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
2020-12-03	1,782	1,800	1,780	1,800	4,800	1,800
2020-12-02	1,790	1,790	1,767	1,770	3,200	1,770
2020-12-01	1,780	1,794	1,770	1,770	3,100	1,770
2020-11-30	1,800	1,900	1,745	1,775	32,700	1,775
2020-11-27	1,765	1,777	1,763	1,766	3,700	1,766
2020-11-26	1,777	1,777	1,760	1,763	2,400	1,763
2020-11-25	1,784	1,785	1,767	1,777	1,600	1,777
2020-11-24	1,763	1,797	1,758	1,770	7,000	1,770
2020-11-20	1,767	1,767	1,745	1,755	6,600	1,755
2020-11-19	1,750	1,765	1,745	1,745	3,500	1,745
2020-11-18	1,776	1,776	1,748	1,748	6,800	1,748
2020-11-17	1,762	1,800	1,752	1,753	7,800	1,753
2020-11-16	1,800	1,800	1,751	1,755	8,600	1,755
2020-11-13	1,774	1,793	1,755	1,763	7,200	1,763
2020-11-12	1,785	1,799	1,765	1,774	4,800	1,774
2020-11-11	1,783	1,810	1,780	1,786	4,700	1,786
2020-11-10	1,765	1,802	1,753	1,778	8,800	1,778
2020-11-09	1,809	1,840	1,800	1,810	7,100	1,810
2020-11-06	1,800	1,808	1,790	1,793	3,800	1,793
2020-11-05	1,799	1,800	1,789	1,791	3,500	1,791
2020-11-04	1,782	1,800	1,782	1,790	3,200	1,790
2020-11-02	1,809	1,809	1,753	1,780	6,300	1,780
2020-10-30	1,766	1,769	1,745	1,745	1,800	1,745
2020-10-29	1,755	1,756	1,745	1,745	4,700	1,745
2020-10-28	1,788	1,788	1,755	1,755	4,000	1,755
2020-10-27	1,775	1,775	1,766	1,775	3,600	1,775
2020-10-26	1,800	1,800	1,770	1,775	3,000	1,775
2020-10-23	1,790	1,795	1,770	1,790	3,700	1,790
2020-10-22	1,788	1,800	1,785	1,790	3,000	1,790
2020-10-21	1,825	1,825	1,806	1,806	1,700	1,806
2020-10-20	1,820	1,820	1,790	1,820	4,500	1,820
2020-10-19	1,796	1,800	1,790	1,800	2,500	1,800
2020-10-16	1,800	1,809	1,790	1,792	4,200	1,792
2020-10-15	1,810	1,810	1,800	1,802	2,600	1,802
2020-10-14	1,832	1,833	1,807	1,808	3,500	1,808
2020-10-13	1,830	1,835	1,818	1,819	2,300	1,819
2020-10-12	1,854	1,854	1,817	1,817	3,400	1,817
2020-10-09	1,820	1,838	1,814	1,829	3,000	1,829
2020-10-08	1,810	1,830	1,810	1,818	7,400	1,818
2020-10-07	1,805	1,819	1,801	1,810	2,800	1,810
2020-10-06	1,823	1,823	1,799	1,800	5,500	1,800
2020-10-05	1,811	1,844	1,810	1,814	3,800	1,814
2020-10-02	1,857	1,857	1,811	1,811	6,100	1,811
2020-09-30	1,860	1,872	1,821	1,821	5,200	1,821
2020-09-29	1,835	1,851	1,835	1,840	5,100	1,840
2020-09-28	1,820	1,836	1,820	1,830	3,900	1,830
2020-09-25	1,824	1,841	1,820	1,820	4,000	1,820
2020-09-24	1,839	1,839	1,817	1,817	5,400	1,817
2020-09-23	1,830	1,839	1,815	1,839	7,100	1,839
2020-09-18	1,850	1,853	1,825	1,825	6,400	1,825
2020-09-17	1,808	1,815	1,800	1,815	3,000	1,815
2020-09-16	1,803	1,815	1,798	1,815	3,300	1,815
2020-09-15	1,800	1,826	1,796	1,803	900	1,803
2020-09-14	1,800	1,815	1,790	1,800	4,500	1,800
2020-09-11	1,800	1,800	1,790	1,800	700	1,800
2020-09-10	1,810	1,810	1,783	1,800	2,200	1,800
2020-09-09	1,818	1,819	1,775	1,807	15,800	1,807
2020-09-08	1,829	1,844	1,819	1,819	2,300	1,819
2020-09-07	1,845	1,846	1,815	1,827	3,200	1,827
2020-09-04	1,860	1,860	1,815	1,845	4,600	1,845
2020-09-03	1,881	1,895	1,870	1,870	2,600	1,870
2020-09-02	1,915	1,915	1,871	1,910	3,200	1,910
2020-09-01	1,870	1,901	1,852	1,899	9,100	1,899
2020-08-31	1,850	1,870	1,830	1,840	7,100	1,840
2020-08-28	1,823	1,828	1,758	1,758	4,600	1,758
2020-08-27	1,827	1,830	1,791	1,791	3,100	1,791
2020-08-26	1,801	1,801	1,800	1,800	1,300	1,800
2020-08-25	1,801	1,801	1,800	1,800	400	1,800
2020-08-24	1,800	1,828	1,787	1,799	2,400	1,799
2020-08-21	1,801	1,805	1,776	1,800	2,900	1,800
2020-08-20	1,815	1,815	1,801	1,801	1,000	1,801
2020-08-19	1,878	1,878	1,780	1,821	3,800	1,821
2020-08-18	1,775	1,850	1,775	1,839	12,100	1,839
2020-08-17	1,754	1,758	1,740	1,758	900	1,758
2020-08-14	1,771	1,779	1,735	1,740	2,300	1,740
2020-08-13	1,750	1,775	1,724	1,745	6,000	1,745
2020-08-12	1,789	1,795	1,716	1,775	2,000	1,775
2020-08-11	1,734	1,744	1,711	1,744	1,700	1,744
2020-08-07	1,749	1,750	1,736	1,740	700	1,740
2020-08-06	1,732	1,732	1,710	1,710	500	1,710
2020-08-05	1,723	1,723	1,717	1,722	1,000	1,722
2020-08-04	1,760	1,760	1,723	1,723	500	1,723
2020-08-03	1,700	1,715	1,670	1,715	6,800	1,715
2020-07-31	1,700	1,710	1,673	1,698	9,600	1,698
2020-07-30	1,730	1,730	1,701	1,704	2,300	1,704
2020-07-29	1,719	1,750	1,685	1,730	4,100	1,730
2020-07-28	1,731	1,750	1,720	1,721	2,600	1,721
2020-07-27	1,730	1,738	1,706	1,731	1,600	1,731
2020-07-22	1,738	1,740	1,730	1,730	1,900	1,730
2020-07-21	1,720	1,735	1,720	1,733	1,100	1,733
2020-07-20	1,750	1,750	1,750	1,750	600	1,750
2020-07-17	1,750	1,750	1,750	1,750	400	1,750
2020-07-16	1,746	1,751	1,746	1,750	1,500	1,750
2020-07-15	1,750	1,763	1,750	1,763	1,000	1,763
2020-07-14	1,763	1,763	1,752	1,752	600	1,752
2020-07-13	1,742	1,769	1,742	1,764	2,700	1,764
2020-07-10	1,799	1,799	1,751	1,782	3,600	1,782
2020-07-09	1,784	1,785	1,776	1,784	3,000	1,784
2020-07-08	1,779	1,785	1,761	1,775	3,100	1,775
2020-07-07	1,788	1,788	1,751	1,761	2,600	1,761
2020-07-06	1,750	1,788	1,750	1,788	1,500	1,788
2020-07-03	1,770	1,777	1,764	1,770	5,100	1,770
2020-07-02	1,822	1,822	1,751	1,798	5,000	1,798
2020-07-01	1,789	1,807	1,788	1,788	2,900	1,788
2020-06-30	1,778	1,798	1,778	1,795	1,900	1,795
2020-06-29	1,850	1,850	1,776	1,776	30,400	1,776
2020-06-26	1,816	1,860	1,816	1,850	12,800	1,850
2020-06-25	1,820	1,820	1,805	1,806	5,000	1,806
2020-06-24	1,825	1,833	1,809	1,811	3,700	1,811
2020-06-23	1,812	1,840	1,811	1,812	6,300	1,812
2020-06-22	1,819	1,820	1,805	1,811	3,100	1,811
2020-06-19	1,812	1,820	1,801	1,812	5,200	1,812
2020-06-18	1,814	1,814	1,801	1,801	1,700	1,801
2020-06-17	1,809	1,812	1,801	1,802	8,900	1,802
2020-06-16	1,766	1,785	1,766	1,785	4,400	1,785
2020-06-15	1,779	1,788	1,762	1,768	6,900	1,768
2020-06-12	1,753	1,785	1,720	1,779	6,800	1,779
2020-06-11	1,800	1,800	1,771	1,780	7,400	1,780
2020-06-10	1,782	1,793	1,760	1,782	3,300	1,782
2020-06-09	1,817	1,820	1,800	1,803	2,600	1,803
2020-06-08	1,820	1,820	1,800	1,800	3,100	1,800
2020-06-05	1,806	1,820	1,780	1,820	3,600	1,820
2020-06-04	1,850	1,860	1,800	1,815	12,100	1,815
2020-06-03	1,867	1,883	1,840	1,840	11,800	1,840
2020-06-02	1,850	1,861	1,816	1,831	16,700	1,831
2020-06-01	1,760	1,890	1,758	1,810	21,100	1,810
2020-05-29	1,748	1,748	1,734	1,742	3,800	1,742
2020-05-28	1,725	1,750	1,719	1,734	8,000	1,734
2020-05-27	1,720	1,720	1,668	1,719	5,000	1,719
2020-05-26	1,674	1,710	1,670	1,710	6,900	1,710
2020-05-25	1,690	1,700	1,605	1,671	11,400	1,671
2020-05-22	1,670	1,670	1,635	1,657	4,100	1,657
2020-05-21	1,690	1,695	1,675	1,680	3,200	1,680
2020-05-20	1,669	1,700	1,630	1,693	19,500	1,693
2020-05-19	1,780	1,780	1,704	1,718	13,300	1,718
2020-05-18	1,790	1,790	1,700	1,750	9,900	1,750
2020-05-15	1,791	1,800	1,726	1,793	7,800	1,793
2020-05-14	1,792	1,830	1,754	1,817	21,400	1,817
2020-05-13	1,801	1,829	1,795	1,811	5,700	1,811
2020-05-12	1,815	1,820	1,771	1,812	9,700	1,812
2020-05-11	1,750	1,795	1,740	1,761	6,000	1,761
2020-05-08	1,680	1,798	1,655	1,790	15,400	1,790
2020-05-07	1,585	1,650	1,566	1,630	6,000	1,630
2020-05-01	1,570	1,570	1,535	1,565	5,100	1,565
2020-04-30	1,518	1,545	1,501	1,545	7,300	1,545
2020-04-28	1,515	1,519	1,503	1,515	5,900	1,515
2020-04-27	1,488	1,520	1,488	1,515	5,800	1,515
2020-04-24	1,493	1,494	1,483	1,490	3,400	1,490
2020-04-23	1,480	1,490	1,480	1,490	4,300	1,490
2020-04-22	1,486	1,498	1,484	1,498	1,300	1,498
2020-04-21	1,490	1,500	1,480	1,498	4,500	1,498
2020-04-20	1,519	1,519	1,497	1,498	4,200	1,498
2020-04-17	1,500	1,519	1,475	1,497	11,500	1,497
2020-04-16	1,496	1,500	1,472	1,499	13,600	1,499
2020-04-15	1,500	1,500	1,460	1,480	7,700	1,480
2020-04-14	1,499	1,500	1,490	1,496	8,500	1,496
2020-04-13	1,520	1,539	1,490	1,499	9,300	1,499
2020-04-10	1,495	1,520	1,475	1,485	5,100	1,485
2020-04-09	1,520	1,520	1,462	1,485	7,400	1,485
2020-04-08	1,529	1,529	1,510	1,520	3,600	1,520
2020-04-07	1,495	1,524	1,495	1,501	1,900	1,501
2020-04-06	1,480	1,500	1,442	1,494	4,400	1,494
2020-04-03	1,467	1,500	1,460	1,460	2,900	1,460
2020-04-02	1,500	1,510	1,456	1,456	2,900	1,456
2020-04-01	1,530	1,532	1,480	1,480	7,400	1,480
2020-03-31	1,580	1,580	1,540	1,545	4,300	1,545
2020-03-30	1,595	1,595	1,540	1,580	2,500	1,580
2020-03-27	1,600	1,700	1,600	1,660	7,600	1,660
2020-03-26	1,600	1,650	1,562	1,650	2,200	1,650
2020-03-25	1,680	1,680	1,599	1,680	5,600	1,680
2020-03-24	1,600	1,630	1,550	1,630	2,500	1,630
2020-03-23	1,500	1,539	1,470	1,539	1,600	1,539
2020-03-19	1,451	1,575	1,451	1,525	1,700	1,525
2020-03-18	1,455	1,552	1,455	1,489	5,200	1,489
2020-03-17	1,411	1,550	1,410	1,425	9,600	1,425
2020-03-16	1,420	1,530	1,405	1,432	15,800	1,432
2020-03-13	1,404	1,525	1,401	1,500	14,400	1,500
2020-03-12	1,600	1,600	1,510	1,520	11,700	1,520
2020-03-11	1,685	1,697	1,640	1,640	3,300	1,640
2020-03-10	1,510	1,640	1,500	1,610	11,000	1,610
2020-03-09	1,640	1,660	1,550	1,660	7,200	1,660
2020-03-06	1,798	1,810	1,650	1,675	17,000	1,675
2020-03-05	1,804	1,848	1,804	1,810	4,500	1,810
2020-03-04	1,797	1,806	1,766	1,791	2,800	1,791
2020-03-03	1,870	1,870	1,800	1,806	4,900	1,806
2020-03-02	1,681	1,788	1,681	1,785	7,400	1,785
2020-02-28	1,800	1,807	1,620	1,666	17,100	1,666
2020-02-27	1,870	1,870	1,700	1,780	16,700	1,780
2020-02-26	1,850	1,875	1,801	1,875	4,700	1,875
2020-02-25	1,800	1,888	1,800	1,875	9,100	1,875
2020-02-21	1,970	1,970	1,867	1,900	9,200	1,900
2020-02-20	1,969	1,998	1,900	1,985	15,500	1,985
2020-02-19	1,938	1,995	1,938	1,995	800	1,995
2020-02-18	1,990	1,990	1,940	1,950	3,400	1,950
2020-02-17	1,980	1,980	1,968	1,980	3,800	1,980
2020-02-14	1,992	1,992	1,965	1,990	5,200	1,990
2020-02-13	2,035	2,035	1,992	2,005	2,600	2,005
2020-02-12	2,040	2,049	2,020	2,035	1,300	2,035
2020-02-10	2,030	2,030	2,010	2,030	4,100	2,030
2020-02-07	1,975	2,000	1,950	2,000	10,000	2,000
2020-02-06	2,000	2,000	1,959	1,988	5,800	1,988
2020-02-05	1,996	2,001	1,995	2,000	6,500	2,000
2020-02-04	2,065	2,065	1,955	1,998	7,200	1,998
2020-02-03	1,923	2,011	1,923	2,006	11,700	2,006
2020-01-31	2,040	2,070	2,015	2,016	5,800	2,016
2020-01-30	2,090	2,090	1,930	2,040	11,700	2,040
2020-01-29	2,118	2,118	2,090	2,090	3,600	2,090
2020-01-28	2,100	2,103	2,090	2,100	6,600	2,100
2020-01-27	2,108	2,108	2,055	2,080	6,700	2,080
2020-01-24	2,150	2,150	2,102	2,116	3,200	2,116
2020-01-23	2,148	2,154	2,130	2,150	9,400	2,150
2020-01-22	2,120	2,152	2,120	2,150	15,100	2,150
2020-01-21	2,101	2,130	2,080	2,120	1,400	2,120
2020-01-20	2,095	2,130	2,095	2,130	16,400	2,130
2020-01-17	2,095	2,145	2,095	2,120	6,800	2,120
2020-01-16	2,130	2,148	2,061	2,136	6,900	2,136
2020-01-15	2,175	2,175	2,111	2,111	14,800	2,111
2020-01-14	2,146	2,169	2,115	2,169	11,400	2,169
2020-01-10	2,175	2,175	2,126	2,168	9,900	2,168
2020-01-09	2,148	2,180	2,091	2,173	30,700	2,173
2020-01-08	2,038	2,100	2,004	2,100	18,600	2,100
2020-01-07	2,000	2,088	1,986	2,087	14,600	2,087
2020-01-06	1,970	1,979	1,899	1,972	14,200	1,972

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