2902 太陽化学(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,473	1,480	1,473	1,479	6,400	1,479
2023-12-28	1,458	1,477	1,458	1,472	15,900	1,472
2023-12-27	1,460	1,460	1,450	1,455	27,200	1,455
2023-12-26	1,465	1,465	1,457	1,460	9,900	1,460
2023-12-25	1,464	1,464	1,456	1,463	10,600	1,463
2023-12-22	1,469	1,477	1,462	1,462	4,200	1,462
2023-12-21	1,470	1,475	1,462	1,465	8,500	1,465
2023-12-20	1,472	1,478	1,469	1,478	7,300	1,478
2023-12-19	1,475	1,475	1,466	1,472	3,500	1,472
2023-12-18	1,476	1,476	1,461	1,470	5,900	1,470
2023-12-15	1,458	1,477	1,454	1,476	13,000	1,476
2023-12-14	1,465	1,467	1,456	1,462	12,700	1,462
2023-12-13	1,462	1,471	1,462	1,465	14,600	1,465
2023-12-12	1,472	1,473	1,462	1,462	8,300	1,462
2023-12-11	1,472	1,476	1,471	1,472	16,600	1,472
2023-12-08	1,476	1,479	1,472	1,472	3,700	1,472
2023-12-07	1,481	1,481	1,474	1,476	11,400	1,476
2023-12-06	1,486	1,486	1,475	1,481	19,200	1,481
2023-12-05	1,481	1,485	1,478	1,478	7,000	1,478
2023-12-04	1,490	1,490	1,481	1,484	6,600	1,484
2023-12-01	1,495	1,495	1,483	1,492	10,600	1,492
2023-11-30	1,489	1,494	1,484	1,493	6,500	1,493
2023-11-29	1,488	1,488	1,483	1,483	1,400	1,483
2023-11-28	1,492	1,492	1,485	1,488	2,700	1,488
2023-11-27	1,487	1,491	1,485	1,487	8,100	1,487
2023-11-24	1,497	1,498	1,487	1,495	5,000	1,495
2023-11-22	1,482	1,489	1,482	1,489	2,900	1,489
2023-11-21	1,486	1,496	1,486	1,490	4,000	1,490
2023-11-20	1,488	1,496	1,481	1,486	8,700	1,486
2023-11-17	1,486	1,490	1,485	1,485	4,700	1,485
2023-11-16	1,485	1,485	1,480	1,485	10,800	1,485
2023-11-15	1,480	1,499	1,475	1,480	8,700	1,480
2023-11-14	1,480	1,480	1,476	1,478	2,600	1,478
2023-11-13	1,478	1,485	1,475	1,480	5,000	1,480
2023-11-10	1,485	1,492	1,475	1,480	12,100	1,480
2023-11-09	1,488	1,489	1,481	1,482	1,900	1,482
2023-11-08	1,490	1,490	1,480	1,480	4,300	1,480
2023-11-07	1,497	1,499	1,492	1,492	5,000	1,492
2023-11-06	1,495	1,500	1,474	1,487	6,500	1,487
2023-11-02	1,495	1,495	1,482	1,483	2,800	1,483
2023-11-01	1,475	1,495	1,475	1,495	3,500	1,495
2023-10-31	1,465	1,471	1,465	1,471	1,300	1,471
2023-10-30	1,453	1,465	1,452	1,459	1,200	1,459
2023-10-27	1,455	1,467	1,450	1,450	6,500	1,450
2023-10-26	1,460	1,460	1,451	1,455	3,400	1,455
2023-10-25	1,457	1,464	1,453	1,464	2,800	1,464
2023-10-24	1,457	1,458	1,437	1,457	14,000	1,457
2023-10-23	1,466	1,467	1,460	1,464	5,000	1,464
2023-10-20	1,466	1,470	1,465	1,469	8,100	1,469
2023-10-19	1,472	1,472	1,466	1,466	4,900	1,466
2023-10-18	1,483	1,483	1,468	1,470	8,200	1,470
2023-10-17	1,480	1,482	1,480	1,482	2,400	1,482
2023-10-16	1,480	1,490	1,477	1,490	3,500	1,490
2023-10-13	1,482	1,490	1,479	1,479	4,300	1,479
2023-10-12	1,494	1,494	1,487	1,488	2,700	1,488
2023-10-11	1,500	1,500	1,487	1,488	11,300	1,488
2023-10-10	1,492	1,500	1,487	1,499	5,400	1,499
2023-10-06	1,490	1,499	1,485	1,490	2,100	1,490
2023-10-05	1,485	1,500	1,484	1,490	4,500	1,490
2023-10-04	1,494	1,494	1,476	1,490	8,200	1,490
2023-10-03	1,501	1,505	1,497	1,497	4,500	1,497
2023-10-02	1,502	1,509	1,500	1,505	5,800	1,505
2023-09-29	1,509	1,510	1,500	1,500	6,700	1,500
2023-09-28	1,515	1,516	1,505	1,505	5,200	1,505
2023-09-27	1,510	1,515	1,508	1,509	8,100	1,509
2023-09-26	1,511	1,512	1,505	1,509	9,800	1,509
2023-09-25	1,520	1,520	1,510	1,511	17,100	1,511
2023-09-22	1,509	1,520	1,508	1,520	4,900	1,520
2023-09-21	1,524	1,526	1,510	1,512	6,100	1,512
2023-09-20	1,530	1,530	1,515	1,517	4,100	1,517
2023-09-19	1,519	1,531	1,515	1,523	10,200	1,523
2023-09-15	1,510	1,523	1,506	1,510	10,100	1,510
2023-09-14	1,507	1,509	1,503	1,505	11,300	1,505
2023-09-13	1,510	1,514	1,506	1,507	2,700	1,507
2023-09-12	1,506	1,519	1,506	1,510	4,000	1,510
2023-09-11	1,513	1,513	1,506	1,506	4,900	1,506
2023-09-08	1,517	1,522	1,512	1,515	9,600	1,515
2023-09-07	1,530	1,530	1,518	1,518	6,900	1,518
2023-09-06	1,522	1,527	1,514	1,524	9,300	1,524
2023-09-05	1,525	1,530	1,517	1,519	9,800	1,519
2023-09-04	1,519	1,522	1,515	1,522	8,300	1,522
2023-09-01	1,512	1,520	1,505	1,519	7,000	1,519
2023-08-31	1,494	1,505	1,494	1,505	7,200	1,505
2023-08-30	1,494	1,500	1,490	1,493	7,500	1,493
2023-08-29	1,486	1,494	1,486	1,487	3,900	1,487
2023-08-28	1,487	1,491	1,483	1,485	26,700	1,485
2023-08-25	1,498	1,498	1,480	1,484	7,100	1,484
2023-08-24	1,510	1,510	1,490	1,500	6,500	1,500
2023-08-23	1,510	1,511	1,504	1,506	2,500	1,506
2023-08-22	1,512	1,514	1,505	1,510	3,100	1,510
2023-08-21	1,510	1,520	1,510	1,512	1,700	1,512
2023-08-18	1,539	1,548	1,505	1,523	5,800	1,523
2023-08-17	1,540	1,540	1,530	1,530	4,600	1,530
2023-08-16	1,547	1,549	1,540	1,545	3,300	1,545
2023-08-15	1,547	1,552	1,544	1,547	3,500	1,547
2023-08-14	1,580	1,580	1,546	1,547	5,700	1,547
2023-08-10	1,553	1,553	1,546	1,546	800	1,546
2023-08-09	1,553	1,554	1,545	1,550	2,700	1,550
2023-08-08	1,563	1,563	1,546	1,555	5,500	1,555
2023-08-07	1,550	1,559	1,543	1,557	600	1,557
2023-08-04	1,550	1,550	1,546	1,550	800	1,550
2023-08-03	1,563	1,563	1,550	1,550	1,300	1,550
2023-08-02	1,564	1,564	1,539	1,563	1,700	1,563
2023-08-01	1,565	1,566	1,535	1,561	2,700	1,561
2023-07-31	1,555	1,570	1,552	1,552	2,200	1,552
2023-07-28	1,560	1,565	1,530	1,550	5,800	1,550
2023-07-27	1,574	1,574	1,558	1,560	900	1,560
2023-07-26	1,545	1,578	1,545	1,550	1,700	1,550
2023-07-25	1,566	1,566	1,554	1,560	1,200	1,560
2023-07-24	1,565	1,580	1,565	1,568	700	1,568
2023-07-21	1,578	1,578	1,561	1,561	600	1,561
2023-07-20	1,570	1,579	1,551	1,568	3,400	1,568
2023-07-19	1,572	1,577	1,545	1,577	5,000	1,577
2023-07-18	1,560	1,572	1,560	1,565	2,400	1,565
2023-07-14	1,571	1,575	1,547	1,560	6,800	1,560
2023-07-13	1,578	1,583	1,578	1,580	5,700	1,580
2023-07-12	1,577	1,578	1,570	1,578	1,900	1,578
2023-07-11	1,565	1,578	1,551	1,577	2,800	1,577
2023-07-10	1,570	1,570	1,565	1,566	6,400	1,566
2023-07-07	1,553	1,576	1,535	1,575	8,300	1,575
2023-07-06	1,548	1,562	1,535	1,535	2,200	1,535
2023-07-05	1,549	1,550	1,534	1,543	1,400	1,543
2023-07-04	1,564	1,564	1,560	1,564	3,500	1,564
2023-07-03	1,579	1,585	1,547	1,568	13,200	1,568
2023-06-30	1,577	1,580	1,576	1,579	11,500	1,579
2023-06-29	1,573	1,579	1,573	1,576	12,300	1,576
2023-06-28	1,547	1,573	1,547	1,573	11,700	1,573
2023-06-27	1,535	1,547	1,535	1,545	10,600	1,545
2023-06-26	1,533	1,540	1,529	1,535	2,300	1,535
2023-06-23	1,540	1,541	1,526	1,537	8,400	1,537
2023-06-22	1,516	1,526	1,516	1,523	5,200	1,523
2023-06-21	1,516	1,523	1,516	1,523	3,700	1,523
2023-06-20	1,500	1,519	1,500	1,515	3,800	1,515
2023-06-19	1,494	1,500	1,492	1,492	3,100	1,492
2023-06-16	1,496	1,496	1,475	1,480	4,000	1,480
2023-06-15	1,483	1,496	1,483	1,489	1,500	1,489
2023-06-14	1,499	1,502	1,478	1,489	6,300	1,489
2023-06-13	1,475	1,496	1,473	1,496	7,600	1,496
2023-06-12	1,478	1,478	1,462	1,473	2,300	1,473
2023-06-09	1,475	1,479	1,460	1,473	3,800	1,473
2023-06-08	1,479	1,479	1,475	1,475	1,200	1,475
2023-06-07	1,479	1,480	1,468	1,478	1,900	1,478
2023-06-06	1,478	1,479	1,477	1,479	800	1,479
2023-06-05	1,477	1,479	1,466	1,477	2,700	1,477
2023-06-02	1,477	1,477	1,476	1,477	800	1,477
2023-06-01	1,464	1,470	1,444	1,470	1,700	1,470
2023-05-31	1,460	1,465	1,450	1,450	4,900	1,450
2023-05-30	1,450	1,460	1,442	1,459	8,500	1,459
2023-05-29	1,470	1,479	1,440	1,440	7,500	1,440
2023-05-26	1,470	1,473	1,470	1,473	400	1,473
2023-05-25	1,465	1,466	1,465	1,466	300	1,466
2023-05-24	1,460	1,466	1,460	1,466	900	1,466
2023-05-23	1,471	1,479	1,450	1,460	6,800	1,460
2023-05-22	1,483	1,483	1,474	1,474	1,100	1,474
2023-05-19	1,483	1,486	1,475	1,483	3,800	1,483
2023-05-18	1,490	1,490	1,485	1,485	1,100	1,485
2023-05-17	1,495	1,497	1,482	1,489	6,300	1,489
2023-05-16	1,500	1,502	1,496	1,496	3,100	1,496
2023-05-15	1,503	1,503	1,491	1,493	5,100	1,493
2023-05-12	1,495	1,499	1,480	1,490	11,100	1,490
2023-05-11	1,484	1,486	1,476	1,486	4,200	1,486
2023-05-10	1,485	1,499	1,472	1,472	5,800	1,472
2023-05-09	1,463	1,496	1,463	1,484	22,000	1,484
2023-05-08	1,417	1,440	1,417	1,439	4,300	1,439
2023-05-02	1,406	1,416	1,406	1,416	3,100	1,416
2023-05-01	1,415	1,418	1,405	1,406	4,300	1,406
2023-04-28	1,413	1,417	1,413	1,413	4,900	1,413
2023-04-27	1,414	1,414	1,411	1,413	2,000	1,413
2023-04-26	1,410	1,414	1,410	1,414	500	1,414
2023-04-25	1,400	1,410	1,400	1,410	4,800	1,410
2023-04-24	1,400	1,408	1,398	1,398	2,800	1,398
2023-04-21	1,400	1,407	1,397	1,400	2,800	1,400
2023-04-20	1,410	1,410	1,400	1,400	800	1,400
2023-04-19	1,400	1,405	1,394	1,400	6,800	1,400
2023-04-18	1,392	1,400	1,392	1,400	7,700	1,400
2023-04-17	1,392	1,396	1,389	1,396	6,000	1,396
2023-04-14	1,396	1,396	1,395	1,396	2,600	1,396
2023-04-13	1,399	1,399	1,389	1,396	2,700	1,396
2023-04-12	1,392	1,399	1,385	1,399	8,100	1,399
2023-04-11	1,397	1,400	1,386	1,392	4,700	1,392
2023-04-10	1,398	1,403	1,398	1,399	3,500	1,399
2023-04-07	1,403	1,406	1,399	1,406	3,800	1,406
2023-04-06	1,402	1,405	1,399	1,405	3,800	1,405
2023-04-05	1,411	1,411	1,401	1,402	1,500	1,402
2023-04-04	1,407	1,414	1,400	1,407	7,700	1,407
2023-04-03	1,403	1,406	1,398	1,401	11,000	1,401
2023-03-31	1,402	1,404	1,399	1,403	6,200	1,403
2023-03-30	1,402	1,404	1,400	1,402	5,200	1,402
2023-03-29	1,410	1,418	1,410	1,418	4,800	1,418
2023-03-28	1,410	1,411	1,407	1,407	4,100	1,407
2023-03-27	1,410	1,416	1,400	1,410	9,000	1,410
2023-03-24	1,407	1,410	1,403	1,410	3,500	1,410
2023-03-23	1,409	1,416	1,401	1,413	5,100	1,413
2023-03-22	1,410	1,412	1,409	1,409	8,100	1,409
2023-03-20	1,412	1,418	1,408	1,417	4,800	1,417
2023-03-17	1,424	1,435	1,419	1,419	1,200	1,419
2023-03-16	1,415	1,446	1,408	1,415	8,700	1,415
2023-03-15	1,419	1,427	1,419	1,420	3,900	1,420
2023-03-14	1,435	1,435	1,415	1,425	9,300	1,425
2023-03-13	1,444	1,444	1,435	1,437	6,900	1,437
2023-03-10	1,452	1,453	1,446	1,446	7,100	1,446
2023-03-09	1,451	1,455	1,444	1,452	11,100	1,452
2023-03-08	1,455	1,455	1,448	1,448	10,300	1,448
2023-03-07	1,453	1,464	1,440	1,446	23,500	1,446
2023-03-06	1,472	1,487	1,468	1,477	3,000	1,477
2023-03-03	1,479	1,485	1,468	1,469	5,300	1,469
2023-03-02	1,480	1,480	1,479	1,479	1,600	1,479
2023-03-01	1,488	1,488	1,477	1,479	6,600	1,479
2023-02-28	1,485	1,489	1,480	1,480	5,100	1,480
2023-02-27	1,467	1,480	1,467	1,480	3,100	1,480
2023-02-24	1,464	1,465	1,453	1,457	3,500	1,457
2023-02-22	1,463	1,463	1,461	1,463	1,400	1,463
2023-02-21	1,454	1,463	1,454	1,463	700	1,463
2023-02-20	1,474	1,474	1,454	1,454	4,500	1,454
2023-02-17	-	-	-	1,459	-	1,459
2023-02-16	1,450	1,463	1,448	1,460	5,300	1,460
2023-02-15	1,453	1,460	1,450	1,450	2,800	1,450
2023-02-14	1,452	1,464	1,452	1,455	400	1,455
2023-02-13	1,463	1,463	1,453	1,454	2,100	1,454
2023-02-10	1,460	1,462	1,456	1,462	1,200	1,462
2023-02-09	1,459	1,461	1,458	1,460	1,900	1,460
2023-02-08	1,466	1,475	1,460	1,460	1,200	1,460
2023-02-07	1,468	1,474	1,462	1,465	2,700	1,465
2023-02-06	1,500	1,500	1,492	1,494	2,100	1,494
2023-02-03	1,509	1,509	1,483	1,498	6,800	1,498
2023-02-02	1,471	1,479	1,471	1,478	3,500	1,478
2023-02-01	1,464	1,464	1,457	1,457	3,800	1,457
2023-01-31	1,456	1,460	1,456	1,457	2,400	1,457
2023-01-30	1,466	1,467	1,448	1,455	7,800	1,455
2023-01-27	1,469	1,473	1,468	1,470	800	1,470
2023-01-26	1,457	1,470	1,457	1,464	2,000	1,464
2023-01-25	1,452	1,455	1,445	1,451	3,300	1,451
2023-01-24	1,450	1,457	1,450	1,452	2,400	1,452
2023-01-23	1,444	1,450	1,444	1,446	4,200	1,446
2023-01-20	1,449	1,450	1,447	1,450	1,700	1,450
2023-01-19	1,450	1,450	1,449	1,449	1,600	1,449
2023-01-18	1,450	1,451	1,450	1,451	2,800	1,451
2023-01-17	1,458	1,458	1,449	1,450	3,200	1,450
2023-01-16	1,451	1,451	1,446	1,449	2,300	1,449
2023-01-13	1,451	1,451	1,450	1,450	4,500	1,450
2023-01-12	1,454	1,456	1,454	1,456	700	1,456
2023-01-11	1,452	1,469	1,452	1,460	1,100	1,460
2023-01-10	1,473	1,473	1,444	1,461	2,900	1,461
2023-01-06	1,467	1,474	1,444	1,474	3,200	1,474
2023-01-05	1,487	1,487	1,457	1,467	5,200	1,467
2023-01-04	1,443	1,452	1,443	1,445	2,300	1,445

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