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