2902 太陽化学(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,550	1,550	1,400	1,400	19,000	1,400
1990-12-27	1,630	1,630	1,550	1,550	7,000	1,550
1990-12-26	1,690	1,700	1,600	1,600	8,000	1,600
1990-12-25	1,750	1,750	1,720	1,720	8,000	1,720
1990-12-21	1,770	1,770	1,700	1,740	8,000	1,740
1990-12-20	1,790	1,790	1,770	1,770	3,000	1,770
1990-12-19	1,800	1,800	1,800	1,800	1,000	1,800
1990-12-18	1,830	1,830	1,820	1,830	6,000	1,830
1990-12-17	1,840	1,840	1,830	1,830	6,000	1,830
1990-12-14	1,850	1,850	1,830	1,830	3,000	1,830
1990-12-13	1,840	1,850	1,830	1,830	8,000	1,830
1990-12-12	1,850	1,850	1,770	1,770	12,000	1,770
1990-12-11	1,890	1,890	1,840	1,860	6,000	1,860
1990-12-10	1,890	1,890	1,890	1,890	4,000	1,890
1990-12-07	1,910	1,910	1,890	1,890	2,000	1,890
1990-12-06	1,910	1,910	1,910	1,910	14,000	1,910
1990-12-05	1,900	1,910	1,900	1,910	6,000	1,910
1990-12-04	1,970	1,970	1,970	1,970	1,000	1,970
1990-12-03	2,010	2,010	2,000	2,000	9,000	2,000
1990-11-30	1,840	1,940	1,840	1,940	10,000	1,940
1990-11-28	2,000	2,000	1,970	1,970	7,000	1,970
1990-11-27	2,020	2,030	2,000	2,000	31,000	2,000
1990-11-26	1,980	2,010	1,980	2,010	9,000	2,010
1990-11-22	2,010	2,020	1,970	2,010	16,000	2,010
1990-11-21	2,010	2,020	2,010	2,010	13,000	2,010
1990-11-20	2,060	2,070	2,050	2,050	25,000	2,050
1990-11-19	2,070	2,070	2,050	2,050	4,000	2,050
1990-11-16	2,100	2,100	2,070	2,100	11,000	2,100
1990-11-15	2,090	2,100	2,090	2,100	6,000	2,100
1990-11-14	2,120	2,120	2,070	2,090	13,000	2,090
1990-11-13	2,060	2,080	2,050	2,050	15,000	2,050
1990-11-09	2,060	2,060	2,050	2,050	2,000	2,050
1990-11-08	2,050	2,050	2,050	2,050	8,000	2,050
1990-11-07	2,150	2,160	2,150	2,150	5,000	2,150
1990-11-06	2,230	2,230	2,200	2,200	4,000	2,200
1990-11-05	2,240	2,240	2,240	2,240	1,000	2,240
1990-11-02	2,230	2,230	2,220	2,230	3,000	2,230
1990-11-01	2,250	2,250	2,250	2,250	4,000	2,250
1990-10-31	2,300	2,300	2,290	2,300	7,000	2,300
1990-10-30	2,290	2,290	2,290	2,290	2,000	2,290
1990-10-29	2,430	2,430	2,350	2,350	13,000	2,350
1990-10-26	2,460	2,460	2,400	2,400	17,000	2,400
1990-10-25	2,420	2,460	2,420	2,450	7,000	2,450
1990-10-24	2,530	2,530	2,450	2,450	9,000	2,450
1990-10-23	2,440	2,530	2,440	2,500	19,000	2,500
1990-10-22	2,450	2,450	2,400	2,400	2,000	2,400
1990-10-19	2,400	2,410	2,390	2,410	28,000	2,410
1990-10-18	2,230	2,230	2,230	2,230	3,000	2,230
1990-10-17	2,230	2,230	2,230	2,230	2,000	2,230
1990-10-16	2,200	2,200	2,170	2,170	6,000	2,170
1990-10-15	2,170	2,240	2,170	2,200	6,000	2,200
1990-10-12	2,300	2,300	2,250	2,250	11,000	2,250
1990-10-11	2,320	2,340	2,250	2,330	9,000	2,330
1990-10-09	2,280	2,340	2,280	2,340	17,000	2,340
1990-10-08	2,250	2,250	2,240	2,240	6,000	2,240
1990-10-05	2,200	2,200	2,160	2,160	6,000	2,160
1990-10-04	2,150	2,150	2,150	2,150	3,000	2,150
1990-10-03	2,200	2,200	2,150	2,150	10,000	2,150
1990-10-02	2,180	2,200	2,080	2,150	31,000	2,150
1990-10-01	2,200	2,200	2,110	2,110	10,000	2,110
1990-09-28	2,300	2,350	2,300	2,300	12,000	2,300
1990-09-27	2,320	2,480	2,320	2,480	13,000	2,480
1990-09-26	2,470	2,470	2,400	2,400	14,000	2,400
1990-09-25	2,450	2,470	2,450	2,460	13,000	2,460
1990-09-21	2,460	2,530	2,460	2,500	110,000	2,500
1990-09-20	2,600	2,600	2,540	2,540	75,000	2,540
1990-09-19	2,670	2,670	2,600	2,600	14,000	2,600
1990-09-18	2,700	2,700	2,670	2,670	18,000	2,670
1990-09-17	2,800	2,800	2,750	2,750	15,000	2,750
1990-09-14	2,850	2,850	2,800	2,800	10,000	2,800
1990-09-13	2,890	2,900	2,810	2,900	20,000	2,900
1990-09-12	2,800	2,900	2,800	2,900	23,000	2,900
1990-09-11	2,860	2,970	2,800	2,800	91,000	2,800
1990-09-10	2,900	2,900	2,840	2,840	5,000	2,840
1990-09-07	2,850	2,850	2,770	2,840	12,000	2,840
1990-09-06	2,730	2,850	2,730	2,850	24,000	2,850
1990-09-05	2,850	2,850	2,850	2,850	5,000	2,850
1990-09-04	2,890	2,940	2,890	2,890	46,000	2,890
1990-09-03	2,900	2,950	2,890	2,930	23,000	2,930
1990-08-31	2,900	2,950	2,810	2,810	14,000	2,810
1990-08-30	2,980	2,990	2,830	2,830	34,000	2,830
1990-08-29	2,760	3,000	2,740	2,900	161,000	2,900
1990-08-28	2,900	2,900	2,810	2,850	33,000	2,850
1990-08-27	2,730	2,730	2,650	2,650	25,000	2,650
1990-08-24	2,600	2,750	2,600	2,610	75,000	2,610
1990-08-23	2,770	2,800	2,600	2,600	38,000	2,600
1990-08-22	2,930	2,930	2,810	2,900	54,000	2,900
1990-08-21	3,200	3,200	3,070	3,070	121,000	3,070
1990-08-20	3,210	3,280	3,170	3,240	283,000	3,240
1990-08-17	2,900	3,250	2,840	3,240	518,000	3,240
1990-08-16	2,820	3,180	2,820	2,900	295,000	2,900
1990-08-15	2,820	2,830	2,780	2,780	3,000	2,780
1990-08-14	2,820	2,820	2,820	2,820	8,000	2,820
1990-08-13	2,920	2,920	2,790	2,830	32,000	2,830
1990-08-10	2,840	2,870	2,800	2,870	75,000	2,870
1990-08-09	2,880	2,890	2,840	2,870	32,000	2,870
1990-08-08	2,710	2,860	2,670	2,860	37,000	2,860
1990-08-07	2,810	2,810	2,750	2,750	164,000	2,750
1990-08-06	3,010	3,020	2,890	2,890	127,000	2,890
1990-08-03	3,060	3,100	3,050	3,100	78,000	3,100
1990-08-02	3,100	3,100	3,020	3,050	118,000	3,050
1990-08-01	2,990	3,230	2,990	3,150	476,000	3,150
1990-07-31	2,920	2,940	2,870	2,930	131,000	2,930
1990-07-30	2,990	3,090	2,950	2,980	320,000	2,980
1990-07-27	2,810	3,000	2,750	3,000	404,000	3,000
1990-07-26	2,800	2,850	2,770	2,770	246,000	2,770
1990-07-25	2,570	2,860	2,570	2,840	403,000	2,840
1990-07-24	2,620	2,620	2,570	2,570	7,000	2,570
1990-07-23	2,570	2,630	2,570	2,630	25,000	2,630
1990-07-20	2,620	2,620	2,570	2,570	38,000	2,570
1990-07-19	2,630	2,650	2,600	2,650	61,000	2,650
1990-07-18	2,670	2,670	2,610	2,640	70,000	2,640
1990-07-17	2,700	2,700	2,630	2,630	29,000	2,630
1990-07-16	2,690	2,740	2,650	2,720	133,000	2,720
1990-07-13	2,650	2,700	2,650	2,700	156,000	2,700
1990-07-12	2,610	2,740	2,580	2,610	178,000	2,610
1990-07-11	2,520	2,640	2,500	2,640	196,000	2,640
1990-07-10	2,580	2,590	2,490	2,520	51,000	2,520
1990-07-09	2,590	2,610	2,580	2,580	85,000	2,580
1990-07-06	2,490	2,550	2,490	2,550	158,000	2,550
1990-07-05	2,450	2,490	2,450	2,470	66,000	2,470
1990-07-04	2,290	2,460	2,260	2,450	116,000	2,450
1990-07-03	2,160	2,230	2,160	2,230	60,000	2,230
1990-07-02	2,100	2,130	2,100	2,130	30,000	2,130
1990-06-29	2,140	2,150	2,130	2,130	11,000	2,130
1990-06-28	2,100	2,130	2,100	2,130	5,000	2,130
1990-06-27	2,100	2,130	2,100	2,130	19,000	2,130
1990-06-26	2,070	2,070	2,010	2,040	4,000	2,040
1990-06-25	2,100	2,100	2,080	2,100	21,000	2,100
1990-06-22	2,100	2,100	2,080	2,080	11,000	2,080
1990-06-21	2,100	2,100	2,080	2,090	11,000	2,090
1990-06-20	2,100	2,100	2,060	2,060	6,000	2,060
1990-06-19	2,090	2,090	2,080	2,080	6,000	2,080
1990-06-18	2,090	2,100	2,090	2,090	7,000	2,090
1990-06-15	2,080	2,080	2,080	2,080	3,000	2,080
1990-06-14	2,100	2,100	2,090	2,090	10,000	2,090
1990-06-13	2,090	2,100	2,090	2,090	7,000	2,090
1990-06-12	2,070	2,070	2,050	2,050	3,000	2,050
1990-06-11	2,090	2,090	2,080	2,080	4,000	2,080
1990-06-08	2,120	2,140	2,100	2,100	19,000	2,100
1990-06-07	2,060	2,160	2,060	2,160	8,000	2,160
1990-06-06	2,040	2,040	2,020	2,030	113,000	2,030
1990-06-05	2,020	2,020	2,020	2,020	7,000	2,020
1990-06-04	2,020	2,020	2,020	2,020	3,000	2,020
1990-06-01	2,080	2,080	2,010	2,010	7,000	2,010
1990-05-31	2,080	2,080	2,080	2,080	2,000	2,080
1990-05-30	2,090	2,090	2,080	2,080	5,000	2,080
1990-05-29	2,090	2,100	2,090	2,100	10,000	2,100
1990-05-28	2,100	2,150	2,100	2,150	6,000	2,150
1990-05-25	2,170	2,170	2,170	2,170	3,000	2,170
1990-05-24	2,190	2,190	2,190	2,190	3,000	2,190
1990-05-23	2,110	2,180	2,110	2,180	5,000	2,180
1990-05-21	2,210	2,210	2,150	2,150	25,000	2,150
1990-05-16	2,200	2,200	2,200	2,200	7,000	2,200
1990-05-15	2,200	2,210	2,200	2,210	15,000	2,210
1990-05-14	2,240	2,240	2,200	2,200	2,000	2,200
1990-05-11	2,200	2,240	2,200	2,240	8,000	2,240
1990-05-10	2,200	2,200	2,160	2,200	19,000	2,200
1990-05-09	2,200	2,200	2,140	2,200	17,000	2,200
1990-05-08	2,150	2,200	2,100	2,200	18,000	2,200
1990-05-01	2,150	2,150	2,150	2,150	1,000	2,150
1990-04-27	2,180	2,180	2,180	2,180	2,000	2,180
1990-04-25	2,180	2,180	2,150	2,180	6,000	2,180
1990-04-23	2,210	2,210	2,200	2,200	4,000	2,200
1990-04-19	2,020	2,200	2,020	2,200	43,000	2,200
1990-04-18	2,040	2,040	2,030	2,030	4,000	2,030
1990-04-17	2,000	2,060	2,000	2,040	16,000	2,040
1990-04-16	2,070	2,070	2,070	2,070	1,000	2,070
1990-04-13	2,180	2,180	2,180	2,180	4,000	2,180
1990-04-12	2,240	2,240	2,240	2,240	1,000	2,240
1990-04-11	2,180	2,180	2,180	2,180	1,000	2,180
1990-04-06	2,130	2,300	2,100	2,300	14,000	2,300
1990-04-04	2,250	2,290	2,250	2,290	6,000	2,290
1990-04-03	2,300	2,300	2,300	2,300	1,000	2,300
1990-04-02	2,320	2,320	2,310	2,310	3,000	2,310
1990-03-30	2,320	2,350	2,310	2,350	9,000	2,350
1990-03-29	2,350	2,350	2,320	2,320	3,000	2,320
1990-03-28	2,350	2,380	2,320	2,350	12,000	2,350
1990-03-27	2,320	2,340	2,320	2,340	9,000	2,340
1990-03-26	2,350	2,350	2,350	2,350	12,000	2,350
1990-03-23	2,330	2,370	2,330	2,350	3,000	2,350
1990-03-22	2,350	2,350	2,350	2,350	66,000	2,350
1990-03-20	2,460	2,460	2,350	2,350	67,000	2,350
1990-03-19	2,490	2,490	2,470	2,470	2,000	2,470
1990-03-16	2,350	2,470	2,320	2,470	9,000	2,470
1990-03-14	2,380	2,490	2,380	2,400	6,000	2,400
1990-03-13	2,370	2,370	2,370	2,370	762,000	2,370
1990-03-12	2,470	2,470	2,370	2,370	3,000	2,370
1990-03-09	2,490	2,490	2,490	2,490	2,000	2,490
1990-03-08	2,460	2,530	2,460	2,530	5,000	2,530
1990-03-07	2,500	2,530	2,500	2,530	18,000	2,530
1990-03-06	2,500	2,500	2,500	2,500	1,000	2,500
1990-03-05	2,430	2,530	2,400	2,530	6,000	2,530
1990-03-02	2,380	2,490	2,380	2,490	11,000	2,490
1990-03-01	2,370	2,400	2,340	2,350	22,000	2,350
1990-02-28	2,350	2,450	2,350	2,350	28,000	2,350
1990-02-27	2,350	2,400	2,350	2,350	14,000	2,350
1990-02-26	2,410	2,410	2,400	2,400	2,000	2,400
1990-02-23	2,540	2,540	2,450	2,450	7,000	2,450
1990-02-22	2,530	2,550	2,460	2,550	38,000	2,550
1990-02-21	2,540	2,580	2,480	2,550	635,000	2,550
1990-02-20	2,490	2,540	2,460	2,540	37,000	2,540
1990-02-19	2,480	2,480	2,480	2,480	1,000	2,480
1990-02-16	2,490	2,490	2,490	2,490	1,000	2,490
1990-02-15	2,500	2,500	2,500	2,500	3,000	2,500
1990-02-14	2,490	2,530	2,490	2,500	24,000	2,500
1990-02-13	2,510	2,510	2,420	2,500	5,000	2,500
1990-02-09	2,500	2,530	2,500	2,530	25,000	2,530
1990-02-08	2,450	2,530	2,450	2,530	16,000	2,530
1990-02-07	2,450	2,490	2,450	2,490	6,000	2,490
1990-02-06	2,400	2,400	2,400	2,400	3,000	2,400
1990-02-05	2,370	2,370	2,370	2,370	2,000	2,370
1990-02-02	2,360	2,360	2,360	2,360	3,000	2,360
1990-01-31	2,370	2,370	2,370	2,370	1,000	2,370
1990-01-30	2,370	2,370	2,370	2,370	1,000	2,370
1990-01-29	2,380	2,380	2,380	2,380	1,000	2,380
1990-01-26	2,400	2,400	2,380	2,400	3,000	2,400
1990-01-25	2,400	2,400	2,400	2,400	5,000	2,400
1990-01-24	2,400	2,400	2,400	2,400	4,000	2,400
1990-01-23	2,380	2,390	2,380	2,380	7,000	2,380
1990-01-22	2,430	2,430	2,400	2,400	3,000	2,400
1990-01-18	2,450	2,450	2,450	2,450	1,000	2,450
1990-01-17	2,450	2,450	2,450	2,450	2,000	2,450
1990-01-16	2,450	2,450	2,450	2,450	1,000	2,450
1990-01-12	2,500	2,500	2,500	2,500	4,000	2,500
1990-01-11	2,410	2,410	2,410	2,410	1,560,000	2,410
1990-01-10	2,450	2,450	2,450	2,450	1,000	2,450
1990-01-09	2,370	2,450	2,370	2,380	5,000	2,380
1990-01-08	2,450	2,450	2,450	2,450	2,000	2,450
1990-01-05	2,400	2,400	2,400	2,400	2,000	2,400
1990-01-04	2,500	2,500	2,500	2,500	1,000	2,500

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