2902 太陽化学(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 1,781 | 1,785 | 1,781 | 1,782 | 2,000 | 1,782 |
2021-04-15 | 1,786 | 1,794 | 1,782 | 1,782 | 2,600 | 1,782 |
2021-04-14 | 1,795 | 1,795 | 1,785 | 1,790 | 2,600 | 1,790 |
2021-04-13 | 1,794 | 1,795 | 1,793 | 1,795 | 900 | 1,795 |
2021-04-12 | 1,791 | 1,793 | 1,790 | 1,792 | 7,900 | 1,792 |
2021-04-09 | 1,792 | 1,792 | 1,787 | 1,790 | 1,900 | 1,790 |
2021-04-08 | 1,799 | 1,799 | 1,792 | 1,799 | 1,300 | 1,799 |
2021-04-07 | 1,799 | 1,799 | 1,791 | 1,798 | 2,700 | 1,798 |
2021-04-06 | 1,798 | 1,800 | 1,782 | 1,799 | 6,200 | 1,799 |
2021-04-05 | 1,799 | 1,799 | 1,791 | 1,792 | 2,200 | 1,792 |
2021-04-02 | 1,785 | 1,793 | 1,783 | 1,789 | 3,700 | 1,789 |
2021-04-01 | 1,791 | 1,800 | 1,782 | 1,782 | 6,100 | 1,782 |
2021-03-31 | 1,798 | 1,830 | 1,791 | 1,800 | 5,500 | 1,800 |
2021-03-30 | 1,804 | 1,806 | 1,792 | 1,802 | 3,700 | 1,802 |
2021-03-29 | 1,830 | 1,835 | 1,801 | 1,820 | 12,700 | 1,820 |
2021-03-26 | 1,836 | 1,836 | 1,811 | 1,835 | 4,200 | 1,835 |
2021-03-25 | 1,810 | 1,839 | 1,810 | 1,822 | 6,100 | 1,822 |
2021-03-24 | 1,823 | 1,824 | 1,810 | 1,810 | 4,300 | 1,810 |
2021-03-23 | 1,830 | 1,830 | 1,819 | 1,825 | 8,900 | 1,825 |
2021-03-22 | 1,849 | 1,852 | 1,832 | 1,844 | 6,600 | 1,844 |
2021-03-19 | 1,827 | 1,830 | 1,819 | 1,830 | 4,200 | 1,830 |
2021-03-18 | 1,810 | 1,829 | 1,801 | 1,828 | 7,000 | 1,828 |
2021-03-17 | 1,809 | 1,815 | 1,800 | 1,809 | 11,700 | 1,809 |
2021-03-16 | 1,800 | 1,809 | 1,799 | 1,800 | 19,800 | 1,800 |
2021-03-15 | 1,805 | 1,817 | 1,805 | 1,810 | 3,000 | 1,810 |
2021-03-12 | 1,805 | 1,825 | 1,800 | 1,807 | 11,900 | 1,807 |
2021-03-11 | 1,825 | 1,825 | 1,815 | 1,815 | 2,000 | 1,815 |
2021-03-10 | 1,834 | 1,834 | 1,805 | 1,830 | 2,300 | 1,830 |
2021-03-09 | 1,837 | 1,837 | 1,797 | 1,810 | 161,700 | 1,810 |
2021-03-08 | 1,805 | 1,806 | 1,797 | 1,800 | 6,100 | 1,800 |
2021-03-05 | 1,780 | 1,804 | 1,780 | 1,787 | 4,200 | 1,787 |
2021-03-04 | 1,783 | 1,799 | 1,778 | 1,780 | 6,500 | 1,780 |
2021-03-03 | 1,799 | 1,799 | 1,787 | 1,788 | 3,600 | 1,788 |
2021-03-02 | 1,800 | 1,800 | 1,785 | 1,788 | 2,700 | 1,788 |
2021-03-01 | 1,788 | 1,790 | 1,776 | 1,776 | 8,200 | 1,776 |
2021-02-26 | 1,790 | 1,790 | 1,784 | 1,788 | 5,900 | 1,788 |
2021-02-25 | 1,802 | 1,805 | 1,790 | 1,790 | 2,400 | 1,790 |
2021-02-24 | 1,795 | 1,800 | 1,788 | 1,788 | 11,600 | 1,788 |
2021-02-22 | 1,795 | 1,811 | 1,791 | 1,800 | 6,600 | 1,800 |
2021-02-19 | 1,799 | 1,820 | 1,795 | 1,795 | 1,800 | 1,795 |
2021-02-18 | 1,812 | 1,812 | 1,781 | 1,788 | 12,500 | 1,788 |
2021-02-17 | 1,820 | 1,826 | 1,820 | 1,820 | 2,600 | 1,820 |
2021-02-16 | 1,833 | 1,835 | 1,810 | 1,831 | 5,100 | 1,831 |
2021-02-15 | 1,830 | 1,831 | 1,825 | 1,827 | 6,200 | 1,827 |
2021-02-12 | 1,852 | 1,852 | 1,824 | 1,830 | 3,500 | 1,830 |
2021-02-10 | 1,845 | 1,845 | 1,824 | 1,840 | 9,100 | 1,840 |
2021-02-09 | 1,843 | 1,849 | 1,842 | 1,845 | 12,800 | 1,845 |
2021-02-08 | 1,850 | 1,859 | 1,850 | 1,857 | 7,200 | 1,857 |
2021-02-05 | 1,851 | 1,851 | 1,843 | 1,850 | 6,600 | 1,850 |
2021-02-04 | 1,857 | 1,859 | 1,844 | 1,845 | 8,200 | 1,845 |
2021-02-03 | 1,829 | 1,857 | 1,829 | 1,857 | 10,000 | 1,857 |
2021-02-02 | 1,825 | 1,829 | 1,820 | 1,820 | 2,300 | 1,820 |
2021-02-01 | 1,815 | 1,849 | 1,813 | 1,820 | 7,900 | 1,820 |
2021-01-29 | 1,825 | 1,825 | 1,810 | 1,815 | 5,700 | 1,815 |
2021-01-28 | 1,843 | 1,843 | 1,815 | 1,825 | 4,500 | 1,825 |
2021-01-27 | 1,868 | 1,868 | 1,843 | 1,843 | 4,100 | 1,843 |
2021-01-26 | 1,835 | 1,869 | 1,825 | 1,850 | 10,700 | 1,850 |
2021-01-25 | 1,840 | 1,845 | 1,815 | 1,815 | 3,700 | 1,815 |
2021-01-22 | 1,820 | 1,840 | 1,816 | 1,836 | 5,900 | 1,836 |
2021-01-21 | 1,815 | 1,821 | 1,812 | 1,815 | 5,900 | 1,815 |
2021-01-20 | 1,815 | 1,821 | 1,808 | 1,815 | 10,000 | 1,815 |
2021-01-19 | 1,820 | 1,820 | 1,800 | 1,815 | 11,100 | 1,815 |
2021-01-18 | 1,768 | 1,795 | 1,768 | 1,790 | 6,500 | 1,790 |
2021-01-15 | 1,782 | 1,782 | 1,768 | 1,768 | 2,700 | 1,768 |
2021-01-14 | 1,777 | 1,790 | 1,769 | 1,769 | 4,400 | 1,769 |
2021-01-13 | 1,770 | 1,795 | 1,768 | 1,789 | 8,300 | 1,789 |
2021-01-12 | 1,766 | 1,795 | 1,761 | 1,768 | 6,200 | 1,768 |
2021-01-08 | 1,748 | 1,759 | 1,747 | 1,759 | 4,700 | 1,759 |
2021-01-07 | 1,747 | 1,756 | 1,746 | 1,751 | 6,500 | 1,751 |
2021-01-06 | 1,738 | 1,754 | 1,736 | 1,750 | 4,400 | 1,750 |
2021-01-05 | 1,741 | 1,741 | 1,735 | 1,736 | 8,500 | 1,736 |
2021-01-04 | 1,755 | 1,755 | 1,743 | 1,743 | 9,200 | 1,743 |
分割・併合履歴 : [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株