1. HOME >
  2. 株価時系列 >
  3. 2902 >
  4. 2020年

2902 太陽化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7501,7571,7501,7553,0001,755
2020-12-291,7511,7551,7441,75010,2001,750
2020-12-281,7551,7551,7451,75116,6001,751
2020-12-251,7491,7551,7471,7509,9001,750
2020-12-241,7501,7521,7471,7496,2001,749
2020-12-231,7541,7551,7451,7505,3001,750
2020-12-221,7601,7601,7501,7609,7001,760
2020-12-211,7701,7761,7551,7769,8001,776
2020-12-181,7681,7691,7551,7568,4001,756
2020-12-171,7601,7901,7591,7663,4001,766
2020-12-161,7691,7701,7601,7605,2001,760
2020-12-151,7771,7791,7611,7655,9001,765
2020-12-141,7731,7931,7671,7815,0001,781
2020-12-111,7921,7921,7701,7759,0001,775
2020-12-101,8001,8001,7801,78012,0001,780
2020-12-091,8131,8131,7841,7985,0001,798
2020-12-081,7881,8191,7811,8153,2001,815
2020-12-071,8021,8021,7841,7884,1001,788
2020-12-041,7901,8081,7891,8005,0001,800
2020-12-031,7821,8001,7801,8004,8001,800
2020-12-021,7901,7901,7671,7703,2001,770
2020-12-011,7801,7941,7701,7703,1001,770
2020-11-301,8001,9001,7451,77532,7001,775
2020-11-271,7651,7771,7631,7663,7001,766
2020-11-261,7771,7771,7601,7632,4001,763
2020-11-251,7841,7851,7671,7771,6001,777
2020-11-241,7631,7971,7581,7707,0001,770
2020-11-201,7671,7671,7451,7556,6001,755
2020-11-191,7501,7651,7451,7453,5001,745
2020-11-181,7761,7761,7481,7486,8001,748
2020-11-171,7621,8001,7521,7537,8001,753
2020-11-161,8001,8001,7511,7558,6001,755
2020-11-131,7741,7931,7551,7637,2001,763
2020-11-121,7851,7991,7651,7744,8001,774
2020-11-111,7831,8101,7801,7864,7001,786
2020-11-101,7651,8021,7531,7788,8001,778
2020-11-091,8091,8401,8001,8107,1001,810
2020-11-061,8001,8081,7901,7933,8001,793
2020-11-051,7991,8001,7891,7913,5001,791
2020-11-041,7821,8001,7821,7903,2001,790
2020-11-021,8091,8091,7531,7806,3001,780
2020-10-301,7661,7691,7451,7451,8001,745
2020-10-291,7551,7561,7451,7454,7001,745
2020-10-281,7881,7881,7551,7554,0001,755
2020-10-271,7751,7751,7661,7753,6001,775
2020-10-261,8001,8001,7701,7753,0001,775
2020-10-231,7901,7951,7701,7903,7001,790
2020-10-221,7881,8001,7851,7903,0001,790
2020-10-211,8251,8251,8061,8061,7001,806
2020-10-201,8201,8201,7901,8204,5001,820
2020-10-191,7961,8001,7901,8002,5001,800
2020-10-161,8001,8091,7901,7924,2001,792
2020-10-151,8101,8101,8001,8022,6001,802
2020-10-141,8321,8331,8071,8083,5001,808
2020-10-131,8301,8351,8181,8192,3001,819
2020-10-121,8541,8541,8171,8173,4001,817
2020-10-091,8201,8381,8141,8293,0001,829
2020-10-081,8101,8301,8101,8187,4001,818
2020-10-071,8051,8191,8011,8102,8001,810
2020-10-061,8231,8231,7991,8005,5001,800
2020-10-051,8111,8441,8101,8143,8001,814
2020-10-021,8571,8571,8111,8116,1001,811
2020-09-301,8601,8721,8211,8215,2001,821
2020-09-291,8351,8511,8351,8405,1001,840
2020-09-281,8201,8361,8201,8303,9001,830
2020-09-251,8241,8411,8201,8204,0001,820
2020-09-241,8391,8391,8171,8175,4001,817
2020-09-231,8301,8391,8151,8397,1001,839
2020-09-181,8501,8531,8251,8256,4001,825
2020-09-171,8081,8151,8001,8153,0001,815
2020-09-161,8031,8151,7981,8153,3001,815
2020-09-151,8001,8261,7961,8039001,803
2020-09-141,8001,8151,7901,8004,5001,800
2020-09-111,8001,8001,7901,8007001,800
2020-09-101,8101,8101,7831,8002,2001,800
2020-09-091,8181,8191,7751,80715,8001,807
2020-09-081,8291,8441,8191,8192,3001,819
2020-09-071,8451,8461,8151,8273,2001,827
2020-09-041,8601,8601,8151,8454,6001,845
2020-09-031,8811,8951,8701,8702,6001,870
2020-09-021,9151,9151,8711,9103,2001,910
2020-09-011,8701,9011,8521,8999,1001,899
2020-08-311,8501,8701,8301,8407,1001,840
2020-08-281,8231,8281,7581,7584,6001,758
2020-08-271,8271,8301,7911,7913,1001,791
2020-08-261,8011,8011,8001,8001,3001,800
2020-08-251,8011,8011,8001,8004001,800
2020-08-241,8001,8281,7871,7992,4001,799
2020-08-211,8011,8051,7761,8002,9001,800
2020-08-201,8151,8151,8011,8011,0001,801
2020-08-191,8781,8781,7801,8213,8001,821
2020-08-181,7751,8501,7751,83912,1001,839
2020-08-171,7541,7581,7401,7589001,758
2020-08-141,7711,7791,7351,7402,3001,740
2020-08-131,7501,7751,7241,7456,0001,745
2020-08-121,7891,7951,7161,7752,0001,775
2020-08-111,7341,7441,7111,7441,7001,744
2020-08-071,7491,7501,7361,7407001,740
2020-08-061,7321,7321,7101,7105001,710
2020-08-051,7231,7231,7171,7221,0001,722
2020-08-041,7601,7601,7231,7235001,723
2020-08-031,7001,7151,6701,7156,8001,715
2020-07-311,7001,7101,6731,6989,6001,698
2020-07-301,7301,7301,7011,7042,3001,704
2020-07-291,7191,7501,6851,7304,1001,730
2020-07-281,7311,7501,7201,7212,6001,721
2020-07-271,7301,7381,7061,7311,6001,731
2020-07-221,7381,7401,7301,7301,9001,730
2020-07-211,7201,7351,7201,7331,1001,733
2020-07-201,7501,7501,7501,7506001,750
2020-07-171,7501,7501,7501,7504001,750
2020-07-161,7461,7511,7461,7501,5001,750
2020-07-151,7501,7631,7501,7631,0001,763
2020-07-141,7631,7631,7521,7526001,752
2020-07-131,7421,7691,7421,7642,7001,764
2020-07-101,7991,7991,7511,7823,6001,782
2020-07-091,7841,7851,7761,7843,0001,784
2020-07-081,7791,7851,7611,7753,1001,775
2020-07-071,7881,7881,7511,7612,6001,761
2020-07-061,7501,7881,7501,7881,5001,788
2020-07-031,7701,7771,7641,7705,1001,770
2020-07-021,8221,8221,7511,7985,0001,798
2020-07-011,7891,8071,7881,7882,9001,788
2020-06-301,7781,7981,7781,7951,9001,795
2020-06-291,8501,8501,7761,77630,4001,776
2020-06-261,8161,8601,8161,85012,8001,850
2020-06-251,8201,8201,8051,8065,0001,806
2020-06-241,8251,8331,8091,8113,7001,811
2020-06-231,8121,8401,8111,8126,3001,812
2020-06-221,8191,8201,8051,8113,1001,811
2020-06-191,8121,8201,8011,8125,2001,812
2020-06-181,8141,8141,8011,8011,7001,801
2020-06-171,8091,8121,8011,8028,9001,802
2020-06-161,7661,7851,7661,7854,4001,785
2020-06-151,7791,7881,7621,7686,9001,768
2020-06-121,7531,7851,7201,7796,8001,779
2020-06-111,8001,8001,7711,7807,4001,780
2020-06-101,7821,7931,7601,7823,3001,782
2020-06-091,8171,8201,8001,8032,6001,803
2020-06-081,8201,8201,8001,8003,1001,800
2020-06-051,8061,8201,7801,8203,6001,820
2020-06-041,8501,8601,8001,81512,1001,815
2020-06-031,8671,8831,8401,84011,8001,840
2020-06-021,8501,8611,8161,83116,7001,831
2020-06-011,7601,8901,7581,81021,1001,810
2020-05-291,7481,7481,7341,7423,8001,742
2020-05-281,7251,7501,7191,7348,0001,734
2020-05-271,7201,7201,6681,7195,0001,719
2020-05-261,6741,7101,6701,7106,9001,710
2020-05-251,6901,7001,6051,67111,4001,671
2020-05-221,6701,6701,6351,6574,1001,657
2020-05-211,6901,6951,6751,6803,2001,680
2020-05-201,6691,7001,6301,69319,5001,693
2020-05-191,7801,7801,7041,71813,3001,718
2020-05-181,7901,7901,7001,7509,9001,750
2020-05-151,7911,8001,7261,7937,8001,793
2020-05-141,7921,8301,7541,81721,4001,817
2020-05-131,8011,8291,7951,8115,7001,811
2020-05-121,8151,8201,7711,8129,7001,812
2020-05-111,7501,7951,7401,7616,0001,761
2020-05-081,6801,7981,6551,79015,4001,790
2020-05-071,5851,6501,5661,6306,0001,630
2020-05-011,5701,5701,5351,5655,1001,565
2020-04-301,5181,5451,5011,5457,3001,545
2020-04-281,5151,5191,5031,5155,9001,515
2020-04-271,4881,5201,4881,5155,8001,515
2020-04-241,4931,4941,4831,4903,4001,490
2020-04-231,4801,4901,4801,4904,3001,490
2020-04-221,4861,4981,4841,4981,3001,498
2020-04-211,4901,5001,4801,4984,5001,498
2020-04-201,5191,5191,4971,4984,2001,498
2020-04-171,5001,5191,4751,49711,5001,497
2020-04-161,4961,5001,4721,49913,6001,499
2020-04-151,5001,5001,4601,4807,7001,480
2020-04-141,4991,5001,4901,4968,5001,496
2020-04-131,5201,5391,4901,4999,3001,499
2020-04-101,4951,5201,4751,4855,1001,485
2020-04-091,5201,5201,4621,4857,4001,485
2020-04-081,5291,5291,5101,5203,6001,520
2020-04-071,4951,5241,4951,5011,9001,501
2020-04-061,4801,5001,4421,4944,4001,494
2020-04-031,4671,5001,4601,4602,9001,460
2020-04-021,5001,5101,4561,4562,9001,456
2020-04-011,5301,5321,4801,4807,4001,480
2020-03-311,5801,5801,5401,5454,3001,545
2020-03-301,5951,5951,5401,5802,5001,580
2020-03-271,6001,7001,6001,6607,6001,660
2020-03-261,6001,6501,5621,6502,2001,650
2020-03-251,6801,6801,5991,6805,6001,680
2020-03-241,6001,6301,5501,6302,5001,630
2020-03-231,5001,5391,4701,5391,6001,539
2020-03-191,4511,5751,4511,5251,7001,525
2020-03-181,4551,5521,4551,4895,2001,489
2020-03-171,4111,5501,4101,4259,6001,425
2020-03-161,4201,5301,4051,43215,8001,432
2020-03-131,4041,5251,4011,50014,4001,500
2020-03-121,6001,6001,5101,52011,7001,520
2020-03-111,6851,6971,6401,6403,3001,640
2020-03-101,5101,6401,5001,61011,0001,610
2020-03-091,6401,6601,5501,6607,2001,660
2020-03-061,7981,8101,6501,67517,0001,675
2020-03-051,8041,8481,8041,8104,5001,810
2020-03-041,7971,8061,7661,7912,8001,791
2020-03-031,8701,8701,8001,8064,9001,806
2020-03-021,6811,7881,6811,7857,4001,785
2020-02-281,8001,8071,6201,66617,1001,666
2020-02-271,8701,8701,7001,78016,7001,780
2020-02-261,8501,8751,8011,8754,7001,875
2020-02-251,8001,8881,8001,8759,1001,875
2020-02-211,9701,9701,8671,9009,2001,900
2020-02-201,9691,9981,9001,98515,5001,985
2020-02-191,9381,9951,9381,9958001,995
2020-02-181,9901,9901,9401,9503,4001,950
2020-02-171,9801,9801,9681,9803,8001,980
2020-02-141,9921,9921,9651,9905,2001,990
2020-02-132,0352,0351,9922,0052,6002,005
2020-02-122,0402,0492,0202,0351,3002,035
2020-02-102,0302,0302,0102,0304,1002,030
2020-02-071,9752,0001,9502,00010,0002,000
2020-02-062,0002,0001,9591,9885,8001,988
2020-02-051,9962,0011,9952,0006,5002,000
2020-02-042,0652,0651,9551,9987,2001,998
2020-02-031,9232,0111,9232,00611,7002,006
2020-01-312,0402,0702,0152,0165,8002,016
2020-01-302,0902,0901,9302,04011,7002,040
2020-01-292,1182,1182,0902,0903,6002,090
2020-01-282,1002,1032,0902,1006,6002,100
2020-01-272,1082,1082,0552,0806,7002,080
2020-01-242,1502,1502,1022,1163,2002,116
2020-01-232,1482,1542,1302,1509,4002,150
2020-01-222,1202,1522,1202,15015,1002,150
2020-01-212,1012,1302,0802,1201,4002,120
2020-01-202,0952,1302,0952,13016,4002,130
2020-01-172,0952,1452,0952,1206,8002,120
2020-01-162,1302,1482,0612,1366,9002,136
2020-01-152,1752,1752,1112,11114,8002,111
2020-01-142,1462,1692,1152,16911,4002,169
2020-01-102,1752,1752,1262,1689,9002,168
2020-01-092,1482,1802,0912,17330,7002,173
2020-01-082,0382,1002,0042,10018,6002,100
2020-01-072,0002,0881,9862,08714,6002,087
2020-01-061,9701,9791,8991,97214,2001,972

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