2902 太陽化学(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6521,6951,6251,69534,9001,695
2017-12-281,5901,6691,5841,65224,5001,652
2017-12-271,5731,5841,5731,5846,3001,584
2017-12-261,5601,5651,5381,5605,3001,560
2017-12-251,5801,5801,5561,5605,6001,560
2017-12-221,5711,5801,5671,5804,4001,580
2017-12-211,5811,5811,5731,5783,2001,578
2017-12-201,5871,5891,5781,5797,0001,579
2017-12-191,5861,5861,5751,5804,0001,580
2017-12-181,5881,5881,5701,57512,3001,575
2017-12-151,5551,5801,5351,56114,5001,561
2017-12-141,5351,5551,5211,5559,0001,555
2017-12-131,5351,5571,5281,5468,5001,546
2017-12-121,5331,5441,5261,53215,9001,532
2017-12-111,5501,5501,5411,5444,1001,544
2017-12-081,5321,5501,5181,5488,5001,548
2017-12-071,5611,5701,5521,5525,6001,552
2017-12-061,5471,5781,5471,5566,6001,556
2017-12-051,5731,5761,5501,5768,8001,576
2017-12-041,5501,5731,5501,57310,9001,573
2017-12-011,5191,5551,5191,55010,9001,550
2017-11-301,5331,5341,5201,5304,6001,530
2017-11-291,5061,5241,4981,5243,9001,524
2017-11-281,5401,5401,5001,5108,3001,510
2017-11-271,5281,5401,5001,54011,3001,540
2017-11-241,5501,5501,5051,5287,9001,528
2017-11-221,5301,5401,5301,5402,8001,540
2017-11-211,5431,5431,5311,5433,3001,543
2017-11-201,5251,5301,5251,5303,4001,530
2017-11-171,5021,5481,5001,50810,4001,508
2017-11-161,5111,5301,4741,50615,2001,506
2017-11-151,5701,5811,5301,54011,7001,540
2017-11-131,5851,5911,5821,5833,7001,583
2017-11-101,5931,6051,5871,60014,6001,600
2017-11-091,5941,6001,5801,59718,0001,597
2017-11-081,5981,5981,5801,59710,2001,597
2017-11-071,5601,6001,5501,59929,1001,599
2017-11-061,5931,6041,5711,60013,3001,600
2017-11-021,5731,5971,5681,58512,9001,585
2017-11-011,5881,6051,5681,57018,4001,570
2017-10-311,5931,5941,5141,58822,2001,588
2017-10-301,5981,5981,5751,5908,2001,590
2017-10-271,5691,5981,5401,59823,7001,598
2017-10-261,5101,5681,5031,56827,4001,568
2017-10-251,4911,5151,4911,51522,5001,515
2017-10-241,4601,4881,4551,48824,7001,488
2017-10-231,4251,4691,4251,46925,6001,469
2017-10-201,4081,4321,4001,42517,0001,425
2017-10-191,4321,4321,4171,4184,2001,418
2017-10-181,4351,4401,4001,43211,3001,432
2017-10-171,4141,4391,4141,4356,1001,435
2017-10-161,4391,4391,3971,42116,7001,421
2017-10-131,4121,4271,4001,41423,0001,414
2017-10-121,4351,4401,4011,42212,4001,422
2017-10-111,4131,4321,3901,43216,5001,432
2017-10-101,4121,4271,3991,42711,3001,427
2017-10-061,4161,4161,3991,3999,7001,399
2017-10-051,4121,4201,4031,4184,3001,418
2017-10-041,4291,4291,4001,4184,3001,418
2017-10-031,4121,4271,3871,42713,1001,427
2017-10-021,4051,4091,4011,4092,2001,409
2017-09-291,3921,4081,3801,4087,7001,408
2017-09-281,4101,4171,3531,3907,3001,390
2017-09-271,3981,4071,3781,40610,3001,406
2017-09-261,3701,3781,3471,3789,9001,378
2017-09-251,3461,3621,3451,3626,3001,362
2017-09-221,3371,3491,3331,3458,3001,345
2017-09-211,3691,3831,3441,34913,1001,349
2017-09-201,3261,3451,3261,34414,6001,344
2017-09-191,3071,3331,3071,3339,6001,333
2017-09-151,3061,3111,2951,3047,9001,304
2017-09-141,3061,3151,3031,3103,8001,310
2017-09-131,3001,3221,3001,3228,3001,322
2017-09-121,2911,3001,2891,2936,8001,293
2017-09-111,2811,2911,2811,2863,2001,286
2017-09-081,2801,2901,2771,2813,3001,281
2017-09-071,2901,2921,2761,2803,6001,280
2017-09-061,2711,2981,2701,2873,7001,287
2017-09-051,3171,3301,2871,28711,1001,287
2017-09-041,3401,3401,3251,3276,1001,327
2017-09-011,3191,3401,3011,3408,7001,340
2017-08-311,3211,3371,2771,33513,5001,335
2017-08-301,3061,3401,3001,3157,0001,315
2017-08-291,2801,3061,2651,3068,9001,306
2017-08-281,2791,2921,2761,28212,9001,282
2017-08-251,2621,2851,2621,2783,7001,278
2017-08-241,2611,2701,2571,27016,5001,270
2017-08-231,2741,2831,2731,27323,9001,273
2017-08-221,2921,3121,2781,28319,1001,283
2017-08-211,2981,3151,2941,30116,7001,301
2017-08-181,3231,3331,3151,3156,4001,315
2017-08-171,3331,3331,3221,3233,7001,323
2017-08-161,3301,3351,3111,3345,8001,334
2017-08-151,3011,3341,3001,3306,7001,330
2017-08-141,2601,2941,2591,29118,6001,291
2017-08-101,3431,3451,3101,31316,5001,313
2017-08-091,3701,3701,3421,35116,6001,351
2017-08-081,4101,4101,3701,37018,9001,370
2017-08-071,3981,4041,3801,40311,0001,403
2017-08-041,4041,4041,3801,3984,9001,398
2017-08-031,3701,4001,3661,3908,2001,390
2017-08-021,3691,3751,3671,3759,5001,375
2017-08-011,3671,3801,3671,37311,7001,373
2017-07-311,3651,3681,3511,36710,0001,367
2017-07-281,3451,3741,3451,35115,1001,351
2017-07-271,3101,3451,3101,34418,0001,344
2017-07-261,2981,3101,2901,31011,0001,310
2017-07-251,2971,2991,2911,2986,6001,298
2017-07-241,3001,3051,2861,28916,8001,289
2017-07-211,3031,3091,2921,30614,0001,306
2017-07-201,3291,3291,3051,3267,5001,326
2017-07-191,3321,3401,3121,33015,9001,330
2017-07-181,3671,3671,3351,3499,2001,349
2017-07-141,3711,3791,3521,3674,9001,367
2017-07-131,3851,3851,3701,3807,0001,380
2017-07-121,3751,3951,3751,3844,0001,384
2017-07-111,3971,3971,3751,3755,4001,375
2017-07-101,3791,3971,3711,3977,1001,397
2017-07-071,3551,3801,3311,35016,0001,350
2017-07-061,3781,4001,3351,33618,5001,336
2017-07-051,4091,4151,3901,40017,2001,400
2017-07-041,4031,4261,3651,41551,8001,415
2017-07-031,2851,3251,2851,31322,9001,313
2017-06-301,2711,2851,2701,28341,8001,283
2017-06-291,2551,2841,2551,27045,7001,270
2017-06-281,2581,2591,2401,25523,7001,255
2017-06-271,2211,2491,2201,24039,5001,240
2017-06-261,1781,2301,1781,22032,4001,220
2017-06-231,1611,1671,1591,16713,9001,167
2017-06-221,1601,1651,1531,1629,3001,162
2017-06-211,1661,1661,1521,1556,5001,155
2017-06-201,1701,1701,1351,16011,1001,160
2017-06-191,1441,1601,1411,1609,2001,160
2017-06-161,1431,1431,1241,1355,1001,135
2017-06-151,1351,1441,1271,1392,5001,139
2017-06-141,1311,1491,1201,1303,2001,130
2017-06-131,1451,1451,1281,13113,3001,131
2017-06-121,1601,1621,1341,14517,1001,145
2017-06-091,1611,1611,1411,16011,4001,160
2017-06-081,1741,1741,1601,1602,5001,160
2017-06-071,1561,1741,1551,17413,1001,174
2017-06-061,1561,1651,1541,1557,3001,155
2017-06-051,1681,1681,1601,1603,3001,160
2017-06-021,1671,1691,1561,1684,8001,168
2017-06-011,1621,1651,1541,1615,1001,161
2017-05-311,1621,1621,1571,1621,1001,162
2017-05-301,1611,1621,1551,1623,9001,162
2017-05-291,1661,1661,1601,1643,0001,164
2017-05-261,1641,1671,1601,1666,4001,166
2017-05-251,1501,1641,1501,1648,2001,164
2017-05-241,1601,1661,1501,1554,9001,155
2017-05-231,1711,1711,1501,1676,1001,167
2017-05-221,1781,1791,1511,1716,0001,171
2017-05-191,1651,1661,1551,1662,8001,166
2017-05-181,1501,1681,1311,14811,6001,148
2017-05-171,1801,1831,1601,17415,3001,174
2017-05-161,1801,1801,1621,1808,8001,180
2017-05-151,1691,1841,1691,18010,1001,180
2017-05-121,1761,1851,1621,17711,4001,177
2017-05-111,1521,1841,1521,17617,0001,176
2017-05-101,1501,1621,1411,15513,7001,155
2017-05-091,1461,1801,1281,15053,7001,150
2017-05-081,0911,0991,0801,09921,5001,099
2017-05-021,0821,0911,0711,08311,1001,083
2017-05-011,0681,0821,0641,08116,5001,081
2017-04-281,0581,0711,0581,0642,5001,064
2017-04-271,0501,0661,0401,0507,7001,050
2017-04-261,0351,0501,0301,0507,0001,050
2017-04-251,0251,0431,0171,03016,8001,030
2017-04-241,0301,0321,0151,0253,7001,025
2017-04-211,0231,0321,0051,0206,2001,020
2017-04-201,0161,0201,0051,02010,7001,020
2017-04-191,0051,0209961,01812,6001,018
2017-04-189981,0059901,00111,9001,001
2017-04-179719859709807,900980
2017-04-1496396896096812,900968
2017-04-1395397094597014,900970
2017-04-1299099894496040,600960
2017-04-111,0211,02198798721,100987
2017-04-101,0341,0501,0261,02610,6001,026
2017-04-071,0361,0451,0201,04311,2001,043
2017-04-061,0591,0591,0081,04715,8001,047
2017-04-051,0221,0671,0221,0599,2001,059
2017-04-041,0501,0751,0371,05220,2001,052
2017-04-031,0701,0801,0201,05023,0001,050
2017-03-311,0891,0891,0601,08513,7001,085
2017-03-301,0971,1001,0701,08911,5001,089
2017-03-291,0781,1001,0781,10016,4001,100
2017-03-281,1491,1551,1381,13821,3001,138
2017-03-271,1451,1491,1351,14018,4001,140
2017-03-241,1411,1451,1301,14513,4001,145
2017-03-231,1401,1461,1351,14117,1001,141
2017-03-221,1401,1501,1301,14015,4001,140
2017-03-211,1201,1661,1201,15024,7001,150
2017-03-171,1351,1411,1181,14114,2001,141
2017-03-161,1491,1501,1391,14217,2001,142
2017-03-151,1331,1601,1331,16022,1001,160
2017-03-141,0981,1501,0981,12436,8001,124
2017-03-131,0821,0911,0721,08725,5001,087
2017-03-101,0651,0801,0651,06711,9001,067
2017-03-091,0701,0871,0631,07126,8001,071
2017-03-081,0401,0691,0401,06036,6001,060
2017-03-071,0661,0661,0351,03573,8001,035
2017-03-069309409309319,600931
2017-03-039319319229301,800930
2017-03-0292793192293113,500931
2017-03-019229269229268,900926
2017-02-289279279209223,300922
2017-02-279289289199197,300919
2017-02-249209289199283,200928
2017-02-239259259209213,500921
2017-02-229259259199256,500925
2017-02-219219259209257,200925
2017-02-209229249189212,700921
2017-02-179159189129182,600918
2017-02-169209209189202,400920
2017-02-159199209159194,600919
2017-02-149159189119185,600918
2017-02-139109159109102,700910
2017-02-109149149069066,900906
2017-02-099109159089134,700913
2017-02-089099119079072,400907
2017-02-079099199079078,200907
2017-02-069069069069062,800906
2017-02-039069109069061,900906
2017-02-029069109059109,000910
2017-02-019059089019067,000906
2017-01-319099109049068,500906
2017-01-309029069029067,900906
2017-01-279019028989023,100902
2017-01-269059078978974,300897
2017-01-258899018899014,900901
2017-01-248859008828887,400888
2017-01-238878948868885,100888
2017-01-208858968858873,600887
2017-01-198838908838852,900885
2017-01-188868988828837,600883
2017-01-178918918858872,000887
2017-01-168908998868883,600888
2017-01-138888998888904,100890
2017-01-128998998888894,200889
2017-01-118969008899004,700900
2017-01-108908978838949,400894
2017-01-069039048998998,300899
2017-01-0590290790090216,300902
2017-01-0489392087289136,400891

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