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
2021-09-241,8001,8051,7761,8055,9001,805
2021-09-221,7631,7871,7631,7807,0001,780
2021-09-211,7901,7951,7631,7904,2001,790
2021-09-171,7731,8051,7711,7929,4001,792
2021-09-161,7931,7931,7551,7865,2001,786
2021-09-151,7801,7901,7761,7892,3001,789
2021-09-141,7851,7881,7761,7881,2001,788
2021-09-131,7851,7881,7751,78812,3001,788
2021-09-101,7621,7811,7621,7804,7001,780
2021-09-091,7501,7651,7501,7621,9001,762
2021-09-081,7471,7501,7411,7492,1001,749
2021-09-071,7751,7751,7421,7476,7001,747
2021-09-061,7601,7751,7581,7734,4001,773
2021-09-031,7331,7501,7331,7502,7001,750
2021-09-021,7541,7551,7321,7502,8001,750
2021-09-011,7501,7541,7361,7502,9001,750
2021-08-311,7301,7501,7301,7503,8001,750
2021-08-301,7361,7401,7271,7303,5001,730
2021-08-271,7261,7361,7261,7361,9001,736
2021-08-261,7351,7381,7211,7261,1001,726
2021-08-251,7341,7351,7201,7351,0001,735
2021-08-241,7151,7201,7121,7123,9001,712
2021-08-231,7201,7301,7201,7308001,730
2021-08-201,7331,7381,7001,7189,4001,718
2021-08-191,7321,7351,7301,7301,9001,730
2021-08-181,7511,7511,7401,7401,2001,740
2021-08-171,7401,7551,7401,7511,7001,751
2021-08-161,7571,7591,7311,7314,1001,731
2021-08-131,7401,7401,7301,7351,7001,735
2021-08-121,7791,7791,7411,7504,2001,750
2021-08-111,7261,7611,7161,74822,0001,748
2021-08-101,6201,6231,6191,6202,5001,620
2021-08-061,6251,6301,6191,6196,4001,619
2021-08-051,6411,6411,6261,6325,2001,632
2021-08-041,6451,6651,6311,6476,2001,647
2021-08-031,6701,6701,6501,6592,4001,659
2021-08-021,6971,6971,6501,6701,3001,670
2021-07-301,6591,6701,6491,6606,9001,660
2021-07-291,6691,6701,6481,6596,2001,659
2021-07-281,6681,6771,6561,6694,0001,669
2021-07-271,6771,6781,6601,6685,0001,668
2021-07-261,7001,7001,6621,6663,5001,666
2021-07-211,6851,6861,6651,6659,2001,665
2021-07-201,7141,7141,6681,6868,5001,686
2021-07-191,7031,7091,6901,6905,3001,690
2021-07-161,7051,7121,7041,7041,6001,704
2021-07-151,7121,7121,7051,7061,2001,706
2021-07-141,7161,7161,7121,7121,3001,712
2021-07-131,7201,7201,7151,7191,1001,719
2021-07-121,7001,7201,7001,7202,1001,720
2021-07-091,7031,7271,7031,7191,2001,719
2021-07-081,7111,7131,7011,7032,6001,703
2021-07-071,7201,7281,7091,7142,6001,714
2021-07-061,7201,7201,7151,7205001,720
2021-07-051,7101,7281,7101,7123,6001,712
2021-07-021,7181,7181,7101,7105001,710
2021-07-011,7291,7291,7071,7072,2001,707
2021-06-301,7301,7301,7121,7303,8001,730
2021-06-291,7341,7401,7301,73026,4001,730
2021-06-281,7151,7391,7061,7223,8001,722
2021-06-251,7101,7101,7051,7052,7001,705
2021-06-241,7151,7171,7051,7101,4001,710
2021-06-231,7201,7201,7181,7181,5001,718
2021-06-221,7301,7301,7201,7291,8001,729
2021-06-211,7341,7341,7181,7186,7001,718
2021-06-181,7401,7401,7341,7352,1001,735
2021-06-171,7401,7481,7351,7381,9001,738
2021-06-161,7491,7551,7411,7416,0001,741
2021-06-151,7251,7381,7221,7253,6001,725
2021-06-141,7201,7231,7201,7201,4001,720
2021-06-111,7191,7201,7081,7121,0001,712
2021-06-101,7191,7191,7051,7172,1001,717
2021-06-091,7101,7111,7001,7002,0001,700
2021-06-081,7001,7191,7001,7159001,715
2021-06-071,7031,7051,7011,7011,3001,701
2021-06-041,7001,7131,6941,7034,3001,703
2021-06-031,7001,7151,7001,7007001,700
2021-06-021,7021,7021,6901,7004,0001,700
2021-06-011,7151,7151,7021,7021,6001,702
2021-05-311,7091,7151,7011,7013,6001,701
2021-05-281,7161,7161,7091,7092,0001,709
2021-05-271,7051,7301,7051,7096,1001,709
2021-05-261,6951,7071,6941,7051,7001,705
2021-05-251,7071,7091,6931,6994,6001,699
2021-05-241,6971,6991,6881,6985,6001,698
2021-05-211,7101,7101,6941,7091,2001,709
2021-05-201,6951,7101,6951,6961,5001,696
2021-05-191,7011,7091,6811,70010,1001,700
2021-05-181,7261,7261,7011,7101,3001,710
2021-05-171,7011,7261,7001,7004,5001,700
2021-05-141,7101,7291,6861,7295,5001,729
2021-05-131,7201,7291,6801,7297,7001,729
2021-05-121,7351,7501,7101,7398,8001,739
2021-05-111,7751,7751,7381,73815,5001,738
2021-05-101,7831,7971,7831,7888001,788
2021-05-071,7821,7821,7801,7801,7001,780
2021-05-061,7921,7951,7801,7803,4001,780
2021-04-301,7881,7931,7881,7932,3001,793
2021-04-281,7931,7931,7881,7886,6001,788
2021-04-271,7801,7931,7801,7821,8001,782
2021-04-261,7941,7951,7751,7802,5001,780
2021-04-231,7761,7901,7761,7909001,790
2021-04-221,7781,7921,7751,7781,7001,778
2021-04-211,7771,7811,7771,7771,6001,777
2021-04-201,7931,7951,7761,7954,7001,795
2021-04-191,7811,7951,7761,7798,1001,779
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