2902 太陽化学(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,5301,5321,5201,5329,0001,532
2024-05-161,5411,5441,5321,5325,2001,532
2024-05-151,5601,5601,5401,5402,5001,540
2024-05-141,5401,5621,5331,5604,9001,560
2024-05-131,5631,5641,5371,5548,6001,554
2024-05-101,5711,5751,5301,5419,9001,541
2024-05-091,5741,5791,5721,5764,0001,576
2024-05-081,5721,5801,5591,57316,2001,573
2024-05-071,5471,5681,5401,5599,0001,559
2024-05-021,5471,5481,5331,5402,9001,540
2024-05-011,5471,5471,5331,5462,9001,546
2024-04-301,5471,5471,5331,5473,9001,547
2024-04-261,5281,5301,5221,5283,4001,528
2024-04-251,5221,5301,5221,5281,0001,528
2024-04-241,5251,5251,5201,5217001,521
2024-04-231,5201,5301,5201,5301,9001,530
2024-04-221,5211,5281,5131,5283,9001,528
2024-04-191,5271,5411,5051,5164,8001,516
2024-04-181,5351,5351,5271,5302,8001,530
2024-04-171,5431,5431,5251,5392,2001,539
2024-04-161,5401,5411,5311,5311,1001,531
2024-04-151,5301,5371,5251,5331,2001,533
2024-04-121,5371,5371,5211,5282,1001,528
2024-04-111,5211,5231,5211,5221,0001,522
2024-04-101,5261,5271,5261,5271,6001,527
2024-04-091,5291,5301,5211,5263,9001,526
2024-04-081,5201,5501,5201,5291,7001,529
2024-04-051,5281,5281,5171,5206,0001,520
2024-04-041,5401,5401,5221,5304,8001,530
2024-04-031,5531,5531,5361,5364,7001,536
2024-04-021,5551,5611,5531,5531,3001,553
2024-04-011,5651,5651,5531,5641,8001,564
2024-03-291,5481,5651,5481,5653,5001,565
2024-03-281,5701,5701,5481,5489,3001,548
2024-03-271,5711,5791,5711,5743,2001,574
2024-03-261,5751,5791,5701,5713,1001,571
2024-03-251,5671,5751,5661,5706,3001,570
2024-03-221,5691,5721,5651,5727,0001,572
2024-03-211,5671,5751,5651,57310,2001,573
2024-03-191,5591,5761,5551,56716,1001,567
2024-03-181,5751,5901,5751,5844,5001,584
2024-03-151,5801,5891,5721,5803,9001,580
2024-03-141,5711,5901,5711,5744,5001,574
2024-03-131,5651,5801,5651,5708,1001,570
2024-03-121,5641,5691,5561,5565,7001,556
2024-03-111,5691,5691,5611,5692,2001,569
2024-03-081,5721,5791,5671,5705,2001,570
2024-03-071,5801,5901,5671,5706,0001,570
2024-03-061,5731,5801,5691,5755,1001,575
2024-03-051,5901,5911,5711,5915,9001,591
2024-03-041,5901,5941,5771,5913,5001,591
2024-03-011,5961,5961,5711,5894,0001,589
2024-02-291,6011,6011,5861,5906,0001,590
2024-02-281,6001,6001,5861,5912,0001,591
2024-02-271,6031,6031,5891,6003,1001,600
2024-02-261,6001,6001,5951,5995,9001,599
2024-02-221,5941,5941,5761,5893,0001,589
2024-02-211,5781,5801,5751,5802,5001,580
2024-02-201,5711,5801,5651,5802,3001,580
2024-02-191,5801,5811,5681,5803,0001,580
2024-02-161,5931,5931,5751,5755,5001,575
2024-02-151,5921,6021,5901,5926,2001,592
2024-02-141,6001,6081,5911,5916,5001,591
2024-02-131,5951,5951,5901,5902,9001,590
2024-02-091,6031,6141,6001,6033,0001,603
2024-02-081,6211,6211,6001,6102,7001,610
2024-02-071,6151,6231,6151,6233,6001,623
2024-02-061,6051,6141,5821,61410,6001,614
2024-02-051,5801,5981,5801,5825,5001,582
2024-02-021,5801,5811,5751,5802,2001,580
2024-02-011,5801,5801,5701,5806,5001,580
2024-01-311,5751,5791,5661,5792,5001,579
2024-01-301,5751,5771,5701,5751,8001,575
2024-01-291,5691,5731,5691,5703,2001,570
2024-01-261,5641,5691,5561,5693,0001,569
2024-01-251,5651,5681,5501,5503,9001,550
2024-01-241,5531,5681,5451,5684,5001,568
2024-01-231,5521,5621,5521,5523,0001,552
2024-01-221,5441,5751,5441,5606,9001,560
2024-01-191,5401,5481,5401,5424,1001,542
2024-01-181,5501,5501,5281,5285,0001,528
2024-01-171,5381,5511,5381,5425,8001,542
2024-01-161,5411,5421,5381,5382,5001,538
2024-01-151,5291,5451,5251,5427,3001,542
2024-01-121,5171,5251,5001,5188,3001,518
2024-01-111,5111,5251,5111,5255,4001,525
2024-01-101,5091,5161,5081,5155,1001,515
2024-01-091,5051,5091,5001,5013,7001,501
2024-01-051,4951,5001,4901,5009,3001,500
2024-01-041,4851,4941,4811,4948,5001,494

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