900 | 1,745 | 1,775 | 32,800 |
2020/11/27 | 1,765 | 1,777 | 1,763 | 1,766 | 3,800 |
2020/11/26 | 1,777 | 1,777 | 1,760 | 1,763 | 2,600 |
2020/11/25 | 1,784 | 1,785 | 1,767 | 1,777 | 1,600 |
2020/11/24 | 1,763 | 1,797 | 1,758 | 1,770 | 7,000 |
2020/11/20 | 1,767 | 1,767 | 1,745 | 1,755 | 6,600 |
2020/11/19 | 1,750 | 1,765 | 1,745 | 1,745 | 3,500 |
2020/11/18 | 1,776 | 1,776 | 1,748 | 1,749 | 6,900 |
2020/11/17 | 1,762 | 1,800 | 1,752 | 1,753 | 7,800 |
2020/11/16 | 1,800 | 1,800 | 1,751 | 1,755 | 8,600 |
2020/11/13 | 1,774 | 1,793 | 1,755 | 1,763 | 7,200 |
2020/11/12 | 1,785 | 1,799 | 1,765 | 1,774 | 4,800 |
2020/11/11 | 1,783 | 1,810 | 1,780 | 1,786 | 4,700 |
2020/11/10 | 1,765 | 1,802 | 1,753 | 1,778 | 8,800 |
2020/11/09 | 1,809 | 1,840 | 1,793 | 1,793 | 8,500 |
2020/11/06 | 1,800 | 1,808 | 1,790 | 1,793 | 3,800 |
2020/11/05 | 1,799 | 1,800 | 1,789 | 1,791 | 3,500 |
2020/11/04 | 1,782 | 1,800 | 1,782 | 1,790 | 3,200 |
2020/11/02 | 1,809 | 1,809 | 1,753 | 1,781 | 6,400 |
2020/10/30 | 1,766 | 1,769 | 1,745 | 1,745 | 1,800 |
2020/10/29 | 1,755 | 1,756 | 1,745 | 1,745 | 4,700 |
2020/10/28 | 1,788 | 1,788 | 1,755 | 1,755 | 4,100 |
2020/10/27 | 1,775 | 1,775 | 1,766 | 1,775 | 3,600 |
2020/10/26 | 1,800 | 1,800 | 1,770 | 1,775 | 3,000 |
2020/10/23 | 1,790 | 1,795 | 1,770 | 1,790 | 3,700 |
2020/10/22 | 1,788 | 1,800 | 1,785 | 1,790 | 3,100 |
2020/10/21 | 1,825 | 1,825 | 1,806 | 1,806 | 1,700 |
2020/10/20 | 1,820 | 1,825 | 1,790 | 1,825 | 4,700 |
2020/10/19 | 1,796 | 1,820 | 1,790 | 1,820 | 2,900 |
2020/10/16 | 1,800 | 1,809 | 1,790 | 1,791 | 4,400 |
2020/10/15 | 1,810 | 1,810 | 1,800 | 1,802 | 2,700 |
2020/10/14 | 1,832 | 1,833 | 1,807 | 1,808 | 3,500 |
2020/10/13 | 1,830 | 1,835 | 1,818 | 1,819 | 2,300 |
2020/10/12 | 1,854 | 1,854 | 1,817 | 1,817 | 3,400 |
2020/10/09 | 1,820 | 1,838 | 1,814 | 1,829 | 3,000 |
2020/10/08 | 1,810 | 1,830 | 1,810 | 1,818 | 7,400 |
2020/10/07 | 1,805 | 1,819 | 1,801 | 1,810 | 2,800 |
2020/10/06 | 1,823 | 1,823 | 1,799 | 1,813 | 5,600 |
2020/10/05 | 1,811 | 1,844 | 1,810 | 1,814 | 3,800 |
2020/10/02 | 1,857 | 1,857 | 1,810 | 1,810 | 6,200 |
2020/09/30 | 1,860 | 1,872 | 1,821 | 1,821 | 5,200 |
2020/09/29 | 1,835 | 1,859 | 1,835 | 1,859 | 5,200 |
2020/09/28 | 1,820 | 1,836 | 1,820 | 1,835 | 4,000 |
2020/09/25 | 1,824 | 1,841 | 1,820 | 1,820 | 4,000 |
2020/09/24 | 1,839 | 1,839 | 1,817 | 1,817 | 5,400 |
2020/09/23 | 1,830 | 1,840 | 1,815 | 1,840 | 7,400 |
2020/09/18 | 1,850 | 1,853 | 1,825 | 1,825 | 6,400 |
2020/09/17 | 1,808 | 1,815 | 1,800 | 1,815 | 3,100 |
2020/09/16 | 1,803 | 1,815 | 1,798 | 1,815 | 3,300 |
2020/09/15 | 1,800 | 1,826 | 1,796 | 1,803 | 900 |
2020/09/14 | 1,800 | 1,815 | 1,790 | 1,800 | 4,500 |
2020/09/11 | 1,800 | 1,800 | 1,790 | 1,800 | 800 |
2020/09/10 | 1,810 | 1,810 | 1,783 | 1,800 | 2,200 |
2020/09/09 | 1,818 | 1,819 | 1,775 | 1,807 | 15,800 |
2020/09/08 | 1,829 | 1,844 | 1,819 | 1,819 | 2,300 |
2020/09/07 | 1,845 | 1,846 | 1,815 | 1,845 | 3,300 |
2020/09/04 | 1,860 | 1,860 | 1,815 | 1,845 | 4,600 |
2020/09/03 | 1,881 | 1,895 | 1,870 | 1,870 | 2,700 |
2020/09/02 | 1,915 | 1,915 | 1,871 | 1,910 | 3,500 |
2020/09/01 | 1,870 | 1,915 | 1,852 | 1,915 | 11,500 |
2020/08/31 | 1,850 | 1,870 | 1,830 | 1,850 | 7,300 |
2020/08/28 | 1,823 | 1,828 | 1,758 | 1,780 | 4,700 |
2020/08/27 | 1,827 | 1,830 | 1,791 | 1,823 | 3,300 |
2020/08/26 | 1,801 | 1,801 | 1,800 | 1,800 | 1,300 |
2020/08/25 | 1,801 | 1,820 | 1,800 | 1,820 | 800 |
2020/08/24 | 1,800 | 1,828 | 1,787 | 1,822 | 2,700 |
2020/08/21 | 1,801 | 1,805 | 1,776 | 1,800 | 3,000 |
2020/08/20 | 1,815 | 1,815 | 1,801 | 1,801 | 1,000 |
2020/08/19 | 1,878 | 1,878 | 1,780 | 1,821 | 3,800 |
2020/08/18 | 1,775 | 1,877 | 1,775 | 1,877 | 12,900 |
2020/08/17 | 1,754 | 1,758 | 1,740 | 1,758 | 1,000 |
2020/08/14 | 1,771 | 1,779 | 1,735 | 1,740 | 2,300 |
2020/08/13 | 1,750 | 1,775 | 1,724 | 1,745 | 6,000 |
2020/08/12 | 1,789 | 1,795 | 1,716 | 1,775 | 2,000 |
2020/08/11 | 1,734 | 1,789 | 1,711 | 1,789 | 3,600 |
2020/08/07 | 1,749 | 1,750 | 1,736 | 1,740 | 700 |
2020/08/06 | 1,732 | 1,732 | 1,710 | 1,710 | 500 |
2020/08/05 | 1,723 | 1,740 | 1,717 | 1,740 | 1,100 |
2020/08/04 | 1,760 | 1,760 | 1,723 | 1,723 | 500 |
2020/08/03 | 1,700 | 1,760 | 1,670 | 1,760 | 8,100 |
2020/07/31 | 1,700 | 1,710 | 1,673 | 1,698 | 9,600 |
2020/07/30 | 1,730 | 1,730 | 1,700 | 1,700 | 2,800 |
2020/07/29 | 1,719 | 1,750 | 1,685 | 1,730 | 4,100 |
2020/07/28 | 1,731 | 1,750 | 1,720 | 1,731 | 2,800 |
2020/07/27 | 1,730 | 1,738 | 1,706 | 1,731 | 1,600 |
2020/07/22 | 1,738 | 1,740 | 1,730 | 1,730 | 1,900 |
2020/07/21 | 1,720 | 1,749 | 1,720 | 1,749 | 1,200 |
2020/07/20 | 1,750 | 1,750 | 1,731 | 1,731 | 1,200 |
2020/07/17 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
2020/07/16 | 1,746 | 1,751 | 1,746 | 1,750 | 1,500 |
2020/07/15 | 1,750 | 1,763 | 1,750 | 1,763 | 1,000 |
2020/07/14 | 1,763 | 1,763 | 1,752 | 1,752 | 600 |
2020/07/13 | 1,742 | 1,769 | 1,742 | 1,764 | 2,700 |
2020/07/10 | 1,799 | 1,799 | 1,751 | 1,782 | 3,600 |
2020/07/09 | 1,784 | 1,785 | 1,776 | 1,784 | 3,000 |
2020/07/08 | 1,779 | 1,785 | 1,761 | 1,775 | 3,100 |
2020/07/07 | 1,788 | 1,788 | 1,751 | 1,761 | 2,600 |
2020/07/06 | 1,750 | 1,788 | 1,750 | 1,788 | 1,500 |
2020/07/03 | 1,770 | 1,777 | 1,764 | 1,770 | 5,100 |
2020/07/02 | 1,822 | 1,822 | 1,751 | 1,763 | 5,100 |
2020/07/01 | 1,789 | 1,807 | 1,786 | 1,786 | 3,000 |
2020/06/30 | 1,778 | 1,798 | 1,778 | 1,786 | 2,000 |
2020/06/29 | 1,850 | 1,850 | 1,775 | 1,775 | 30,600 |
2020/06/26 | 1,816 | 1,860 | 1,816 | 1,850 | 12,800 |
2020/06/25 | 1,820 | 1,820 | 1,805 | 1,806 | 5,000 |
2020/06/24 | 1,825 | 1,833 | 1,809 | 1,825 | 4,000 |
2020/06/23 | 1,812 | 1,840 | 1,811 | 1,824 | 6,400 |
2020/06/22 | 1,819 | 1,820 | 1,805 | 1,811 | 3,100 |
2020/06/19 | 1,812 | 1,821 | 1,801 | 1,821 | 5,300 |
2020/06/18 | 1,814 | 1,814 | 1,801 | 1,811 | 1,900 |
2020/06/17 | 1,809 | 1,812 | 1,801 | 1,802 | 8,900 |
2020/06/16 | 1,766 | 1,785 | 1,766 | 1,785 | 4,400 |
2020/06/15 | 1,779 | 1,788 | 1,762 | 1,768 | 6,900 |
2020/06/12 | 1,753 | 1,785 | 1,720 | 1,779 | 6,900 |
2020/06/11 | 1,800 | 1,800 | 1,771 | 1,780 | 7,400 |
2020/06/10 | 1,782 | 1,793 | 1,760 | 1,782 | 3,300 |
2020/06/09 | 1,817 | 1,820 | 1,800 | 1,803 | 2,600 |
2020/06/08 | 1,820 | 1,820 | 1,800 | 1,800 | 3,100 |
2020/06/05 | 1,806 | 1,820 | 1,780 | 1,820 | 3,600 |
2020/06/04 | 1,850 | 1,860 | 1,800 | 1,815 | 12,100 |
2020/06/03 | 1,867 | 1,883 | 1,840 | 1,840 | 11,800 |
2020/06/02 | 1,850 | 1,861 | 1,816 | 1,831 | 16,700 |
2020/06/01 | 1,760 | 1,890 | 1,758 | 1,810 | 21,200 |
2020/05/29 | 1,748 | 1,748 | 1,734 | 1,742 | 4,100 |
2020/05/28 | 1,725 | 1,750 | 1,719 | 1,734 | 8,000 |
2020/05/27 | 1,720 | 1,720 | 1,668 | 1,719 | 5,000 |
2020/05/26 | 1,674 | 1,710 | 1,670 | 1,710 | 6,900 |
2020/05/25 | 1,690 | 1,700 | 1,605 | 1,671 | 11,500 |
2020/05/22 | 1,670 | 1,670 | 1,635 | 1,657 | 4,100 |
2020/05/21 | 1,690 | 1,695 | 1,675 | 1,680 | 3,200 |
2020/05/20 | 1,669 | 1,700 | 1,630 | 1,693 | 19,500 |
2020/05/19 | 1,780 | 1,780 | 1,704 | 1,709 | 13,700 |
2020/05/18 | 1,790 | 1,790 | 1,700 | 1,750 | 9,900 |
2020/05/15 | 1,791 | 1,800 | 1,726 | 1,793 | 7,900 |
2020/05/14 | 1,792 | 1,830 | 1,754 | 1,817 | 21,400 |
2020/05/13 | 1,801 | 1,829 | 1,795 | 1,811 | 5,800 |
2020/05/12 | 1,815 | 1,830 | 1,771 | 1,830 | 10,200 |
2020/05/11 | 1,750 | 1,795 | 1,740 | 1,760 | 6,100 |
2020/05/08 | 1,680 | 1,798 | 1,655 | 1,750 | 15,500 |
2020/05/07 | 1,585 | 1,650 | 1,566 | 1,630 | 6,200 |
2020/05/01 | 1,570 | 1,570 | 1,535 | 1,566 | 5,300 |
2020/04/30 | 1,518 | 1,569 | 1,501 | 1,569 | 9,000 |
2020/04/28 | 1,515 | 1,519 | 1,503 | 1,515 | 5,900 |
2020/04/27 | 1,488 | 1,520 | 1,488 | 1,515 | 5,900 |
2020/04/24 | 1,493 | 1,494 | 1,483 | 1,486 | 3,500 |
2020/04/23 | 1,480 | 1,490 | 1,480 | 1,490 | 4,300 |
2020/04/22 | 1,486 | 1,498 | 1,484 | 1,498 | 1,300 |
2020/04/21 | 1,490 | 1,500 | 1,480 | 1,498 | 4,500 |
2020/04/20 | 1,519 | 1,519 | 1,497 | 1,498 | 4,200 |
2020/04/17 | 1,500 | 1,519 | 1,475 | 1,497 | 11,500 |
2020/04/16 | 1,496 | 1,500 | 1,472 | 1,499 | 13,600 |
2020/04/15 | 1,500 | 1,500 | 1,460 | 1,475 | 7,800 |
2020/04/14 | 1,499 | 1,500 | 1,490 | 1,499 | 8,600 |
2020/04/13 | 1,520 | 1,539 | 1,490 | 1,500 | 9,500 |
2020/04/10 | 1,495 | 1,520 | 1,475 | 1,490 | 5,200 |
2020/04/09 | 1,520 | 1,520 | 1,462 | 1,485 | 7,400 |
2020/04/08 | 1,529 | 1,529 | 1,510 | 1,520 | 3,600 |
2020/04/07 | 1,495 | 1,524 | 1,495 | 1,510 | 2,000 |
2020/04/06 | 1,480 | 1,500 | 1,442 | 1,495 | 4,500 |
2020/04/03 | 1,467 | 1,500 | 1,451 | 1,451 | 3,000 |
2020/04/02 | 1,500 | 1,510 | 1,455 | 1,455 | 3,000 |
2020/04/01 | 1,530 | 1,532 | 1,480 | 1,480 | 7,400 |
2020/03/31 | 1,580 | 1,580 | 1,532 | 1,532 | 4,400 |
2020/03/30 | 1,595 | 1,595 | 1,540 | 1,580 | 2,500 |
2020/03/27 | 1,600 | 1,700 | 1,600 | 1,640 | 7,800 |
2020/03/26 | 1,600 | 1,650 | 1,562 | 1,600 | 2,600 |
2020/03/25 | 1,680 | 1,680 | 1,599 | 1,680 | 5,600 |
2020/03/24 | 1,600 | 1,640 | 1,550 | 1,640 | 2,600 |
2020/03/23 | 1,500 | 1,540 | 1,470 | 1,540 | 1,700 |
2020/03/19 | 1,451 | 1,575 | 1,451 | 1,525 | 1,700 |
2020/03/18 | 1,455 | 1,552 | 1,455 | 1,465 | 5,400 |
2020/03/17 | 1,411 | 1,550 | 1,410 | 1,425 | 9,600 |
2020/03/16 | 1,420 | 1,530 | 1,405 | 1,432 | 15,800 |
2020/03/13 | 1,404 | 1,525 | 1,401 | 1,450 | 15,100 |
2020/03/12 | 1,600 | 1,600 | 1,504 | 1,504 | 14,000 |
2020/03/11 | 1,685 | 1,697 | 1,640 | 1,640 | 3,800 |
2020/03/10 | 1,510 | 1,649 | 1,500 | 1,605 | 13,700 |
2020/03/09 | 1,640 | 1,660 | 1,550 | 1,647 | 7,300 |
2020/03/06 | 1,798 | 1,810 | 1,650 | 1,680 | 17,300 |
2020/03/05 | 1,804 | 1,848 | 1,804 | 1,813 | 4,800 |
2020/03/04 | 1,797 | 1,806 | 1,766 | 1,791 | 4,000 |
2020/03/03 | 1,870 | 1,870 | 1,800 | 1,806 | 5,400 |
2020/03/02 | 1,681 | 1,788 | 1,681 | 1,785 | 7,400 |
2020/02/28 | 1,800 | 1,807 | 1,620 | 1,666 | 17,100 |
2020/02/27 | 1,870 | 1,870 | 1,700 | 1,780 | 16,700 |
2020/02/26 | 1,850 | 1,875 | 1,801 | 1,875 | 4,700 |
2020/02/25 | 1,800 | 1,888 | 1,800 | 1,875 | 9,100 |
2020/02/21 | 1,970 | 1,970 | 1,867 | 1,895 | 10,000 |
2020/02/20 | 1,969 | 1,998 | 1,900 | 1,985 | 15,500 |
2020/02/19 | 1,938 | 1,995 | 1,938 | 1,995 | 800 |
2020/02/18 | 1,990 | 1,990 | 1,940 | 1,950 | 3,400 |
2020/02/17 | 1,980 | 1,990 | 1,968 | 1,990 | 4,000 |
2020/02/14 | 1,992 | 1,992 | 1,965 | 1,990 | 5,400 |
2020/02/13 | 2,035 | 2,035 | 1,992 | 2,005 | 2,600 |
2020/02/12 | 2,040 | 2,049 | 2,020 | 2,035 | 1,300 |
2020/02/10 | 2,030 | 2,042 | 2,010 | 2,042 | 5,200 |
2020/02/07 | 1,975 | 2,030 | 1,950 | 2,030 | 10,100 |
2020/02/06 | 2,000 | 2,000 | 1,959 | 1,988 | 5,800 |
2020/02/05 | 1,996 | 2,001 | 1,995 | 2,000 | 6,500 |
2020/02/04 | 2,065 | 2,065 | 1,955 | 1,998 | 7,200 |
2020/02/03 | 1,923 | 2,070 | 1,923 | 2,070 | 12,100 |
2020/01/31 | 2,040 | 2,070 | 2,013 | 2,013 | 6,000 |
2020/01/30 | 2,090 | 2,090 | 1,930 | 2,040 | 11,700 |
2020/01/29 | 2,118 | 2,118 | 2,090 | 2,090 | 3,600 |
2020/01/28 | 2,100 | 2,103 | 2,090 | 2,100 | 6,600 |
2020/01/27 | 2,108 | 2,110 | 2,055 | 2,110 | 8,300 |
2020/01/24 | 2,150 | 2,150 | 2,102 | 2,116 | 3,200 |
2020/01/23 | 2,148 | 2,154 | 2,130 | 2,150 | 9,600 |
2020/01/22 | 2,120 | 2,152 | 2,120 | 2,150 | 15,100 |
2020/01/21 | 2,101 | 2,130 | 2,080 | 2,120 | 1,400 |
2020/01/20 | 2,095 | 2,150 | 2,095 | 2,150 | 19,200 |
2020/01/17 | 2,095 | 2,145 | 2,095 | 2,115 | 7,200 |
2020/01/16 | 2,130 | 2,148 | 2,061 | 2,137 | 7,400 |
2020/01/15 | 2,175 | 2,175 | 2,110 | 2,110 | 15,200 |
2020/01/14 | 2,146 | 2,170 | 2,115 | 2,170 | 11,800 |
2020/01/10 | 2,175 | 2,175 | 2,126 | 2,169 | 10,000 |
2020/01/09 | 2,148 | 2,180 | 2,091 | 2,173 | 30,700 |
2020/01/08 | 2,038 | 2,100 | 2,004 | 2,090 | 18,700 |
2020/01/07 | 2,000 | 2,088 | 1,986 | 2,088 | 15,100 |
2020/01/06 | 1,970 | 1,979 | 1,899 | 1,978 | 14,800 |