2902 太陽化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-09-24	1,800	1,805	1,776	1,805	5,900	1,805
2021-09-22	1,763	1,787	1,763	1,780	7,000	1,780
2021-09-21	1,790	1,795	1,763	1,790	4,200	1,790
2021-09-17	1,773	1,805	1,771	1,792	9,400	1,792
2021-09-16	1,793	1,793	1,755	1,786	5,200	1,786
2021-09-15	1,780	1,790	1,776	1,789	2,300	1,789
2021-09-14	1,785	1,788	1,776	1,788	1,200	1,788
2021-09-13	1,785	1,788	1,775	1,788	12,300	1,788
2021-09-10	1,762	1,781	1,762	1,780	4,700	1,780
2021-09-09	1,750	1,765	1,750	1,762	1,900	1,762
2021-09-08	1,747	1,750	1,741	1,749	2,100	1,749
2021-09-07	1,775	1,775	1,742	1,747	6,700	1,747
2021-09-06	1,760	1,775	1,758	1,773	4,400	1,773
2021-09-03	1,733	1,750	1,733	1,750	2,700	1,750
2021-09-02	1,754	1,755	1,732	1,750	2,800	1,750
2021-09-01	1,750	1,754	1,736	1,750	2,900	1,750
2021-08-31	1,730	1,750	1,730	1,750	3,800	1,750
2021-08-30	1,736	1,740	1,727	1,730	3,500	1,730
2021-08-27	1,726	1,736	1,726	1,736	1,900	1,736
2021-08-26	1,735	1,738	1,721	1,726	1,100	1,726
2021-08-25	1,734	1,735	1,720	1,735	1,000	1,735
2021-08-24	1,715	1,720	1,712	1,712	3,900	1,712
2021-08-23	1,720	1,730	1,720	1,730	800	1,730
2021-08-20	1,733	1,738	1,700	1,718	9,400	1,718
2021-08-19	1,732	1,735	1,730	1,730	1,900	1,730
2021-08-18	1,751	1,751	1,740	1,740	1,200	1,740
2021-08-17	1,740	1,755	1,740	1,751	1,700	1,751
2021-08-16	1,757	1,759	1,731	1,731	4,100	1,731
2021-08-13	1,740	1,740	1,730	1,735	1,700	1,735
2021-08-12	1,779	1,779	1,741	1,750	4,200	1,750
2021-08-11	1,726	1,761	1,716	1,748	22,000	1,748
2021-08-10	1,620	1,623	1,619	1,620	2,500	1,620
2021-08-06	1,625	1,630	1,619	1,619	6,400	1,619
2021-08-05	1,641	1,641	1,626	1,632	5,200	1,632
2021-08-04	1,645	1,665	1,631	1,647	6,200	1,647
2021-08-03	1,670	1,670	1,650	1,659	2,400	1,659
2021-08-02	1,697	1,697	1,650	1,670	1,300	1,670
2021-07-30	1,659	1,670	1,649	1,660	6,900	1,660
2021-07-29	1,669	1,670	1,648	1,659	6,200	1,659
2021-07-28	1,668	1,677	1,656	1,669	4,000	1,669
2021-07-27	1,677	1,678	1,660	1,668	5,000	1,668
2021-07-26	1,700	1,700	1,662	1,666	3,500	1,666
2021-07-21	1,685	1,686	1,665	1,665	9,200	1,665
2021-07-20	1,714	1,714	1,668	1,686	8,500	1,686
2021-07-19	1,703	1,709	1,690	1,690	5,300	1,690
2021-07-16	1,705	1,712	1,704	1,704	1,600	1,704
2021-07-15	1,712	1,712	1,705	1,706	1,200	1,706
2021-07-14	1,716	1,716	1,712	1,712	1,300	1,712
2021-07-13	1,720	1,720	1,715	1,719	1,100	1,719
2021-07-12	1,700	1,720	1,700	1,720	2,100	1,720
2021-07-09	1,703	1,727	1,703	1,719	1,200	1,719
2021-07-08	1,711	1,713	1,701	1,703	2,600	1,703
2021-07-07	1,720	1,728	1,709	1,714	2,600	1,714
2021-07-06	1,720	1,720	1,715	1,720	500	1,720
2021-07-05	1,710	1,728	1,710	1,712	3,600	1,712
2021-07-02	1,718	1,718	1,710	1,710	500	1,710
2021-07-01	1,729	1,729	1,707	1,707	2,200	1,707
2021-06-30	1,730	1,730	1,712	1,730	3,800	1,730
2021-06-29	1,734	1,740	1,730	1,730	26,400	1,730
2021-06-28	1,715	1,739	1,706	1,722	3,800	1,722
2021-06-25	1,710	1,710	1,705	1,705	2,700	1,705
2021-06-24	1,715	1,717	1,705	1,710	1,400	1,710
2021-06-23	1,720	1,720	1,718	1,718	1,500	1,718
2021-06-22	1,730	1,730	1,720	1,729	1,800	1,729
2021-06-21	1,734	1,734	1,718	1,718	6,700	1,718
2021-06-18	1,740	1,740	1,734	1,735	2,100	1,735
2021-06-17	1,740	1,748	1,735	1,738	1,900	1,738
2021-06-16	1,749	1,755	1,741	1,741	6,000	1,741
2021-06-15	1,725	1,738	1,722	1,725	3,600	1,725
2021-06-14	1,720	1,723	1,720	1,720	1,400	1,720
2021-06-11	1,719	1,720	1,708	1,712	1,000	1,712
2021-06-10	1,719	1,719	1,705	1,717	2,100	1,717
2021-06-09	1,710	1,711	1,700	1,700	2,000	1,700
2021-06-08	1,700	1,719	1,700	1,715	900	1,715
2021-06-07	1,703	1,705	1,701	1,701	1,300	1,701
2021-06-04	1,700	1,713	1,694	1,703	4,300	1,703
2021-06-03	1,700	1,715	1,700	1,700	700	1,700
2021-06-02	1,702	1,702	1,690	1,700	4,000	1,700
2021-06-01	1,715	1,715	1,702	1,702	1,600	1,702
2021-05-31	1,709	1,715	1,701	1,701	3,600	1,701
2021-05-28	1,716	1,716	1,709	1,709	2,000	1,709
2021-05-27	1,705	1,730	1,705	1,709	6,100	1,709
2021-05-26	1,695	1,707	1,694	1,705	1,700	1,705
2021-05-25	1,707	1,709	1,693	1,699	4,600	1,699
2021-05-24	1,697	1,699	1,688	1,698	5,600	1,698
2021-05-21	1,710	1,710	1,694	1,709	1,200	1,709
2021-05-20	1,695	1,710	1,695	1,696	1,500	1,696
2021-05-19	1,701	1,709	1,681	1,700	10,100	1,700
2021-05-18	1,726	1,726	1,701	1,710	1,300	1,710
2021-05-17	1,701	1,726	1,700	1,700	4,500	1,700
2021-05-14	1,710	1,729	1,686	1,729	5,500	1,729
2021-05-13	1,720	1,729	1,680	1,729	7,700	1,729
2021-05-12	1,735	1,750	1,710	1,739	8,800	1,739
2021-05-11	1,775	1,775	1,738	1,738	15,500	1,738
2021-05-10	1,783	1,797	1,783	1,788	800	1,788
2021-05-07	1,782	1,782	1,780	1,780	1,700	1,780
2021-05-06	1,792	1,795	1,780	1,780	3,400	1,780
2021-04-30	1,788	1,793	1,788	1,793	2,300	1,793
2021-04-28	1,793	1,793	1,788	1,788	6,600	1,788
2021-04-27	1,780	1,793	1,780	1,782	1,800	1,782
2021-04-26	1,794	1,795	1,775	1,780	2,500	1,780
2021-04-23	1,776	1,790	1,776	1,790	900	1,790
2021-04-22	1,778	1,792	1,775	1,778	1,700	1,778
2021-04-21	1,777	1,781	1,777	1,777	1,600	1,777
2021-04-20	1,793	1,795	1,776	1,795	4,700	1,795
2021-04-19	1,781	1,795	1,776	1,779	8,100	1,779
2021-04-16	1,781	1,785	1,781	1,782	2,000	1,782
2021-04-15	1,786	1,794	1,782	1,782	2,600	1,782
2021-04-14	1,795	1,795	1,785	1,790	2,600	1,790
2021-04-13	1,794	1,795	1,793	1,795	900	1,795
2021-04-12	1,791	1,793	1,790	1,792	7,900	1,792
2021-04-09	1,792	1,792	1,787	1,790	1,900	1,790
2021-04-08	1,799	1,799	1,792	1,799	1,300	1,799
2021-04-07	1,799	1,799	1,791	1,798	2,700	1,798
2021-04-06	1,798	1,800	1,782	1,799	6,200	1,799
2021-04-05	1,799	1,799	1,791	1,792	2,200	1,792
2021-04-02	1,785	1,793	1,783	1,789	3,700	1,789
2021-04-01	1,791	1,800	1,782	1,782	6,100	1,782
2021-03-31	1,798	1,830	1,791	1,800	5,500	1,800
2021-03-30	1,804	1,806	1,792	1,802	3,700	1,802
2021-03-29	1,830	1,835	1,801	1,820	12,700	1,820
2021-03-26	1,836	1,836	1,811	1,835	4,200	1,835
2021-03-25	1,810	1,839	1,810	1,822	6,100	1,822
2021-03-24	1,823	1,824	1,810	1,810	4,300	1,810
2021-03-23	1,830	1,830	1,819	1,825	8,900	1,825
2021-03-22	1,849	1,852	1,832	1,844	6,600	1,844
2021-03-19	1,827	1,830	1,819	1,830	4,200	1,830
2021-03-18	1,810	1,829	1,801	1,828	7,000	1,828
2021-03-17	1,809	1,815	1,800	1,809	11,700	1,809
2021-03-16	1,800	1,809	1,799	1,800	19,800	1,800
2021-03-15	1,805	1,817	1,805	1,810	3,000	1,810
2021-03-12	1,805	1,825	1,800	1,807	11,900	1,807
2021-03-11	1,825	1,825	1,815	1,815	2,000	1,815
2021-03-10	1,834	1,834	1,805	1,830	2,300	1,830
2021-03-09	1,837	1,837	1,797	1,810	161,700	1,810
2021-03-08	1,805	1,806	1,797	1,800	6,100	1,800
2021-03-05	1,780	1,804	1,780	1,787	4,200	1,787
2021-03-04	1,783	1,799	1,778	1,780	6,500	1,780
2021-03-03	1,799	1,799	1,787	1,788	3,600	1,788
2021-03-02	1,800	1,800	1,785	1,788	2,700	1,788
2021-03-01	1,788	1,790	1,776	1,776	8,200	1,776
2021-02-26	1,790	1,790	1,784	1,788	5,900	1,788
2021-02-25	1,802	1,805	1,790	1,790	2,400	1,790
2021-02-24	1,795	1,800	1,788	1,788	11,600	1,788
2021-02-22	1,795	1,811	1,791	1,800	6,600	1,800
2021-02-19	1,799	1,820	1,795	1,795	1,800	1,795
2021-02-18	1,812	1,812	1,781	1,788	12,500	1,788
2021-02-17	1,820	1,826	1,820	1,820	2,600	1,820
2021-02-16	1,833	1,835	1,810	1,831	5,100	1,831
2021-02-15	1,830	1,831	1,825	1,827	6,200	1,827
2021-02-12	1,852	1,852	1,824	1,830	3,500	1,830
2021-02-10	1,845	1,845	1,824	1,840	9,100	1,840
2021-02-09	1,843	1,849	1,842	1,845	12,800	1,845
2021-02-08	1,850	1,859	1,850	1,857	7,200	1,857
2021-02-05	1,851	1,851	1,843	1,850	6,600	1,850
2021-02-04	1,857	1,859	1,844	1,845	8,200	1,845
2021-02-03	1,829	1,857	1,829	1,857	10,000	1,857
2021-02-02	1,825	1,829	1,820	1,820	2,300	1,820
2021-02-01	1,815	1,849	1,813	1,820	7,900	1,820
2021-01-29	1,825	1,825	1,810	1,815	5,700	1,815
2021-01-28	1,843	1,843	1,815	1,825	4,500	1,825
2021-01-27	1,868	1,868	1,843	1,843	4,100	1,843
2021-01-26	1,835	1,869	1,825	1,850	10,700	1,850
2021-01-25	1,840	1,845	1,815	1,815	3,700	1,815
2021-01-22	1,820	1,840	1,816	1,836	5,900	1,836
2021-01-21	1,815	1,821	1,812	1,815	5,900	1,815
2021-01-20	1,815	1,821	1,808	1,815	10,000	1,815
2021-01-19	1,820	1,820	1,800	1,815	11,100	1,815
2021-01-18	1,768	1,795	1,768	1,790	6,500	1,790
2021-01-15	1,782	1,782	1,768	1,768	2,700	1,768
2021-01-14	1,777	1,790	1,769	1,769	4,400	1,769
2021-01-13	1,770	1,795	1,768	1,789	8,300	1,789
2021-01-12	1,766	1,795	1,761	1,768	6,200	1,768
2021-01-08	1,748	1,759	1,747	1,759	4,700	1,759
2021-01-07	1,747	1,756	1,746	1,751	6,500	1,751
2021-01-06	1,738	1,754	1,736	1,750	4,400	1,750
2021-01-05	1,741	1,741	1,735	1,736	8,500	1,736
2021-01-04	1,755	1,755	1,743	1,743	9,200	1,743

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