2902 太陽化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,691 | 1,710 | 1,691 | 1,710 | 4,300 | 1,710 |
| 2025-04-28 | 1,699 | 1,700 | 1,691 | 1,691 | 1,300 | 1,691 |
| 2025-04-25 | 1,680 | 1,695 | 1,678 | 1,690 | 2,100 | 1,690 |
| 2025-04-24 | 1,685 | 1,685 | 1,683 | 1,683 | 700 | 1,683 |
| 2025-04-23 | 1,686 | 1,700 | 1,686 | 1,688 | 900 | 1,688 |
| 2025-04-22 | 1,695 | 1,700 | 1,694 | 1,700 | 1,900 | 1,700 |
| 2025-04-21 | 1,698 | 1,705 | 1,669 | 1,680 | 5,000 | 1,680 |
| 2025-04-18 | 1,678 | 1,690 | 1,678 | 1,690 | 1,600 | 1,690 |
| 2025-04-17 | 1,653 | 1,672 | 1,653 | 1,670 | 1,100 | 1,670 |
| 2025-04-16 | 1,634 | 1,678 | 1,634 | 1,637 | 2,300 | 1,637 |
| 2025-04-15 | 1,655 | 1,671 | 1,629 | 1,660 | 2,100 | 1,660 |
| 2025-04-14 | 1,630 | 1,652 | 1,605 | 1,644 | 3,800 | 1,644 |
| 2025-04-11 | 1,610 | 1,640 | 1,551 | 1,604 | 3,200 | 1,604 |
| 2025-04-10 | 1,620 | 1,639 | 1,601 | 1,610 | 4,100 | 1,610 |
| 2025-04-09 | 1,580 | 1,580 | 1,545 | 1,545 | 3,900 | 1,545 |
| 2025-04-08 | 1,540 | 1,595 | 1,540 | 1,593 | 6,000 | 1,593 |
| 2025-04-07 | 1,500 | 1,539 | 1,478 | 1,504 | 20,700 | 1,504 |
| 2025-04-04 | 1,640 | 1,650 | 1,600 | 1,607 | 9,300 | 1,607 |
| 2025-04-03 | 1,660 | 1,680 | 1,650 | 1,680 | 6,100 | 1,680 |
| 2025-04-02 | 1,720 | 1,720 | 1,675 | 1,678 | 5,700 | 1,678 |
| 2025-04-01 | 1,709 | 1,710 | 1,700 | 1,701 | 2,700 | 1,701 |
| 2025-03-31 | 1,735 | 1,735 | 1,663 | 1,727 | 5,500 | 1,727 |
| 2025-03-28 | 1,745 | 1,759 | 1,705 | 1,735 | 3,500 | 1,735 |
| 2025-03-27 | 1,795 | 1,800 | 1,781 | 1,795 | 8,000 | 1,795 |
| 2025-03-26 | 1,790 | 1,798 | 1,788 | 1,795 | 2,300 | 1,795 |
| 2025-03-25 | 1,797 | 1,798 | 1,786 | 1,786 | 2,600 | 1,786 |
| 2025-03-24 | 1,788 | 1,791 | 1,787 | 1,790 | 6,200 | 1,790 |
| 2025-03-21 | 1,742 | 1,785 | 1,742 | 1,782 | 6,300 | 1,782 |
| 2025-03-19 | 1,745 | 1,775 | 1,742 | 1,742 | 5,600 | 1,742 |
| 2025-03-18 | 1,745 | 1,749 | 1,743 | 1,743 | 2,100 | 1,743 |
| 2025-03-17 | 1,740 | 1,748 | 1,740 | 1,741 | 2,800 | 1,741 |
| 2025-03-14 | 1,733 | 1,745 | 1,725 | 1,745 | 2,100 | 1,745 |
| 2025-03-13 | 1,730 | 1,737 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2025-03-12 | 1,712 | 1,739 | 1,702 | 1,737 | 2,100 | 1,737 |
| 2025-03-11 | 1,737 | 1,738 | 1,712 | 1,738 | 900 | 1,738 |
| 2025-03-10 | 1,740 | 1,740 | 1,736 | 1,739 | 2,200 | 1,739 |
| 2025-03-07 | 1,767 | 1,767 | 1,751 | 1,751 | 2,800 | 1,751 |
| 2025-03-06 | 1,788 | 1,788 | 1,767 | 1,767 | 1,000 | 1,767 |
| 2025-03-05 | 1,784 | 1,788 | 1,758 | 1,785 | 5,400 | 1,785 |
| 2025-03-04 | 1,750 | 1,770 | 1,735 | 1,765 | 2,800 | 1,765 |
| 2025-03-03 | 1,730 | 1,764 | 1,717 | 1,764 | 8,500 | 1,764 |
| 2025-02-28 | 1,735 | 1,748 | 1,700 | 1,730 | 5,200 | 1,730 |
| 2025-02-27 | 1,724 | 1,735 | 1,724 | 1,735 | 5,700 | 1,735 |
| 2025-02-26 | 1,733 | 1,733 | 1,698 | 1,724 | 3,600 | 1,724 |
| 2025-02-25 | 1,709 | 1,711 | 1,680 | 1,711 | 7,000 | 1,711 |
| 2025-02-21 | 1,740 | 1,749 | 1,701 | 1,711 | 5,700 | 1,711 |
| 2025-02-20 | 1,709 | 1,764 | 1,709 | 1,748 | 10,900 | 1,748 |
| 2025-02-19 | 1,725 | 1,759 | 1,716 | 1,740 | 9,900 | 1,740 |
| 2025-02-18 | 1,720 | 1,725 | 1,705 | 1,715 | 9,300 | 1,715 |
| 2025-02-17 | 1,698 | 1,717 | 1,698 | 1,705 | 16,300 | 1,705 |
| 2025-02-14 | 1,686 | 1,709 | 1,682 | 1,700 | 11,400 | 1,700 |
| 2025-02-13 | 1,670 | 1,698 | 1,670 | 1,686 | 10,700 | 1,686 |
| 2025-02-12 | 1,703 | 1,733 | 1,660 | 1,665 | 34,400 | 1,665 |
| 2025-02-10 | 1,560 | 1,571 | 1,559 | 1,567 | 8,100 | 1,567 |
| 2025-02-07 | 1,578 | 1,578 | 1,560 | 1,570 | 1,500 | 1,570 |
| 2025-02-06 | 1,575 | 1,578 | 1,558 | 1,578 | 5,800 | 1,578 |
| 2025-02-05 | 1,556 | 1,578 | 1,556 | 1,578 | 10,700 | 1,578 |
| 2025-02-04 | 1,560 | 1,562 | 1,556 | 1,556 | 3,500 | 1,556 |
| 2025-02-03 | 1,551 | 1,555 | 1,550 | 1,554 | 4,000 | 1,554 |
| 2025-01-31 | 1,548 | 1,550 | 1,548 | 1,550 | 3,900 | 1,550 |
| 2025-01-30 | 1,545 | 1,549 | 1,543 | 1,548 | 1,500 | 1,548 |
| 2025-01-29 | 1,543 | 1,543 | 1,543 | 1,543 | 700 | 1,543 |
| 2025-01-28 | 1,542 | 1,544 | 1,539 | 1,539 | 1,200 | 1,539 |
| 2025-01-27 | 1,539 | 1,540 | 1,532 | 1,539 | 7,200 | 1,539 |
| 2025-01-24 | 1,532 | 1,538 | 1,532 | 1,538 | 600 | 1,538 |
| 2025-01-23 | 1,530 | 1,538 | 1,522 | 1,538 | 1,700 | 1,538 |
| 2025-01-22 | 1,538 | 1,539 | 1,533 | 1,533 | 600 | 1,533 |
| 2025-01-21 | 1,533 | 1,539 | 1,531 | 1,531 | 1,100 | 1,531 |
| 2025-01-20 | 1,540 | 1,540 | 1,540 | 1,540 | 2,400 | 1,540 |
| 2025-01-17 | 1,538 | 1,540 | 1,534 | 1,540 | 1,000 | 1,540 |
| 2025-01-16 | 1,530 | 1,548 | 1,530 | 1,548 | 4,200 | 1,548 |
| 2025-01-15 | 1,529 | 1,532 | 1,525 | 1,530 | 1,600 | 1,530 |
| 2025-01-14 | 1,535 | 1,535 | 1,530 | 1,530 | 3,300 | 1,530 |
| 2025-01-10 | 1,533 | 1,534 | 1,533 | 1,534 | 800 | 1,534 |
| 2025-01-09 | 1,547 | 1,550 | 1,532 | 1,537 | 3,200 | 1,537 |
| 2025-01-08 | 1,552 | 1,552 | 1,530 | 1,532 | 5,100 | 1,532 |
| 2025-01-07 | 1,532 | 1,538 | 1,530 | 1,530 | 4,200 | 1,530 |
| 2025-01-06 | 1,524 | 1,530 | 1,522 | 1,530 | 9,000 | 1,530 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株