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
2023-05-26	1,470	1,473	1,470	1,473	400	1,473
2023-05-25	1,465	1,466	1,465	1,466	300	1,466
2023-05-24	1,460	1,466	1,460	1,466	900	1,466
2023-05-23	1,471	1,479	1,450	1,460	6,800	1,460
2023-05-22	1,483	1,483	1,474	1,474	1,100	1,474
2023-05-19	1,483	1,486	1,475	1,483	3,800	1,483
2023-05-18	1,490	1,490	1,485	1,485	1,100	1,485
2023-05-17	1,495	1,497	1,482	1,489	6,300	1,489
2023-05-16	1,500	1,502	1,496	1,496	3,100	1,496
2023-05-15	1,503	1,503	1,491	1,493	5,100	1,493
2023-05-12	1,495	1,499	1,480	1,490	11,100	1,490
2023-05-11	1,484	1,486	1,476	1,486	4,200	1,486
2023-05-10	1,485	1,499	1,472	1,472	5,800	1,472
2023-05-09	1,463	1,496	1,463	1,484	22,000	1,484
2023-05-08	1,417	1,440	1,417	1,439	4,300	1,439
2023-05-02	1,406	1,416	1,406	1,416	3,100	1,416
2023-05-01	1,415	1,418	1,405	1,406	4,300	1,406
2023-04-28	1,413	1,417	1,413	1,413	4,900	1,413
2023-04-27	1,414	1,414	1,411	1,413	2,000	1,413
2023-04-26	1,410	1,414	1,410	1,414	500	1,414
2023-04-25	1,400	1,410	1,400	1,410	4,800	1,410
2023-04-24	1,400	1,408	1,398	1,398	2,800	1,398
2023-04-21	1,400	1,407	1,397	1,400	2,800	1,400
2023-04-20	1,410	1,410	1,400	1,400	800	1,400
2023-04-19	1,400	1,405	1,394	1,400	6,800	1,400
2023-04-18	1,392	1,400	1,392	1,400	7,700	1,400
2023-04-17	1,392	1,396	1,389	1,396	6,000	1,396
2023-04-14	1,396	1,396	1,395	1,396	2,600	1,396
2023-04-13	1,399	1,399	1,389	1,396	2,700	1,396
2023-04-12	1,392	1,399	1,385	1,399	8,100	1,399
2023-04-11	1,397	1,400	1,386	1,392	4,700	1,392
2023-04-10	1,398	1,403	1,398	1,399	3,500	1,399
2023-04-07	1,403	1,406	1,399	1,406	3,800	1,406
2023-04-06	1,402	1,405	1,399	1,405	3,800	1,405
2023-04-05	1,411	1,411	1,401	1,402	1,500	1,402
2023-04-04	1,407	1,414	1,400	1,407	7,700	1,407
2023-04-03	1,403	1,406	1,398	1,401	11,000	1,401
2023-03-31	1,402	1,404	1,399	1,403	6,200	1,403
2023-03-30	1,402	1,404	1,400	1,402	5,200	1,402
2023-03-29	1,410	1,418	1,410	1,418	4,800	1,418
2023-03-28	1,410	1,411	1,407	1,407	4,100	1,407
2023-03-27	1,410	1,416	1,400	1,410	9,000	1,410
2023-03-24	1,407	1,410	1,403	1,410	3,500	1,410
2023-03-23	1,409	1,416	1,401	1,413	5,100	1,413
2023-03-22	1,410	1,412	1,409	1,409	8,100	1,409
2023-03-20	1,412	1,418	1,408	1,417	4,800	1,417
2023-03-17	1,424	1,435	1,419	1,419	1,200	1,419
2023-03-16	1,415	1,446	1,408	1,415	8,700	1,415
2023-03-15	1,419	1,427	1,419	1,420	3,900	1,420
2023-03-14	1,435	1,435	1,415	1,425	9,300	1,425
2023-03-13	1,444	1,444	1,435	1,437	6,900	1,437
2023-03-10	1,452	1,453	1,446	1,446	7,100	1,446
2023-03-09	1,451	1,455	1,444	1,452	11,100	1,452
2023-03-08	1,455	1,455	1,448	1,448	10,300	1,448
2023-03-07	1,453	1,464	1,440	1,446	23,500	1,446
2023-03-06	1,472	1,487	1,468	1,477	3,000	1,477
2023-03-03	1,479	1,485	1,468	1,469	5,300	1,469
2023-03-02	1,480	1,480	1,479	1,479	1,600	1,479
2023-03-01	1,488	1,488	1,477	1,479	6,600	1,479
2023-02-28	1,485	1,489	1,480	1,480	5,100	1,480
2023-02-27	1,467	1,480	1,467	1,480	3,100	1,480
2023-02-24	1,464	1,465	1,453	1,457	3,500	1,457
2023-02-22	1,463	1,463	1,461	1,463	1,400	1,463
2023-02-21	1,454	1,463	1,454	1,463	700	1,463
2023-02-20	1,474	1,474	1,454	1,454	4,500	1,454
2023-02-17	-	-	-	1,459	-	1,459
2023-02-16	1,450	1,463	1,448	1,460	5,300	1,460
2023-02-15	1,453	1,460	1,450	1,450	2,800	1,450
2023-02-14	1,452	1,464	1,452	1,455	400	1,455
2023-02-13	1,463	1,463	1,453	1,454	2,100	1,454
2023-02-10	1,460	1,462	1,456	1,462	1,200	1,462
2023-02-09	1,459	1,461	1,458	1,460	1,900	1,460
2023-02-08	1,466	1,475	1,460	1,460	1,200	1,460
2023-02-07	1,468	1,474	1,462	1,465	2,700	1,465
2023-02-06	1,500	1,500	1,492	1,494	2,100	1,494
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