2902 太陽化学(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,504 | 1,506 | 1,503 | 1,503 | 3,800 | 1,503 |
| 2022-10-05 | 1,506 | 1,510 | 1,504 | 1,505 | 4,000 | 1,505 |
| 2022-10-04 | 1,514 | 1,515 | 1,503 | 1,508 | 2,700 | 1,508 |
| 2022-10-03 | 1,510 | 1,510 | 1,505 | 1,510 | 2,200 | 1,510 |
| 2022-09-30 | 1,509 | 1,510 | 1,507 | 1,510 | 2,800 | 1,510 |
| 2022-09-29 | 1,510 | 1,534 | 1,506 | 1,514 | 11,000 | 1,514 |
| 2022-09-28 | 1,540 | 1,540 | 1,507 | 1,520 | 5,300 | 1,520 |
| 2022-09-27 | 1,537 | 1,537 | 1,524 | 1,524 | 3,300 | 1,524 |
| 2022-09-26 | 1,530 | 1,530 | 1,526 | 1,526 | 6,200 | 1,526 |
| 2022-09-22 | 1,533 | 1,537 | 1,530 | 1,533 | 2,200 | 1,533 |
| 2022-09-21 | 1,544 | 1,544 | 1,530 | 1,530 | 6,200 | 1,530 |
| 2022-09-20 | 1,540 | 1,543 | 1,532 | 1,537 | 2,600 | 1,537 |
| 2022-09-16 | 1,548 | 1,549 | 1,532 | 1,542 | 5,900 | 1,542 |
| 2022-09-15 | 1,546 | 1,546 | 1,544 | 1,545 | 1,700 | 1,545 |
| 2022-09-14 | 1,549 | 1,549 | 1,546 | 1,546 | 1,100 | 1,546 |
| 2022-09-13 | 1,554 | 1,554 | 1,554 | 1,554 | 100 | 1,554 |
| 2022-09-12 | 1,550 | 1,550 | 1,549 | 1,549 | 1,900 | 1,549 |
| 2022-09-09 | 1,550 | 1,550 | 1,549 | 1,549 | 800 | 1,549 |
| 2022-09-08 | 1,553 | 1,559 | 1,545 | 1,550 | 2,800 | 1,550 |
| 2022-09-07 | 1,555 | 1,555 | 1,545 | 1,545 | 1,100 | 1,545 |
| 2022-09-06 | 1,569 | 1,569 | 1,550 | 1,550 | 1,800 | 1,550 |
| 2022-09-05 | 1,549 | 1,553 | 1,544 | 1,544 | 1,500 | 1,544 |
| 2022-09-02 | 1,556 | 1,558 | 1,550 | 1,550 | 2,200 | 1,550 |
| 2022-09-01 | 1,558 | 1,565 | 1,551 | 1,557 | 2,600 | 1,557 |
| 2022-08-31 | 1,569 | 1,569 | 1,555 | 1,555 | 1,000 | 1,555 |
| 2022-08-30 | 1,560 | 1,569 | 1,560 | 1,568 | 1,400 | 1,568 |
| 2022-08-29 | 1,559 | 1,562 | 1,548 | 1,560 | 3,400 | 1,560 |
| 2022-08-26 | 1,557 | 1,565 | 1,557 | 1,559 | 3,900 | 1,559 |
| 2022-08-25 | 1,559 | 1,559 | 1,554 | 1,557 | 1,800 | 1,557 |
| 2022-08-24 | 1,552 | 1,557 | 1,552 | 1,554 | 1,100 | 1,554 |
| 2022-08-23 | 1,551 | 1,558 | 1,551 | 1,552 | 1,000 | 1,552 |
| 2022-08-22 | 1,552 | 1,560 | 1,550 | 1,551 | 2,900 | 1,551 |
| 2022-08-19 | 1,551 | 1,560 | 1,547 | 1,560 | 4,800 | 1,560 |
| 2022-08-18 | 1,549 | 1,552 | 1,545 | 1,552 | 5,200 | 1,552 |
| 2022-08-17 | 1,553 | 1,553 | 1,548 | 1,549 | 5,200 | 1,549 |
| 2022-08-16 | 1,553 | 1,559 | 1,548 | 1,548 | 7,900 | 1,548 |
| 2022-08-15 | 1,552 | 1,556 | 1,548 | 1,553 | 16,200 | 1,553 |
| 2022-08-12 | 1,554 | 1,556 | 1,553 | 1,554 | 4,300 | 1,554 |
| 2022-08-10 | 1,555 | 1,556 | 1,550 | 1,553 | 1,100 | 1,553 |
| 2022-08-09 | 1,559 | 1,562 | 1,550 | 1,560 | 2,400 | 1,560 |
| 2022-08-08 | 1,558 | 1,558 | 1,552 | 1,552 | 1,100 | 1,552 |
| 2022-08-05 | 1,549 | 1,560 | 1,549 | 1,560 | 3,700 | 1,560 |
| 2022-08-04 | 1,550 | 1,565 | 1,549 | 1,549 | 3,800 | 1,549 |
| 2022-08-03 | 1,552 | 1,553 | 1,550 | 1,550 | 1,700 | 1,550 |
| 2022-08-02 | 1,560 | 1,562 | 1,555 | 1,555 | 4,100 | 1,555 |
| 2022-08-01 | 1,553 | 1,562 | 1,552 | 1,560 | 8,200 | 1,560 |
| 2022-07-29 | 1,555 | 1,558 | 1,552 | 1,553 | 1,100 | 1,553 |
| 2022-07-28 | 1,557 | 1,557 | 1,551 | 1,551 | 2,100 | 1,551 |
| 2022-07-27 | 1,560 | 1,560 | 1,550 | 1,560 | 4,600 | 1,560 |
| 2022-07-26 | 1,550 | 1,554 | 1,548 | 1,554 | 4,800 | 1,554 |
| 2022-07-25 | 1,557 | 1,580 | 1,557 | 1,557 | 3,200 | 1,557 |
| 2022-07-22 | 1,589 | 1,589 | 1,549 | 1,565 | 5,200 | 1,565 |
| 2022-07-21 | 1,585 | 1,589 | 1,559 | 1,589 | 2,600 | 1,589 |
| 2022-07-20 | 1,555 | 1,585 | 1,550 | 1,585 | 3,100 | 1,585 |
| 2022-07-19 | 1,555 | 1,565 | 1,549 | 1,555 | 3,200 | 1,555 |
| 2022-07-15 | 1,555 | 1,556 | 1,555 | 1,555 | 300 | 1,555 |
| 2022-07-14 | 1,581 | 1,581 | 1,555 | 1,556 | 2,300 | 1,556 |
| 2022-07-13 | 1,566 | 1,582 | 1,566 | 1,582 | 600 | 1,582 |
| 2022-07-12 | 1,560 | 1,567 | 1,558 | 1,567 | 1,700 | 1,567 |
| 2022-07-11 | 1,594 | 1,594 | 1,570 | 1,570 | 3,300 | 1,570 |
| 2022-07-08 | 1,590 | 1,590 | 1,560 | 1,585 | 700 | 1,585 |
| 2022-07-07 | 1,564 | 1,570 | 1,540 | 1,565 | 3,800 | 1,565 |
| 2022-07-06 | 1,565 | 1,565 | 1,545 | 1,545 | 3,500 | 1,545 |
| 2022-07-05 | 1,560 | 1,564 | 1,550 | 1,564 | 2,100 | 1,564 |
| 2022-07-04 | 1,589 | 1,589 | 1,584 | 1,584 | 500 | 1,584 |
| 2022-07-01 | 1,567 | 1,570 | 1,555 | 1,555 | 4,700 | 1,555 |
| 2022-06-30 | 1,594 | 1,594 | 1,594 | 1,594 | 700 | 1,594 |
| 2022-06-29 | 1,565 | 1,585 | 1,565 | 1,584 | 400 | 1,584 |
| 2022-06-28 | 1,580 | 1,595 | 1,578 | 1,581 | 42,300 | 1,581 |
| 2022-06-27 | 1,565 | 1,580 | 1,556 | 1,579 | 18,600 | 1,579 |
| 2022-06-24 | 1,559 | 1,559 | 1,542 | 1,558 | 1,700 | 1,558 |
| 2022-06-23 | 1,547 | 1,548 | 1,542 | 1,542 | 2,500 | 1,542 |
| 2022-06-22 | 1,550 | 1,559 | 1,548 | 1,548 | 3,600 | 1,548 |
| 2022-06-21 | 1,551 | 1,551 | 1,535 | 1,549 | 1,100 | 1,549 |
| 2022-06-20 | 1,560 | 1,560 | 1,530 | 1,550 | 3,100 | 1,550 |
| 2022-06-17 | 1,575 | 1,575 | 1,544 | 1,544 | 6,000 | 1,544 |
| 2022-06-16 | 1,570 | 1,590 | 1,570 | 1,584 | 2,100 | 1,584 |
| 2022-06-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,300 | 1,570 |
| 2022-06-14 | 1,570 | 1,580 | 1,570 | 1,580 | 1,200 | 1,580 |
| 2022-06-13 | 1,584 | 1,584 | 1,570 | 1,570 | 6,600 | 1,570 |
| 2022-06-10 | 1,590 | 1,590 | 1,580 | 1,584 | 6,200 | 1,584 |
| 2022-06-09 | 1,599 | 1,601 | 1,589 | 1,590 | 5,400 | 1,590 |
| 2022-06-08 | 1,588 | 1,600 | 1,582 | 1,593 | 5,400 | 1,593 |
| 2022-06-07 | 1,581 | 1,588 | 1,581 | 1,588 | 400 | 1,588 |
| 2022-06-06 | 1,600 | 1,600 | 1,580 | 1,587 | 4,500 | 1,587 |
| 2022-06-03 | 1,583 | 1,599 | 1,583 | 1,590 | 4,000 | 1,590 |
| 2022-06-02 | 1,584 | 1,584 | 1,574 | 1,577 | 3,500 | 1,577 |
| 2022-06-01 | 1,558 | 1,570 | 1,555 | 1,570 | 1,500 | 1,570 |
| 2022-05-31 | 1,560 | 1,560 | 1,552 | 1,553 | 2,000 | 1,553 |
| 2022-05-30 | 1,560 | 1,574 | 1,551 | 1,556 | 4,300 | 1,556 |
| 2022-05-27 | 1,546 | 1,550 | 1,543 | 1,550 | 1,900 | 1,550 |
| 2022-05-26 | 1,551 | 1,551 | 1,546 | 1,548 | 1,600 | 1,548 |
| 2022-05-25 | 1,533 | 1,548 | 1,533 | 1,548 | 3,300 | 1,548 |
| 2022-05-24 | 1,540 | 1,550 | 1,540 | 1,550 | 1,500 | 1,550 |
| 2022-05-23 | 1,540 | 1,550 | 1,525 | 1,550 | 8,600 | 1,550 |
| 2022-05-20 | 1,559 | 1,559 | 1,540 | 1,549 | 3,400 | 1,549 |
| 2022-05-19 | 1,538 | 1,555 | 1,537 | 1,544 | 1,600 | 1,544 |
| 2022-05-18 | 1,549 | 1,549 | 1,539 | 1,545 | 2,800 | 1,545 |
| 2022-05-17 | 1,533 | 1,549 | 1,524 | 1,549 | 2,600 | 1,549 |
| 2022-05-16 | 1,535 | 1,570 | 1,530 | 1,535 | 5,100 | 1,535 |
| 2022-05-13 | 1,543 | 1,573 | 1,534 | 1,538 | 6,000 | 1,538 |
| 2022-05-12 | 1,578 | 1,578 | 1,543 | 1,545 | 4,200 | 1,545 |
| 2022-05-11 | 1,595 | 1,598 | 1,550 | 1,561 | 11,700 | 1,561 |
| 2022-05-10 | 1,605 | 1,605 | 1,582 | 1,590 | 23,400 | 1,590 |
| 2022-05-09 | 1,655 | 1,662 | 1,655 | 1,660 | 3,600 | 1,660 |
| 2022-05-06 | 1,650 | 1,650 | 1,640 | 1,641 | 1,300 | 1,641 |
| 2022-05-02 | 1,641 | 1,651 | 1,627 | 1,651 | 2,900 | 1,651 |
| 2022-04-28 | 1,640 | 1,649 | 1,640 | 1,644 | 2,300 | 1,644 |
| 2022-04-27 | 1,631 | 1,649 | 1,617 | 1,640 | 2,200 | 1,640 |
| 2022-04-26 | 1,619 | 1,631 | 1,615 | 1,631 | 1,900 | 1,631 |
| 2022-04-25 | 1,616 | 1,616 | 1,607 | 1,610 | 4,800 | 1,610 |
| 2022-04-22 | 1,620 | 1,620 | 1,614 | 1,615 | 5,000 | 1,615 |
| 2022-04-21 | 1,622 | 1,622 | 1,611 | 1,615 | 5,400 | 1,615 |
| 2022-04-20 | 1,632 | 1,633 | 1,620 | 1,621 | 7,800 | 1,621 |
| 2022-04-19 | 1,640 | 1,640 | 1,629 | 1,631 | 4,600 | 1,631 |
| 2022-04-18 | 1,648 | 1,648 | 1,630 | 1,634 | 5,700 | 1,634 |
| 2022-04-15 | 1,662 | 1,663 | 1,640 | 1,652 | 14,000 | 1,652 |
| 2022-04-14 | 1,670 | 1,670 | 1,662 | 1,662 | 1,300 | 1,662 |
| 2022-04-13 | 1,659 | 1,692 | 1,658 | 1,659 | 3,200 | 1,659 |
| 2022-04-12 | 1,664 | 1,670 | 1,659 | 1,659 | 5,300 | 1,659 |
| 2022-04-11 | 1,673 | 1,673 | 1,662 | 1,669 | 6,000 | 1,669 |
| 2022-04-08 | 1,678 | 1,681 | 1,674 | 1,677 | 2,700 | 1,677 |
| 2022-04-07 | 1,680 | 1,686 | 1,675 | 1,686 | 3,300 | 1,686 |
| 2022-04-06 | 1,681 | 1,682 | 1,676 | 1,678 | 3,200 | 1,678 |
| 2022-04-05 | 1,685 | 1,687 | 1,679 | 1,685 | 3,700 | 1,685 |
| 2022-04-04 | 1,695 | 1,696 | 1,677 | 1,690 | 10,400 | 1,690 |
| 2022-04-01 | 1,700 | 1,700 | 1,682 | 1,695 | 3,400 | 1,695 |
| 2022-03-31 | 1,699 | 1,700 | 1,699 | 1,700 | 1,200 | 1,700 |
| 2022-03-30 | 1,700 | 1,700 | 1,676 | 1,693 | 3,900 | 1,693 |
| 2022-03-29 | 1,711 | 1,716 | 1,703 | 1,705 | 10,700 | 1,705 |
| 2022-03-28 | 1,715 | 1,720 | 1,710 | 1,711 | 8,000 | 1,711 |
| 2022-03-25 | 1,710 | 1,734 | 1,709 | 1,715 | 6,200 | 1,715 |
| 2022-03-24 | 1,710 | 1,715 | 1,706 | 1,707 | 7,100 | 1,707 |
| 2022-03-23 | 1,717 | 1,719 | 1,711 | 1,711 | 8,600 | 1,711 |
| 2022-03-22 | 1,715 | 1,720 | 1,715 | 1,718 | 4,300 | 1,718 |
| 2022-03-18 | 1,716 | 1,720 | 1,710 | 1,710 | 2,900 | 1,710 |
| 2022-03-17 | 1,718 | 1,726 | 1,702 | 1,716 | 9,400 | 1,716 |
| 2022-03-16 | 1,705 | 1,718 | 1,701 | 1,710 | 2,000 | 1,710 |
| 2022-03-15 | 1,701 | 1,705 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2022-03-14 | 1,705 | 1,705 | 1,697 | 1,705 | 900 | 1,705 |
| 2022-03-11 | 1,698 | 1,704 | 1,697 | 1,697 | 2,200 | 1,697 |
| 2022-03-10 | 1,705 | 1,710 | 1,700 | 1,705 | 1,700 | 1,705 |
| 2022-03-09 | 1,705 | 1,705 | 1,689 | 1,689 | 1,000 | 1,689 |
| 2022-03-08 | 1,691 | 1,700 | 1,675 | 1,675 | 5,500 | 1,675 |
| 2022-03-07 | 1,720 | 1,720 | 1,691 | 1,696 | 11,600 | 1,696 |
| 2022-03-04 | 1,720 | 1,724 | 1,717 | 1,721 | 1,700 | 1,721 |
| 2022-03-03 | 1,723 | 1,725 | 1,720 | 1,724 | 4,000 | 1,724 |
| 2022-03-02 | 1,737 | 1,741 | 1,716 | 1,725 | 4,900 | 1,725 |
| 2022-03-01 | 1,728 | 1,744 | 1,728 | 1,739 | 3,500 | 1,739 |
| 2022-02-28 | 1,725 | 1,728 | 1,724 | 1,727 | 5,900 | 1,727 |
| 2022-02-25 | 1,730 | 1,736 | 1,719 | 1,736 | 5,100 | 1,736 |
| 2022-02-24 | 1,722 | 1,734 | 1,711 | 1,713 | 19,400 | 1,713 |
| 2022-02-22 | 1,747 | 1,750 | 1,736 | 1,744 | 6,200 | 1,744 |
| 2022-02-21 | 1,747 | 1,750 | 1,741 | 1,750 | 4,400 | 1,750 |
| 2022-02-18 | 1,721 | 1,747 | 1,721 | 1,740 | 3,300 | 1,740 |
| 2022-02-17 | 1,764 | 1,770 | 1,728 | 1,741 | 14,800 | 1,741 |
| 2022-02-16 | 1,769 | 1,770 | 1,755 | 1,758 | 6,100 | 1,758 |
| 2022-02-15 | 1,765 | 1,766 | 1,751 | 1,751 | 10,900 | 1,751 |
| 2022-02-14 | 1,770 | 1,780 | 1,758 | 1,765 | 9,800 | 1,765 |
| 2022-02-10 | 1,763 | 1,780 | 1,762 | 1,775 | 3,800 | 1,775 |
| 2022-02-09 | 1,755 | 1,777 | 1,755 | 1,763 | 4,100 | 1,763 |
| 2022-02-08 | 1,755 | 1,755 | 1,747 | 1,755 | 4,600 | 1,755 |
| 2022-02-07 | 1,751 | 1,779 | 1,740 | 1,755 | 24,500 | 1,755 |
| 2022-02-04 | 1,715 | 1,715 | 1,705 | 1,715 | 700 | 1,715 |
| 2022-02-03 | 1,715 | 1,719 | 1,701 | 1,702 | 2,800 | 1,702 |
| 2022-02-02 | 1,720 | 1,720 | 1,702 | 1,715 | 600 | 1,715 |
| 2022-02-01 | 1,711 | 1,732 | 1,709 | 1,709 | 6,100 | 1,709 |
| 2022-01-31 | 1,702 | 1,725 | 1,702 | 1,709 | 2,700 | 1,709 |
| 2022-01-28 | 1,705 | 1,710 | 1,699 | 1,700 | 2,600 | 1,700 |
| 2022-01-27 | 1,725 | 1,725 | 1,695 | 1,695 | 5,200 | 1,695 |
| 2022-01-26 | 1,701 | 1,725 | 1,700 | 1,725 | 2,500 | 1,725 |
| 2022-01-25 | 1,715 | 1,725 | 1,690 | 1,690 | 5,600 | 1,690 |
| 2022-01-24 | 1,710 | 1,715 | 1,700 | 1,715 | 1,600 | 1,715 |
| 2022-01-21 | 1,704 | 1,710 | 1,700 | 1,710 | 10,300 | 1,710 |
| 2022-01-20 | 1,702 | 1,705 | 1,701 | 1,703 | 2,100 | 1,703 |
| 2022-01-19 | 1,720 | 1,720 | 1,701 | 1,702 | 8,600 | 1,702 |
| 2022-01-18 | 1,737 | 1,737 | 1,721 | 1,728 | 900 | 1,728 |
| 2022-01-17 | 1,717 | 1,738 | 1,715 | 1,738 | 1,800 | 1,738 |
| 2022-01-14 | 1,710 | 1,720 | 1,710 | 1,719 | 3,600 | 1,719 |
| 2022-01-13 | 1,712 | 1,725 | 1,712 | 1,720 | 2,100 | 1,720 |
| 2022-01-12 | 1,710 | 1,719 | 1,710 | 1,710 | 1,900 | 1,710 |
| 2022-01-11 | 1,720 | 1,720 | 1,710 | 1,720 | 1,600 | 1,720 |
| 2022-01-07 | 1,710 | 1,730 | 1,710 | 1,718 | 900 | 1,718 |
| 2022-01-06 | 1,725 | 1,730 | 1,710 | 1,711 | 2,400 | 1,711 |
| 2022-01-05 | 1,738 | 1,764 | 1,720 | 1,729 | 1,900 | 1,729 |
| 2022-01-04 | 1,720 | 1,739 | 1,720 | 1,739 | 2,800 | 1,739 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株