1. HOME >
  2. 株価時系列 >
  3. 2902 >
  4. 2019年

2902 太陽化学(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9532,0181,9102,01818,5002,018
2019-12-271,8891,9501,8891,95020,4001,950
2019-12-261,8731,8981,8731,8908,4001,890
2019-12-251,8361,8851,8231,88412,4001,884
2019-12-241,8501,8581,8261,8443,5001,844
2019-12-231,8151,8611,8091,84710,3001,847
2019-12-201,8031,8121,7951,8125,1001,812
2019-12-191,8131,8151,8061,8102,8001,810
2019-12-181,8341,8341,8111,8202,8001,820
2019-12-171,7971,8301,7971,8304,9001,830
2019-12-161,8501,8551,7901,80411,4001,804
2019-12-131,8491,8501,8421,8435,2001,843
2019-12-121,8601,8601,8401,8414,1001,841
2019-12-111,8601,8691,8431,8546,7001,854
2019-12-101,8401,8851,8301,84013,5001,840
2019-12-091,7991,8501,7821,85011,0001,850
2019-12-061,7861,7901,7671,7902,0001,790
2019-12-051,7801,7831,7581,7753,5001,775
2019-12-041,7441,7801,7421,7704,0001,770
2019-12-031,7581,7581,7421,7421,6001,742
2019-12-021,7551,7601,7441,7604,2001,760
2019-11-291,7351,7571,7311,7565,9001,756
2019-11-281,7501,7501,7351,7362,3001,736
2019-11-271,7511,7521,7451,7503,1001,750
2019-11-261,7331,7501,7331,7504,4001,750
2019-11-251,7391,7401,7291,7305,0001,730
2019-11-221,7271,7271,7261,7275001,727
2019-11-211,7361,7361,7251,7272,2001,727
2019-11-201,7211,7391,7211,7277001,727
2019-11-191,7201,7461,7191,7402,5001,740
2019-11-181,7181,7301,7171,7203,7001,720
2019-11-151,7301,7301,7061,7102,0001,710
2019-11-141,7211,7211,7101,7111,4001,711
2019-11-131,7541,7541,7181,7253,6001,725
2019-11-121,7301,7551,7201,75518,1001,755
2019-11-111,7461,7471,7051,7203,0001,720
2019-11-081,7101,7101,7051,7104,5001,710
2019-11-071,7201,7201,7101,7102,3001,710
2019-11-061,7221,7301,7021,7304,5001,730
2019-11-051,7251,7501,7071,7157,1001,715
2019-11-011,7031,7291,7021,7258001,725
2019-10-311,7251,7281,7001,7103,5001,710
2019-10-301,7151,7201,7151,7202,0001,720
2019-10-291,7201,7201,6981,6988,3001,698
2019-10-281,7081,7241,7081,7104,5001,710
2019-10-251,7071,7241,7001,7104,6001,710
2019-10-241,7051,7251,7051,7108,3001,710
2019-10-231,7211,7291,7081,7295,3001,729
2019-10-211,7201,7431,7201,7233,7001,723
2019-10-181,7201,7501,7171,7455,6001,745
2019-10-171,7211,7461,7051,7253,0001,725
2019-10-161,7491,7581,7001,7494,4001,749
2019-10-151,7201,7501,7201,7212,6001,721
2019-10-111,7391,7391,7001,7204,0001,720
2019-10-101,7401,7401,7111,7118001,711
2019-10-091,7401,7501,7251,7301,6001,730
2019-10-081,7401,7601,7081,7606,5001,760
2019-10-071,7201,7401,7201,7403,4001,740
2019-10-041,7251,7291,7201,7209001,720
2019-10-031,7101,7201,6981,7201,3001,720
2019-10-021,7001,7201,6821,7202,7001,720
2019-10-011,7001,7101,6721,7003,0001,700
2019-09-301,7001,7011,6611,7001,4001,700
2019-09-271,7001,7051,7001,7003,0001,700
2019-09-261,7321,7331,7001,7001,5001,700
2019-09-251,6641,7001,6601,6941,4001,694
2019-09-241,7301,7321,6321,6807,1001,680
2019-09-201,7141,7281,7001,7272,9001,727
2019-09-191,6751,7201,6651,7145,0001,714
2019-09-181,6631,6641,6631,6635001,663
2019-09-171,6501,6701,6501,6613,0001,661
2019-09-131,6321,6491,6121,6492,0001,649
2019-09-121,6341,6491,6301,6482,2001,648
2019-09-111,6331,6341,6301,6341,9001,634
2019-09-101,6271,6271,6201,6205001,620
2019-09-091,6201,6271,6201,6273001,627
2019-09-061,6101,6121,6101,6111,5001,611
2019-09-051,6291,6301,6051,6085,6001,608
2019-09-041,6401,6401,6151,6203,0001,620
2019-09-031,6401,6401,6131,6404,5001,640
2019-09-021,6401,6401,6201,6404,9001,640
2019-08-301,6491,6611,6211,6402,5001,640
2019-08-291,6431,6431,6171,6412,6001,641
2019-08-281,6501,6681,6331,6392,5001,639
2019-08-271,6501,6501,6311,6501,5001,650
2019-08-261,6461,6481,6461,6487001,648
2019-08-231,6411,6671,6401,6481,1001,648
2019-08-221,6521,6521,6521,6521,7001,652
2019-08-211,6581,6701,6551,6701,8001,670
2019-08-201,6931,6941,6601,6701,0001,670
2019-08-191,6891,6891,6541,6611,4001,661
2019-08-161,6531,6731,6491,6731,1001,673
2019-08-151,6751,6751,6451,6491,2001,649
2019-08-141,6791,6791,6501,6798001,679
2019-08-131,6521,6851,6501,6852,7001,685
2019-08-091,6571,6701,6511,6511,9001,651
2019-08-081,6651,7001,6651,6701,2001,670
2019-08-071,6931,6931,6701,6701,8001,670
2019-08-061,6941,6991,6301,6932,3001,693
2019-08-051,7191,7191,6611,6912,5001,691
2019-08-021,7671,7671,6221,7598,3001,759
2019-08-011,7681,7681,7511,7681,1001,768
2019-07-311,7681,7681,7681,7689001,768
2019-07-301,7551,7691,7551,7687001,768
2019-07-291,7601,7601,7271,7302,1001,730
2019-07-261,7601,7601,7601,7602,4001,760
2019-07-251,7671,7671,7501,7602,2001,760
2019-07-241,7311,7581,7311,7582,2001,758
2019-07-231,7611,7691,7401,7405,9001,740
2019-07-221,7211,7211,7161,7165001,716
2019-07-191,7401,7501,7061,7303,1001,730
2019-07-181,7551,7551,7501,7501,6001,750
2019-07-171,7741,7741,7501,7502,1001,750
2019-07-161,7291,7741,7211,7741,5001,774
2019-07-121,7401,7501,7291,7292,1001,729
2019-07-111,7121,7501,7121,7502,0001,750
2019-07-101,7201,7211,7191,7218001,721
2019-07-091,7421,7451,7351,7351,6001,735
2019-07-081,7561,7571,7351,7422,2001,742
2019-07-051,7441,7511,7411,7514,4001,751
2019-07-041,7511,7531,7511,7521,2001,752
2019-07-031,7701,7721,7461,7516,3001,751
2019-07-021,8301,8361,7901,79122,3001,791
2019-07-011,8101,8401,8101,83023,4001,830
2019-06-281,7901,8141,7901,81014,8001,810
2019-06-271,7531,7941,7531,78112,0001,781
2019-06-261,7461,7531,7321,7535,1001,753
2019-06-251,7321,7501,7311,7466,5001,746
2019-06-241,7211,7401,7211,7313,4001,731
2019-06-211,7171,7301,7001,7202,1001,720
2019-06-201,7091,7151,7011,7102,8001,710
2019-06-191,6941,7101,6851,7034,3001,703
2019-06-181,6901,6931,6621,6861,7001,686
2019-06-171,6901,6901,6751,6806001,680
2019-06-141,6751,6801,6651,6801,5001,680
2019-06-131,6931,6931,6651,6723,9001,672
2019-06-121,6501,6611,6461,6612,5001,661
2019-06-111,6901,7001,6401,6506,4001,650
2019-06-101,6821,7001,6811,6902,7001,690
2019-06-071,6581,6881,6581,6845,8001,684
2019-06-061,6361,6501,6251,6504,8001,650
2019-06-051,6151,6401,6151,6402,7001,640
2019-06-041,6001,6281,5901,6283,3001,628
2019-06-031,5961,5961,5751,5912,0001,591
2019-05-311,6141,6231,5631,6235,2001,623
2019-05-301,5861,6031,5861,6039001,603
2019-05-291,5851,6021,5851,5862,6001,586
2019-05-281,5801,6001,5801,5833,9001,583
2019-05-271,5801,5811,5801,5801,9001,580
2019-05-241,5801,5801,5701,5802,7001,580
2019-05-231,5751,5911,5111,5768,3001,576
2019-05-221,6001,6001,5901,6007,3001,600
2019-05-211,6151,6151,5951,5952,2001,595
2019-05-201,6151,6151,5751,6101,2001,610
2019-05-171,6001,6001,5601,6005,6001,600
2019-05-161,5731,6021,5731,6002,4001,600
2019-05-15---1,624-1,624
2019-05-141,6001,6241,5601,6245,8001,624
2019-05-131,6381,6431,6001,6004,8001,600
2019-05-101,6001,6301,6001,6082,6001,608
2019-05-091,6001,6011,5761,5983,1001,598
2019-05-081,6381,6381,5651,5803,6001,580
2019-05-07---1,541-1,541
2019-04-261,5341,5411,5301,5415,8001,541
2019-04-251,5181,5351,5171,5342,5001,534
2019-04-241,5321,5321,5101,5203,3001,520
2019-04-231,5171,5401,5171,5311,6001,531
2019-04-221,5351,5401,5301,5405,1001,540
2019-04-19---1,510-1,510
2019-04-181,5171,5181,5101,5101,7001,510
2019-04-171,5291,5291,4981,5015,0001,501
2019-04-16---1,508-1,508
2019-04-15---1,508-1,508
2019-04-12---1,508-1,508
2019-04-111,5191,5281,5001,5082,0001,508
2019-04-101,5021,5191,5021,5193001,519
2019-04-091,5141,5141,5001,5111,0001,511
2019-04-081,5351,5351,5141,5144,1001,514
2019-04-05---1,540-1,540
2019-04-04---1,540-1,540
2019-04-03---1,540-1,540
2019-04-021,5501,5601,5401,5403,2001,540
2019-04-01---1,550-1,550
2019-03-29---1,550-1,550
2019-03-281,5441,5501,5011,5504,0001,550
2019-03-271,5101,5451,5001,5454,3001,545
2019-03-26---1,491-1,491
2019-03-25---1,491-1,491
2019-03-22---1,491-1,491
2019-03-20---1,491-1,491
2019-03-191,5391,5391,4911,4914001,491
2019-03-18---1,461-1,461
2019-03-15---1,461-1,461
2019-03-141,4901,4901,4611,4613,0001,461
2019-03-131,4911,4921,4651,4703,4001,470
2019-03-121,4891,4891,4801,4806001,480
2019-03-111,4901,5011,4511,4655,5001,465
2019-03-081,5021,5021,4801,5004,6001,500
2019-03-071,5321,5321,5251,5258001,525
2019-03-061,5571,5571,5351,5355001,535
2019-03-051,5461,5551,5291,5558,7001,555
2019-03-04---1,551-1,551
2019-03-01---1,551-1,551
2019-02-28---1,551-1,551
2019-02-271,5521,5521,5501,5512,0001,551
2019-02-261,5501,5551,5501,5521,1001,552
2019-02-251,5431,5551,5421,5503,7001,550
2019-02-221,5551,5551,5301,5453,4001,545
2019-02-211,5581,5601,5501,5554,1001,555
2019-02-201,5401,5531,5401,5536001,553
2019-02-191,5501,5501,5401,5402,2001,540
2019-02-181,5411,5681,5411,5458001,545
2019-02-15---1,572-1,572
2019-02-141,5521,5721,5521,5726001,572
2019-02-131,5501,5721,5501,5514,1001,551
2019-02-12---1,574-1,574
2019-02-081,5771,5771,5741,5743001,574
2019-02-07---1,581-1,581
2019-02-061,6101,6101,5761,5811,4001,581
2019-02-051,6011,6301,6011,6108,0001,610
2019-02-041,6501,6501,6001,6352,0001,635
2019-02-01---1,616-1,616
2019-01-311,5861,6161,5741,6161,6001,616
2019-01-301,5861,5861,5721,5731,3001,573
2019-01-29---1,586-1,586
2019-01-281,5851,5861,5851,5863001,586
2019-01-251,5751,5901,5751,5804001,580
2019-01-241,5681,5711,5681,5713001,571
2019-01-231,5801,6041,5801,6002,6001,600
2019-01-221,5431,5991,5431,5991,1001,599
2019-01-21---1,540-1,540
2019-01-181,5451,5471,5401,5403,8001,540
2019-01-171,5441,5441,5401,5403,0001,540
2019-01-16---1,560-1,560
2019-01-15---1,560-1,560
2019-01-111,5801,5881,5501,5606,7001,560
2019-01-101,5491,5491,5491,5491001,549
2019-01-09---1,600-1,600
2019-01-081,5771,6301,5761,6003,4001,600
2019-01-07---1,518-1,518
2019-01-041,5611,5611,5101,5183,7001,518

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