2902 太陽化学(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,500	2,600	2,500	2,530	11,000	2,300
1988-12-27	2,500	2,500	2,500	2,500	4,000	2,272.73
1988-12-26	2,500	2,520	2,500	2,520	4,000	2,290.91
1988-12-24	2,500	2,500	2,500	2,500	2,000	2,272.73
1988-12-23	2,470	2,500	2,470	2,490	4,000	2,263.64
1988-12-22	2,500	2,500	2,500	2,500	17,000	2,272.73
1988-12-21	2,420	2,490	2,420	2,490	20,000	2,263.64
1988-12-20	2,420	2,450	2,420	2,440	29,000	2,218.18
1988-12-19	2,400	2,450	2,390	2,450	9,000	2,227.27
1988-12-15	2,390	2,390	2,390	2,390	4,000	2,172.73
1988-12-14	2,380	2,380	2,320	2,320	6,000	2,109.09
1988-12-13	2,350	2,390	2,350	2,390	3,000	2,172.73
1988-12-12	2,330	2,330	2,330	2,330	2,000	2,118.18
1988-12-09	2,330	2,330	2,330	2,330	1,000	2,118.18
1988-12-08	2,390	2,390	2,340	2,340	8,000	2,127.27
1988-12-07	2,390	2,390	2,390	2,390	2,000	2,172.73
1988-12-06	2,330	2,330	2,330	2,330	1,000	2,118.18
1988-12-05	2,390	2,390	2,390	2,390	3,000	2,172.73
1988-12-02	2,300	2,390	2,300	2,390	5,000	2,172.73
1988-12-01	2,300	2,300	2,300	2,300	1,000	2,090.91
1988-11-30	2,220	2,260	2,220	2,260	3,000	2,054.55
1988-11-29	2,150	2,210	2,150	2,200	7,000	2,000
1988-11-28	2,180	2,180	2,180	2,180	4,000	1,981.82
1988-11-25	2,150	2,150	2,040	2,040	10,000	1,854.55
1988-11-24	2,180	2,180	2,180	2,180	5,000	1,981.82
1988-11-22	2,150	2,180	2,150	2,180	15,000	1,981.82
1988-11-21	2,140	2,150	2,140	2,150	10,000	1,954.55
1988-11-18	2,140	2,150	2,140	2,150	6,000	1,954.55
1988-11-17	2,130	2,130	2,130	2,130	2,000	1,936.36
1988-11-16	2,150	2,160	2,150	2,150	5,000	1,954.55
1988-11-15	2,200	2,200	2,150	2,150	8,000	1,954.55
1988-11-11	2,240	2,240	2,240	2,240	1,000	2,036.36
1988-11-10	2,300	2,300	2,300	2,300	2,000	2,090.91
1988-11-09	2,400	2,400	2,350	2,350	3,000	2,136.36
1988-11-08	2,400	2,400	2,400	2,400	1,000	2,181.82
1988-11-07	2,400	2,400	2,400	2,400	1,000	2,181.82
1988-11-05	2,400	2,400	2,400	2,400	1,000	2,181.82
1988-11-04	2,400	2,400	2,400	2,400	1,000	2,181.82
1988-11-02	2,430	2,430	2,420	2,420	2,000	2,200
1988-10-29	2,410	2,430	2,410	2,430	15,000	2,209.09
1988-10-28	2,420	2,430	2,420	2,430	13,000	2,209.09
1988-10-27	2,430	2,440	2,430	2,440	4,000	2,218.18
1988-10-25	2,410	2,410	2,410	2,410	1,000	2,190.91
1988-10-21	2,450	2,450	2,430	2,430	2,000	2,209.09
1988-10-20	2,450	2,450	2,450	2,450	1,000	2,227.27
1988-10-19	2,450	2,450	2,450	2,450	1,000	2,227.27
1988-10-18	2,430	2,430	2,430	2,430	2,000	2,209.09
1988-10-17	2,420	2,420	2,420	2,420	1,000	2,200
1988-10-14	2,410	2,410	2,410	2,410	2,000	2,190.91
1988-10-13	2,370	2,410	2,370	2,410	3,000	2,190.91
1988-10-12	2,450	2,450	2,450	2,450	5,000	2,227.27
1988-10-11	2,450	2,450	2,450	2,450	3,000	2,227.27
1988-10-07	2,470	2,470	2,400	2,450	10,000	2,227.27
1988-10-06	2,490	2,490	2,490	2,490	1,000	2,263.64
1988-10-05	2,550	2,550	2,550	2,550	2,000	2,318.18
1988-10-04	2,580	2,580	2,580	2,580	1,000	2,345.45
1988-09-30	2,610	2,700	2,600	2,700	10,000	2,454.55
1988-09-29	2,650	2,650	2,640	2,640	13,000	2,400
1988-09-28	2,700	2,700	2,700	2,700	5,000	2,454.55
1988-09-27	2,700	2,700	2,650	2,650	3,000	2,409.09
1988-09-26	2,700	2,700	2,700	2,700	3,000	2,454.55
1988-09-22	2,700	2,700	2,700	2,700	1,000	2,454.55
1988-09-21	2,700	2,700	2,700	2,700	3,000	2,454.55
1988-09-20	2,690	2,690	2,600	2,660	6,000	2,418.18
1988-09-19	2,720	2,720	2,720	2,720	1,000	2,472.73
1988-09-14	2,740	2,780	2,740	2,770	43,000	2,518.18
1988-09-13	2,800	2,800	2,800	2,800	1,000	2,545.45
1988-09-12	2,800	2,800	2,800	2,800	1,000	2,545.45
1988-09-09	2,770	2,770	2,770	2,770	1,000	2,518.18
1988-09-08	2,800	2,830	2,800	2,830	19,000	2,572.73
1988-09-07	2,700	2,780	2,700	2,780	14,000	2,527.27
1988-09-06	2,700	2,700	2,700	2,700	4,000	2,454.55
1988-09-05	2,700	2,730	2,700	2,730	17,000	2,481.82
1988-09-03	2,660	2,700	2,660	2,700	6,000	2,454.55
1988-09-02	2,620	2,690	2,620	2,690	41,000	2,445.45
1988-09-01	2,680	2,680	2,680	2,680	5,000	2,436.36
1988-08-31	2,680	2,700	2,680	2,700	5,000	2,454.55
1988-08-30	2,620	2,620	2,620	2,620	4,000	2,381.82
1988-08-29	2,620	2,620	2,620	2,620	1,000	2,381.82
1988-08-26	2,620	2,620	2,620	2,620	2,000	2,381.82
1988-08-24	2,600	2,600	2,600	2,600	1,000	2,363.64
1988-08-23	2,650	2,650	2,650	2,650	1,000	2,409.09
1988-08-19	2,590	2,600	2,590	2,600	2,000	2,363.64
1988-08-18	2,620	2,620	2,620	2,620	4,000	2,381.82
1988-08-17	2,650	2,650	2,630	2,650	10,000	2,409.09
1988-08-15	2,650	2,650	2,650	2,650	1,000	2,409.09
1988-08-12	2,620	2,700	2,620	2,700	2,000	2,454.55
1988-08-10	2,600	2,610	2,600	2,610	3,000	2,372.73
1988-08-08	2,650	2,650	2,650	2,650	4,000	2,409.09
1988-08-05	2,600	2,610	2,600	2,600	10,000	2,363.64
1988-08-04	2,620	2,620	2,620	2,620	1,000	2,381.82
1988-08-03	2,620	2,650	2,620	2,650	2,000	2,409.09
1988-08-02	2,600	2,630	2,600	2,630	2,000	2,390.91
1988-08-01	2,590	2,590	2,590	2,590	2,000	2,354.55
1988-07-30	2,500	2,500	2,500	2,500	6,000	2,272.73
1988-07-28	2,560	2,630	2,560	2,630	23,000	2,390.91
1988-07-27	2,560	2,560	2,560	2,560	1,000	2,327.27
1988-07-26	2,580	2,650	2,560	2,650	5,000	2,409.09
1988-07-23	2,600	2,600	2,600	2,600	3,000	2,363.64
1988-07-22	2,680	2,680	2,680	2,680	2,000	2,436.36
1988-07-21	2,680	2,680	2,680	2,680	5,000	2,436.36
1988-07-20	2,680	2,680	2,680	2,680	4,000	2,436.36
1988-07-19	2,680	2,690	2,680	2,680	11,000	2,436.36
1988-07-18	2,690	2,700	2,680	2,680	6,000	2,436.36
1988-07-15	2,670	2,670	2,670	2,670	1,000	2,427.27
1988-07-14	2,690	2,690	2,690	2,690	1,000	2,445.45
1988-07-12	2,700	2,700	2,650	2,700	5,000	2,454.55
1988-07-11	2,700	2,700	2,700	2,700	1,000	2,454.55
1988-07-08	2,720	2,720	2,700	2,700	8,000	2,454.55
1988-07-07	2,720	2,740	2,700	2,700	10,000	2,454.55
1988-07-06	2,720	2,720	2,700	2,700	7,000	2,454.55
1988-07-05	2,740	2,740	2,720	2,720	9,000	2,472.73
1988-07-02	2,740	2,740	2,740	2,740	1,000	2,490.91
1988-07-01	2,680	2,700	2,680	2,700	9,000	2,454.55
1988-06-30	2,720	2,740	2,720	2,740	7,000	2,490.91
1988-06-29	2,680	2,710	2,680	2,710	2,000	2,463.64
1988-06-24	2,680	2,700	2,680	2,700	3,000	2,454.55
1988-06-22	2,700	2,700	2,700	2,700	4,000	2,454.55
1988-06-21	2,670	2,670	2,670	2,670	3,000	2,427.27
1988-06-20	2,670	2,670	2,670	2,670	2,000	2,427.27
1988-06-16	2,700	2,700	2,700	2,700	5,000	2,454.55
1988-06-15	2,700	2,700	2,700	2,700	3,000	2,454.55
1988-06-14	2,700	2,700	2,700	2,700	3,000	2,454.55
1988-06-13	2,700	2,700	2,700	2,700	4,000	2,454.55
1988-06-08	2,790	2,890	2,790	2,880	5,000	2,618.18
1988-06-07	2,790	2,790	2,790	2,790	1,000	2,536.36
1988-06-04	2,800	2,800	2,800	2,800	2,000	2,545.45
1988-06-02	2,830	2,830	2,800	2,830	6,000	2,572.73
1988-06-01	2,700	2,820	2,700	2,820	5,000	2,563.64
1988-05-27	2,900	2,980	2,900	2,950	10,000	2,681.82
1988-05-26	2,800	2,880	2,800	2,880	7,000	2,618.18
1988-05-25	2,880	2,880	2,800	2,880	9,000	2,618.18
1988-05-24	2,890	2,890	2,890	2,890	2,000	2,627.27
1988-05-23	2,900	2,900	2,900	2,900	4,000	2,636.36
1988-05-20	2,950	2,950	2,950	2,950	6,000	2,681.82
1988-05-19	2,950	2,950	2,920	2,920	2,000	2,654.55
1988-05-18	2,900	2,930	2,900	2,930	6,000	2,663.64
1988-05-17	2,800	2,900	2,800	2,900	12,000	2,636.36
1988-05-16	2,810	2,840	2,800	2,800	14,000	2,545.45
1988-05-13	2,950	2,950	2,900	2,950	12,000	2,681.82
1988-05-10	2,990	2,990	2,990	2,990	1,000	2,718.18
1988-05-09	3,050	3,070	3,000	3,050	12,000	2,772.73
1988-05-07	3,010	3,050	3,010	3,050	7,000	2,772.73
1988-05-06	3,050	3,100	3,000	3,070	14,000	2,790.91
1988-05-02	3,250	3,270	3,150	3,200	24,000	2,909.09
1988-04-30	3,180	3,250	3,170	3,250	43,000	2,954.55
1988-04-28	3,110	3,220	3,020	3,220	133,000	2,927.27
1988-04-27	2,980	3,110	2,930	3,070	152,000	2,790.91
1988-04-26	2,810	2,870	2,780	2,870	101,000	2,609.09
1988-04-25	2,700	2,780	2,700	2,780	49,000	2,527.27
1988-04-23	2,700	2,700	2,700	2,700	7,000	2,454.55
1988-04-22	2,720	2,730	2,700	2,700	24,000	2,454.55
1988-04-21	2,680	2,700	2,620	2,700	14,000	2,454.55
1988-04-20	2,660	2,660	2,650	2,650	30,000	2,409.09
1988-04-19	2,690	2,690	2,650	2,650	6,000	2,409.09
1988-04-18	2,690	2,700	2,690	2,690	25,000	2,445.45
1988-04-15	2,700	2,700	2,700	2,700	5,000	2,454.55
1988-04-14	2,730	2,730	2,700	2,700	3,000	2,454.55
1988-04-13	2,730	2,740	2,730	2,740	13,000	2,490.91
1988-04-12	2,730	2,730	2,730	2,730	1,000	2,481.82
1988-04-11	2,740	2,740	2,740	2,740	3,000	2,490.91
1988-04-08	2,740	2,740	2,710	2,710	4,000	2,463.64
1988-04-07	2,750	2,750	2,740	2,750	21,000	2,500
1988-04-06	2,760	2,760	2,730	2,750	5,000	2,500
1988-04-05	2,740	2,800	2,740	2,740	9,000	2,490.91
1988-04-04	2,800	2,860	2,730	2,750	67,000	2,500
1988-04-02	2,600	2,700	2,600	2,690	18,000	2,445.45
1988-04-01	2,500	2,570	2,500	2,570	21,000	2,336.36
1988-03-31	2,500	2,500	2,500	2,500	2,000	2,272.73
1988-03-30	2,540	2,540	2,540	2,540	1,000	2,309.09
1988-03-29	2,500	2,550	2,500	2,550	2,000	2,318.18
1988-03-26	2,530	2,530	2,500	2,500	4,000	2,272.73
1988-03-24	2,560	2,560	2,560	2,560	5,000	2,327.27
1988-03-23	2,570	2,570	2,530	2,530	13,000	2,300
1988-03-22	2,500	2,500	2,500	2,500	1,000	2,272.73
1988-03-17	2,540	2,540	2,540	2,540	2,000	2,309.09
1988-03-16	2,500	2,540	2,500	2,540	6,000	2,309.09
1988-03-15	2,500	2,500	2,500	2,500	3,000	2,272.73
1988-03-14	2,410	2,500	2,410	2,500	9,000	2,272.73
1988-03-11	2,410	2,420	2,410	2,410	8,000	2,190.91
1988-03-10	2,410	2,410	2,410	2,410	6,000	2,190.91
1988-03-09	2,470	2,470	2,350	2,410	5,000	2,190.91
1988-03-08	2,500	2,500	2,500	2,500	5,000	2,272.73
1988-03-04	2,700	2,700	2,700	2,700	2,000	2,454.55
1988-03-03	2,750	2,750	2,700	2,700	15,000	2,454.55
1988-03-02	2,720	2,720	2,700	2,720	6,000	2,472.73
1988-03-01	2,750	2,780	2,700	2,750	15,000	2,500
1988-02-29	2,650	2,750	2,650	2,750	13,000	2,500
1988-02-26	2,610	2,690	2,600	2,650	15,000	2,409.09
1988-02-25	2,500	2,600	2,500	2,600	30,000	2,363.64
1988-02-24	2,500	2,500	2,500	2,500	11,000	2,272.73
1988-02-23	2,670	2,700	2,670	2,690	6,000	2,445.45
1988-02-22	2,800	2,830	2,710	2,730	19,000	2,481.82
1988-02-19	2,750	2,800	2,750	2,800	49,000	2,545.45
1988-02-18	2,610	2,890	2,610	2,860	126,000	2,600
1988-02-17	2,300	2,600	2,300	2,550	116,000	2,318.18
1988-02-16	2,250	2,300	2,200	2,300	33,000	2,090.91
1988-02-15	2,200	2,250	2,190	2,250	39,000	2,045.45
1988-02-12	2,080	2,200	2,080	2,200	32,000	2,000
1988-02-10	2,020	2,100	2,010	2,100	18,000	1,909.09
1988-02-09	2,000	2,020	2,000	2,020	13,000	1,836.36
1988-02-08	2,020	2,020	2,020	2,020	6,000	1,836.36
1988-02-06	2,030	2,040	2,010	2,040	5,000	1,854.55
1988-02-05	1,930	2,030	1,930	2,030	24,000	1,845.45
1988-02-04	1,890	1,900	1,890	1,900	11,000	1,727.27
1988-02-03	1,860	1,870	1,860	1,870	6,000	1,700
1988-02-02	1,860	1,860	1,860	1,860	1,000	1,690.91
1988-02-01	1,860	1,860	1,860	1,860	2,000	1,690.91
1988-01-30	1,890	1,890	1,890	1,890	5,000	1,718.18
1988-01-29	1,870	1,870	1,870	1,870	1,000	1,700
1988-01-28	1,850	1,890	1,850	1,890	2,000	1,718.18
1988-01-26	1,890	1,890	1,890	1,890	1,000	1,718.18
1988-01-25	1,870	1,870	1,870	1,870	1,000	1,700
1988-01-23	1,870	1,870	1,870	1,870	1,000	1,700
1988-01-22	1,860	1,870	1,860	1,870	3,000	1,700
1988-01-21	1,890	1,890	1,890	1,890	1,000	1,718.18
1988-01-20	1,890	1,890	1,850	1,850	6,000	1,681.82
1988-01-19	1,870	1,900	1,870	1,900	2,000	1,727.27
1988-01-18	1,880	1,880	1,880	1,880	5,000	1,709.09
1988-01-14	1,860	1,870	1,860	1,870	2,000	1,700
1988-01-13	1,860	1,860	1,860	1,860	5,000	1,690.91
1988-01-12	1,800	1,830	1,800	1,830	2,000	1,663.64
1988-01-11	1,830	1,830	1,830	1,830	3,000	1,663.64
1988-01-08	1,800	1,800	1,800	1,800	3,000	1,636.36
1988-01-06	1,650	1,700	1,650	1,700	2,000	1,545.45
1988-01-05	1,650	1,650	1,650	1,650	4,000	1,500

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