2902 太陽化学(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	2,500	2,500	2,490	2,490	5,000	2,490
1989-12-27	2,500	2,500	2,500	2,500	29,000	2,500
1989-12-26	2,500	2,500	2,500	2,500	1,000	2,500
1989-12-25	2,420	2,420	2,400	2,400	9,000	2,400
1989-12-22	2,420	2,420	2,420	2,420	2,000	2,420
1989-12-20	2,450	2,450	2,420	2,420	6,000	2,420
1989-12-19	2,420	2,420	2,420	2,420	1,000	2,420
1989-12-18	2,460	2,470	2,450	2,450	12,000	2,450
1989-12-15	2,450	2,450	2,430	2,450	13,000	2,450
1989-12-14	2,460	2,460	2,430	2,430	6,000	2,430
1989-12-13	2,460	2,460	2,450	2,450	3,000	2,450
1989-12-12	2,460	2,460	2,450	2,450	2,000	2,450
1989-12-11	2,480	2,480	2,480	2,480	7,000	2,480
1989-12-08	2,480	2,480	2,470	2,480	10,000	2,480
1989-12-07	2,500	2,550	2,480	2,480	23,000	2,480
1989-12-06	2,500	2,500	2,500	2,500	2,000	2,500
1989-12-05	2,570	2,570	2,560	2,560	2,000	2,560
1989-12-04	2,600	2,600	2,560	2,560	18,000	2,560
1989-12-01	2,570	2,610	2,570	2,600	25,000	2,600
1989-11-30	2,550	2,580	2,550	2,570	14,000	2,570
1989-11-29	2,500	2,500	2,500	2,500	2,000	2,500
1989-11-28	2,450	2,450	2,450	2,450	1,000	2,450
1989-11-27	2,430	2,500	2,430	2,430	8,000	2,430
1989-11-24	2,420	2,430	2,420	2,430	2,000	2,430
1989-11-22	2,450	2,450	2,420	2,420	2,000	2,420
1989-11-21	2,450	2,450	2,420	2,420	3,000	2,420
1989-11-17	2,490	2,500	2,490	2,490	6,000	2,490
1989-11-16	2,490	2,490	2,490	2,490	1,000	2,490
1989-11-14	2,500	2,500	2,500	2,500	1,000	2,500
1989-11-13	2,500	2,510	2,500	2,500	4,000	2,500
1989-11-10	2,500	2,510	2,500	2,510	4,000	2,510
1989-11-09	2,500	2,500	2,500	2,500	1,000	2,500
1989-11-08	2,540	2,540	2,540	2,540	1,000	2,540
1989-11-07	2,560	2,570	2,560	2,570	3,000	2,570
1989-11-06	2,570	2,600	2,570	2,600	6,000	2,600
1989-11-02	2,570	2,600	2,570	2,570	11,000	2,570
1989-11-01	2,600	2,600	2,600	2,600	2,000	2,600
1989-10-31	2,600	2,600	2,570	2,570	19,000	2,570
1989-10-30	2,600	2,600	2,600	2,600	3,000	2,600
1989-10-27	2,590	2,620	2,560	2,600	20,000	2,600
1989-10-26	2,640	2,640	2,600	2,600	2,000	2,600
1989-10-25	2,650	2,650	2,600	2,610	19,000	2,610
1989-10-24	2,640	2,650	2,640	2,650	9,000	2,650
1989-10-23	2,780	2,810	2,680	2,680	65,000	2,680
1989-10-20	2,700	2,740	2,660	2,740	65,000	2,740
1989-10-18	2,410	2,420	2,410	2,420	5,000	2,420
1989-10-17	2,410	2,410	2,410	2,410	3,000	2,410
1989-10-16	2,440	2,440	2,410	2,410	2,000	2,410
1989-10-13	2,440	2,440	2,440	2,440	1,000	2,440
1989-10-12	2,500	2,500	2,470	2,470	2,000	2,470
1989-10-11	2,550	2,550	2,510	2,510	2,000	2,510
1989-10-09	2,520	2,520	2,490	2,490	3,000	2,490
1989-10-06	2,510	2,510	2,510	2,510	1,000	2,510
1989-10-05	2,550	2,550	2,550	2,550	2,000	2,550
1989-10-04	2,550	2,550	2,530	2,550	4,000	2,550
1989-10-03	2,620	2,620	2,580	2,580	6,000	2,580
1989-10-02	2,600	2,620	2,600	2,620	11,000	2,620
1989-09-29	2,600	2,610	2,600	2,600	7,000	2,600
1989-09-28	2,580	2,600	2,580	2,600	5,000	2,600
1989-09-27	2,570	2,580	2,570	2,580	3,000	2,580
1989-09-26	2,600	2,680	2,600	2,600	20,000	2,600
1989-09-25	2,570	2,650	2,570	2,650	17,000	2,650
1989-09-22	2,590	2,600	2,580	2,600	20,000	2,600
1989-09-21	2,580	2,600	2,560	2,560	9,000	2,560
1989-09-20	2,530	2,580	2,520	2,530	8,000	2,530
1989-09-19	2,540	2,540	2,540	2,540	1,000	2,540
1989-09-18	2,540	2,540	2,530	2,530	7,000	2,530
1989-09-14	2,540	2,540	2,540	2,540	13,000	2,540
1989-09-13	2,520	2,520	2,520	2,520	1,000	2,520
1989-09-11	2,590	2,600	2,540	2,540	28,000	2,540
1989-09-08	2,520	2,590	2,520	2,590	3,000	2,590
1989-09-07	2,580	2,580	2,550	2,580	5,000	2,580
1989-09-06	2,600	2,600	2,550	2,600	14,000	2,600
1989-09-05	2,560	2,600	2,550	2,600	19,000	2,600
1989-09-04	2,550	2,560	2,550	2,560	10,000	2,560
1989-09-01	2,500	2,550	2,500	2,520	9,000	2,520
1989-08-31	2,500	2,520	2,500	2,500	53,000	2,500
1989-08-30	2,490	2,490	2,490	2,490	1,000	2,490
1989-08-29	2,500	2,500	2,500	2,500	2,000	2,500
1989-08-28	2,480	2,480	2,480	2,480	3,000	2,480
1989-08-25	2,500	2,500	2,470	2,500	11,000	2,500
1989-08-24	2,500	2,530	2,470	2,530	15,000	2,530
1989-08-23	2,500	2,500	2,460	2,500	6,000	2,500
1989-08-22	2,490	2,500	2,490	2,500	6,000	2,500
1989-08-21	2,450	2,500	2,450	2,500	2,000	2,500
1989-08-18	2,450	2,500	2,450	2,450	3,000	2,450
1989-08-17	2,490	2,490	2,470	2,470	27,000	2,470
1989-08-15	2,500	2,500	2,500	2,500	1,000	2,500
1989-08-11	2,440	2,550	2,440	2,550	10,000	2,550
1989-08-10	2,440	2,500	2,440	2,500	7,000	2,500
1989-08-09	2,450	2,480	2,420	2,480	7,000	2,480
1989-08-08	2,500	2,500	2,450	2,450	8,000	2,450
1989-08-07	2,520	2,520	2,500	2,500	4,000	2,500
1989-08-04	2,500	2,500	2,500	2,500	4,000	2,500
1989-08-03	2,500	2,500	2,500	2,500	3,000	2,500
1989-08-02	2,500	2,500	2,500	2,500	5,000	2,500
1989-08-01	2,500	2,550	2,500	2,500	7,000	2,500
1989-07-28	2,460	2,460	2,450	2,450	2,000	2,450
1989-07-27	2,450	2,480	2,450	2,480	7,000	2,480
1989-07-26	2,500	2,500	2,500	2,500	26,000	2,500
1989-07-25	2,490	2,500	2,490	2,500	12,000	2,500
1989-07-24	2,480	2,490	2,480	2,490	2,000	2,490
1989-07-21	2,500	2,500	2,480	2,480	3,000	2,480
1989-07-20	2,500	2,510	2,500	2,510	4,000	2,510
1989-07-19	2,500	2,500	2,500	2,500	1,000	2,500
1989-07-18	2,510	2,510	2,510	2,510	3,000	2,510
1989-07-17	2,520	2,520	2,510	2,510	19,000	2,510
1989-07-14	2,510	2,520	2,510	2,510	9,000	2,510
1989-07-13	2,550	2,550	2,510	2,510	6,000	2,510
1989-07-12	2,530	2,530	2,510	2,510	7,000	2,510
1989-07-11	2,510	2,550	2,510	2,550	6,000	2,550
1989-07-10	2,550	2,590	2,510	2,510	5,000	2,510
1989-07-07	2,510	2,550	2,510	2,550	3,000	2,550
1989-07-06	2,510	2,510	2,510	2,510	1,000	2,510
1989-07-05	2,590	2,600	2,510	2,510	36,000	2,510
1989-07-04	2,600	2,600	2,550	2,590	39,000	2,590
1989-07-03	2,580	2,600	2,580	2,600	31,000	2,600
1989-06-30	2,510	2,590	2,510	2,580	44,000	2,580
1989-06-29	2,500	2,550	2,500	2,500	52,000	2,500
1989-06-28	2,430	2,480	2,430	2,480	33,000	2,480
1989-06-27	2,430	2,430	2,430	2,430	10,000	2,430
1989-06-26	2,400	2,450	2,400	2,400	3,000	2,400
1989-06-23	2,400	2,400	2,400	2,400	10,000	2,400
1989-06-22	2,330	2,350	2,330	2,350	12,000	2,350
1989-06-21	2,330	2,350	2,330	2,330	4,000	2,330
1989-06-20	2,340	2,350	2,330	2,330	13,000	2,330
1989-06-19	2,350	2,350	2,340	2,340	2,000	2,340
1989-06-16	2,350	2,380	2,350	2,350	4,000	2,350
1989-06-15	2,370	2,380	2,370	2,380	14,000	2,380
1989-06-14	2,380	2,380	2,380	2,380	1,000	2,380
1989-06-13	2,390	2,390	2,370	2,390	7,000	2,390
1989-06-12	2,400	2,400	2,400	2,400	2,000	2,400
1989-06-09	2,400	2,400	2,390	2,390	7,000	2,390
1989-06-08	2,400	2,400	2,400	2,400	2,000	2,400
1989-06-07	2,400	2,400	2,400	2,400	11,000	2,400
1989-06-06	2,420	2,420	2,400	2,400	7,000	2,400
1989-06-05	2,420	2,450	2,420	2,450	2,000	2,450
1989-06-02	2,430	2,450	2,430	2,450	14,000	2,450
1989-06-01	2,440	2,440	2,400	2,430	9,000	2,430
1989-05-31	2,440	2,460	2,400	2,400	37,000	2,400
1989-05-30	2,440	2,450	2,400	2,400	39,000	2,400
1989-05-29	2,430	2,450	2,400	2,400	28,000	2,400
1989-05-26	2,400	2,400	2,400	2,400	5,000	2,400
1989-05-25	2,400	2,400	2,370	2,400	6,000	2,400
1989-05-24	2,400	2,420	2,400	2,400	4,000	2,400
1989-05-23	2,380	2,400	2,370	2,400	8,000	2,400
1989-05-19	2,420	2,420	2,420	2,420	2,000	2,420
1989-05-18	2,410	2,420	2,410	2,420	2,000	2,420
1989-05-17	2,400	2,420	2,400	2,400	8,000	2,400
1989-05-16	2,400	2,400	2,400	2,400	3,000	2,400
1989-05-15	2,400	2,420	2,400	2,400	7,000	2,400
1989-05-12	2,420	2,420	2,400	2,400	2,000	2,400
1989-05-11	2,430	2,430	2,420	2,420	10,000	2,420
1989-05-10	2,430	2,430	2,430	2,430	5,000	2,430
1989-05-09	2,440	2,450	2,400	2,450	6,000	2,450
1989-05-08	2,450	2,450	2,450	2,450	3,000	2,450
1989-05-02	2,450	2,490	2,450	2,490	19,000	2,490
1989-05-01	2,380	2,450	2,380	2,450	6,000	2,450
1989-04-28	2,360	2,360	2,360	2,360	5,000	2,360
1989-04-27	2,320	2,350	2,320	2,350	12,000	2,350
1989-04-26	2,310	2,310	2,310	2,310	6,000	2,310
1989-04-25	2,300	2,310	2,300	2,310	8,000	2,310
1989-04-24	2,340	2,340	2,300	2,300	9,000	2,300
1989-04-21	2,300	2,330	2,300	2,310	7,000	2,310
1989-04-20	2,440	2,440	2,350	2,350	11,000	2,350
1989-04-19	2,420	2,440	2,420	2,440	7,000	2,440
1989-04-18	2,440	2,460	2,430	2,430	5,000	2,430
1989-04-17	2,460	2,460	2,450	2,450	2,000	2,450
1989-04-14	2,500	2,500	2,490	2,490	24,000	2,490
1989-04-13	2,490	2,490	2,490	2,490	6,000	2,490
1989-04-12	2,500	2,500	2,490	2,490	4,000	2,490
1989-04-11	2,500	2,520	2,500	2,520	7,000	2,520
1989-04-10	2,500	2,500	2,500	2,500	14,000	2,500
1989-04-07	2,500	2,500	2,500	2,500	2,000	2,500
1989-04-06	2,500	2,500	2,500	2,500	1,000	2,500
1989-04-05	2,440	2,500	2,440	2,500	5,000	2,500
1989-04-03	2,430	2,430	2,430	2,430	2,000	2,430
1989-03-30	2,440	2,440	2,430	2,430	13,000	2,430
1989-03-29	2,440	2,440	2,440	2,440	5,000	2,440
1989-03-28	2,450	2,450	2,450	2,450	2,000	2,450
1989-03-27	2,650	2,680	2,650	2,680	11,000	2,436.36
1989-03-24	2,670	2,670	2,670	2,670	16,000	2,427.27
1989-03-23	2,700	2,700	2,680	2,680	27,000	2,436.36
1989-03-22	2,700	2,700	2,700	2,700	10,000	2,454.55
1989-03-20	2,700	2,700	2,700	2,700	4,000	2,454.55
1989-03-17	2,680	2,710	2,680	2,710	4,000	2,463.64
1989-03-16	2,680	2,680	2,680	2,680	3,000	2,436.36
1989-03-15	2,700	2,700	2,680	2,700	6,000	2,454.55
1989-03-14	2,720	2,720	2,700	2,700	3,000	2,454.55
1989-03-13	2,720	2,720	2,720	2,720	8,000	2,472.73
1989-03-10	2,730	2,730	2,720	2,720	2,000	2,472.73
1989-03-09	2,720	2,720	2,720	2,720	10,000	2,472.73
1989-03-08	2,750	2,750	2,750	2,750	2,000	2,500
1989-03-07	2,710	2,750	2,700	2,750	4,000	2,500
1989-03-06	2,700	2,740	2,700	2,740	10,000	2,490.91
1989-03-03	2,700	2,720	2,690	2,720	12,000	2,472.73
1989-03-02	2,650	2,700	2,650	2,700	14,000	2,454.55
1989-03-01	2,650	2,650	2,650	2,650	1,000	2,409.09
1989-02-28	2,650	2,650	2,650	2,650	6,000	2,409.09
1989-02-27	2,700	2,700	2,700	2,700	3,000	2,454.55
1989-02-23	2,630	2,630	2,630	2,630	1,000	2,390.91
1989-02-22	2,680	2,680	2,650	2,650	3,000	2,409.09
1989-02-21	2,690	2,690	2,690	2,690	1,000	2,445.45
1989-02-20	2,700	2,700	2,700	2,700	1,000	2,454.55
1989-02-17	2,650	2,700	2,630	2,700	6,000	2,454.55
1989-02-16	2,700	2,700	2,700	2,700	1,000	2,454.55
1989-02-15	2,700	2,700	2,700	2,700	2,000	2,454.55
1989-02-14	2,700	2,700	2,700	2,700	4,000	2,454.55
1989-02-13	2,700	2,700	2,700	2,700	3,000	2,454.55
1989-02-10	2,690	2,690	2,630	2,630	2,000	2,390.91
1989-02-09	2,690	2,700	2,690	2,700	6,000	2,454.55
1989-02-08	2,700	2,700	2,690	2,700	4,000	2,454.55
1989-02-07	2,700	2,700	2,690	2,700	10,000	2,454.55
1989-02-06	2,690	2,700	2,690	2,700	3,000	2,454.55
1989-02-03	2,650	2,650	2,630	2,630	3,000	2,390.91
1989-02-02	2,600	2,600	2,600	2,600	4,000	2,363.64
1989-02-01	2,570	2,570	2,570	2,570	4,000	2,336.36
1989-01-31	2,570	2,570	2,570	2,570	9,000	2,336.36
1989-01-30	2,570	2,570	2,570	2,570	1,000	2,336.36
1989-01-28	2,570	2,580	2,570	2,580	3,000	2,345.45
1989-01-27	2,580	2,580	2,570	2,570	4,000	2,336.36
1989-01-26	2,500	2,500	2,500	2,500	2,000	2,272.73
1989-01-25	2,580	2,580	2,580	2,580	1,000	2,345.45
1989-01-24	2,580	2,580	2,570	2,580	7,000	2,345.45
1989-01-23	2,570	2,570	2,570	2,570	1,000	2,336.36
1989-01-20	2,570	2,580	2,570	2,580	3,000	2,345.45
1989-01-19	2,550	2,600	2,550	2,580	3,000	2,345.45
1989-01-18	2,600	2,600	2,580	2,580	2,000	2,345.45
1989-01-17	2,600	2,600	2,590	2,600	5,000	2,363.64
1989-01-13	2,590	2,600	2,590	2,600	7,000	2,363.64
1989-01-12	2,570	2,600	2,570	2,600	6,000	2,363.64
1989-01-11	2,600	2,600	2,600	2,600	10,000	2,363.64
1989-01-10	2,670	2,700	2,650	2,650	9,000	2,409.09
1989-01-09	2,700	2,700	2,670	2,700	5,000	2,454.55
1989-01-06	2,690	2,720	2,690	2,690	17,000	2,445.45
1989-01-05	2,610	2,700	2,600	2,700	9,000	2,454.55
1989-01-04	2,560	2,560	2,560	2,560	2,000	2,327.27

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30