2902 太陽化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,5591,5591,5421,5581,7001,558
2022-06-231,5471,5481,5421,5422,5001,542
2022-06-221,5501,5591,5481,5483,6001,548
2022-06-211,5511,5511,5351,5491,1001,549
2022-06-201,5601,5601,5301,5503,1001,550
2022-06-171,5751,5751,5441,5446,0001,544
2022-06-161,5701,5901,5701,5842,1001,584
2022-06-151,5701,5701,5701,5701,3001,570
2022-06-141,5701,5801,5701,5801,2001,580
2022-06-131,5841,5841,5701,5706,6001,570
2022-06-101,5901,5901,5801,5846,2001,584
2022-06-091,5991,6011,5891,5905,4001,590
2022-06-081,5881,6001,5821,5935,4001,593
2022-06-071,5811,5881,5811,5884001,588
2022-06-061,6001,6001,5801,5874,5001,587
2022-06-031,5831,5991,5831,5904,0001,590
2022-06-021,5841,5841,5741,5773,5001,577
2022-06-011,5581,5701,5551,5701,5001,570
2022-05-311,5601,5601,5521,5532,0001,553
2022-05-301,5601,5741,5511,5564,3001,556
2022-05-271,5461,5501,5431,5501,9001,550
2022-05-261,5511,5511,5461,5481,6001,548
2022-05-251,5331,5481,5331,5483,3001,548
2022-05-241,5401,5501,5401,5501,5001,550
2022-05-231,5401,5501,5251,5508,6001,550
2022-05-201,5591,5591,5401,5493,4001,549
2022-05-191,5381,5551,5371,5441,6001,544
2022-05-181,5491,5491,5391,5452,8001,545
2022-05-171,5331,5491,5241,5492,6001,549
2022-05-161,5351,5701,5301,5355,1001,535
2022-05-131,5431,5731,5341,5386,0001,538
2022-05-121,5781,5781,5431,5454,2001,545
2022-05-111,5951,5981,5501,56111,7001,561
2022-05-101,6051,6051,5821,59023,4001,590
2022-05-091,6551,6621,6551,6603,6001,660
2022-05-061,6501,6501,6401,6411,3001,641
2022-05-021,6411,6511,6271,6512,9001,651
2022-04-281,6401,6491,6401,6442,3001,644
2022-04-271,6311,6491,6171,6402,2001,640
2022-04-261,6191,6311,6151,6311,9001,631
2022-04-251,6161,6161,6071,6104,8001,610
2022-04-221,6201,6201,6141,6155,0001,615
2022-04-211,6221,6221,6111,6155,4001,615
2022-04-201,6321,6331,6201,6217,8001,621
2022-04-191,6401,6401,6291,6314,6001,631
2022-04-181,6481,6481,6301,6345,7001,634
2022-04-151,6621,6631,6401,65214,0001,652
2022-04-141,6701,6701,6621,6621,3001,662
2022-04-131,6591,6921,6581,6593,2001,659
2022-04-121,6641,6701,6591,6595,3001,659
2022-04-111,6731,6731,6621,6696,0001,669
2022-04-081,6781,6811,6741,6772,7001,677
2022-04-071,6801,6861,6751,6863,3001,686
2022-04-061,6811,6821,6761,6783,2001,678
2022-04-051,6851,6871,6791,6853,7001,685
2022-04-041,6951,6961,6771,69010,4001,690
2022-04-011,7001,7001,6821,6953,4001,695
2022-03-311,6991,7001,6991,7001,2001,700
2022-03-301,7001,7001,6761,6933,9001,693
2022-03-291,7111,7161,7031,70510,7001,705
2022-03-281,7151,7201,7101,7118,0001,711
2022-03-251,7101,7341,7091,7156,2001,715
2022-03-241,7101,7151,7061,7077,1001,707
2022-03-231,7171,7191,7111,7118,6001,711
2022-03-221,7151,7201,7151,7184,3001,718
2022-03-181,7161,7201,7101,7102,9001,710
2022-03-171,7181,7261,7021,7169,4001,716
2022-03-161,7051,7181,7011,7102,0001,710
2022-03-151,7011,7051,7001,7001,3001,700
2022-03-141,7051,7051,6971,7059001,705
2022-03-111,6981,7041,6971,6972,2001,697
2022-03-101,7051,7101,7001,7051,7001,705
2022-03-091,7051,7051,6891,6891,0001,689
2022-03-081,6911,7001,6751,6755,5001,675
2022-03-071,7201,7201,6911,69611,6001,696
2022-03-041,7201,7241,7171,7211,7001,721
2022-03-031,7231,7251,7201,7244,0001,724
2022-03-021,7371,7411,7161,7254,9001,725
2022-03-011,7281,7441,7281,7393,5001,739
2022-02-281,7251,7281,7241,7275,9001,727
2022-02-251,7301,7361,7191,7365,1001,736
2022-02-241,7221,7341,7111,71319,4001,713
2022-02-221,7471,7501,7361,7446,2001,744
2022-02-211,7471,7501,7411,7504,4001,750
2022-02-181,7211,7471,7211,7403,3001,740
2022-02-171,7641,7701,7281,74114,8001,741
2022-02-161,7691,7701,7551,7586,1001,758
2022-02-151,7651,7661,7511,75110,9001,751
2022-02-141,7701,7801,7581,7659,8001,765
2022-02-101,7631,7801,7621,7753,8001,775
2022-02-091,7551,7771,7551,7634,1001,763
2022-02-081,7551,7551,7471,7554,6001,755
2022-02-071,7511,7791,7401,75524,5001,755
2022-02-041,7151,7151,7051,7157001,715
2022-02-031,7151,7191,7011,7022,8001,702
2022-02-021,7201,7201,7021,7156001,715
2022-02-011,7111,7321,7091,7096,1001,709
2022-01-311,7021,7251,7021,7092,7001,709
2022-01-281,7051,7101,6991,7002,6001,700
2022-01-271,7251,7251,6951,6955,2001,695
2022-01-261,7011,7251,7001,7252,5001,725
2022-01-251,7151,7251,6901,6905,6001,690
2022-01-241,7101,7151,7001,7151,6001,715
2022-01-211,7041,7101,7001,71010,3001,710
2022-01-201,7021,7051,7011,7032,1001,703
2022-01-191,7201,7201,7011,7028,6001,702
2022-01-181,7371,7371,7211,7289001,728
2022-01-171,7171,7381,7151,7381,8001,738
2022-01-141,7101,7201,7101,7193,6001,719
2022-01-131,7121,7251,7121,7202,1001,720
2022-01-121,7101,7191,7101,7101,9001,710
2022-01-111,7201,7201,7101,7201,6001,720
2022-01-071,7101,7301,7101,7189001,718
2022-01-061,7251,7301,7101,7112,4001,711
2022-01-051,7381,7641,7201,7291,9001,729
2022-01-041,7201,7391,7201,7392,8001,739

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