2902 太陽化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,7811,7851,7811,7822,0001,782
2021-04-151,7861,7941,7821,7822,6001,782
2021-04-141,7951,7951,7851,7902,6001,790
2021-04-131,7941,7951,7931,7959001,795
2021-04-121,7911,7931,7901,7927,9001,792
2021-04-091,7921,7921,7871,7901,9001,790
2021-04-081,7991,7991,7921,7991,3001,799
2021-04-071,7991,7991,7911,7982,7001,798
2021-04-061,7981,8001,7821,7996,2001,799
2021-04-051,7991,7991,7911,7922,2001,792
2021-04-021,7851,7931,7831,7893,7001,789
2021-04-011,7911,8001,7821,7826,1001,782
2021-03-311,7981,8301,7911,8005,5001,800
2021-03-301,8041,8061,7921,8023,7001,802
2021-03-291,8301,8351,8011,82012,7001,820
2021-03-261,8361,8361,8111,8354,2001,835
2021-03-251,8101,8391,8101,8226,1001,822
2021-03-241,8231,8241,8101,8104,3001,810
2021-03-231,8301,8301,8191,8258,9001,825
2021-03-221,8491,8521,8321,8446,6001,844
2021-03-191,8271,8301,8191,8304,2001,830
2021-03-181,8101,8291,8011,8287,0001,828
2021-03-171,8091,8151,8001,80911,7001,809
2021-03-161,8001,8091,7991,80019,8001,800
2021-03-151,8051,8171,8051,8103,0001,810
2021-03-121,8051,8251,8001,80711,9001,807
2021-03-111,8251,8251,8151,8152,0001,815
2021-03-101,8341,8341,8051,8302,3001,830
2021-03-091,8371,8371,7971,810161,7001,810
2021-03-081,8051,8061,7971,8006,1001,800
2021-03-051,7801,8041,7801,7874,2001,787
2021-03-041,7831,7991,7781,7806,5001,780
2021-03-031,7991,7991,7871,7883,6001,788
2021-03-021,8001,8001,7851,7882,7001,788
2021-03-011,7881,7901,7761,7768,2001,776
2021-02-261,7901,7901,7841,7885,9001,788
2021-02-251,8021,8051,7901,7902,4001,790
2021-02-241,7951,8001,7881,78811,6001,788
2021-02-221,7951,8111,7911,8006,6001,800
2021-02-191,7991,8201,7951,7951,8001,795
2021-02-181,8121,8121,7811,78812,5001,788
2021-02-171,8201,8261,8201,8202,6001,820
2021-02-161,8331,8351,8101,8315,1001,831
2021-02-151,8301,8311,8251,8276,2001,827
2021-02-121,8521,8521,8241,8303,5001,830
2021-02-101,8451,8451,8241,8409,1001,840
2021-02-091,8431,8491,8421,84512,8001,845
2021-02-081,8501,8591,8501,8577,2001,857
2021-02-051,8511,8511,8431,8506,6001,850
2021-02-041,8571,8591,8441,8458,2001,845
2021-02-031,8291,8571,8291,85710,0001,857
2021-02-021,8251,8291,8201,8202,3001,820
2021-02-011,8151,8491,8131,8207,9001,820
2021-01-291,8251,8251,8101,8155,7001,815
2021-01-281,8431,8431,8151,8254,5001,825
2021-01-271,8681,8681,8431,8434,1001,843
2021-01-261,8351,8691,8251,85010,7001,850
2021-01-251,8401,8451,8151,8153,7001,815
2021-01-221,8201,8401,8161,8365,9001,836
2021-01-211,8151,8211,8121,8155,9001,815
2021-01-201,8151,8211,8081,81510,0001,815
2021-01-191,8201,8201,8001,81511,1001,815
2021-01-181,7681,7951,7681,7906,5001,790
2021-01-151,7821,7821,7681,7682,7001,768
2021-01-141,7771,7901,7691,7694,4001,769
2021-01-131,7701,7951,7681,7898,3001,789
2021-01-121,7661,7951,7611,7686,2001,768
2021-01-081,7481,7591,7471,7594,7001,759
2021-01-071,7471,7561,7461,7516,5001,751
2021-01-061,7381,7541,7361,7504,4001,750
2021-01-051,7411,7411,7351,7368,5001,736
2021-01-041,7551,7551,7431,7439,2001,743

分割・併合履歴 : [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株