2902 太陽化学(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,509 | 1,509 | 1,483 | 1,498 | 6,800 | 1,498 |
2023-02-02 | 1,471 | 1,479 | 1,471 | 1,478 | 3,500 | 1,478 |
2023-02-01 | 1,464 | 1,464 | 1,457 | 1,457 | 3,800 | 1,457 |
2023-01-31 | 1,456 | 1,460 | 1,456 | 1,457 | 2,400 | 1,457 |
2023-01-30 | 1,466 | 1,467 | 1,448 | 1,455 | 7,800 | 1,455 |
2023-01-27 | 1,469 | 1,473 | 1,468 | 1,470 | 800 | 1,470 |
2023-01-26 | 1,457 | 1,470 | 1,457 | 1,464 | 2,000 | 1,464 |
2023-01-25 | 1,452 | 1,455 | 1,445 | 1,451 | 3,300 | 1,451 |
2023-01-24 | 1,450 | 1,457 | 1,450 | 1,452 | 2,400 | 1,452 |
2023-01-23 | 1,444 | 1,450 | 1,444 | 1,446 | 4,200 | 1,446 |
2023-01-20 | 1,449 | 1,450 | 1,447 | 1,450 | 1,700 | 1,450 |
2023-01-19 | 1,450 | 1,450 | 1,449 | 1,449 | 1,600 | 1,449 |
2023-01-18 | 1,450 | 1,451 | 1,450 | 1,451 | 2,800 | 1,451 |
2023-01-17 | 1,458 | 1,458 | 1,449 | 1,450 | 3,200 | 1,450 |
2023-01-16 | 1,451 | 1,451 | 1,446 | 1,449 | 2,300 | 1,449 |
2023-01-13 | 1,451 | 1,451 | 1,450 | 1,450 | 4,500 | 1,450 |
2023-01-12 | 1,454 | 1,456 | 1,454 | 1,456 | 700 | 1,456 |
2023-01-11 | 1,452 | 1,469 | 1,452 | 1,460 | 1,100 | 1,460 |
2023-01-10 | 1,473 | 1,473 | 1,444 | 1,461 | 2,900 | 1,461 |
2023-01-06 | 1,467 | 1,474 | 1,444 | 1,474 | 3,200 | 1,474 |
2023-01-05 | 1,487 | 1,487 | 1,457 | 1,467 | 5,200 | 1,467 |
2023-01-04 | 1,443 | 1,452 | 1,443 | 1,445 | 2,300 | 1,445 |
分割・併合履歴 : [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株