2902 太陽化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1991-12-27 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1991-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1991-12-25 | 1,350 | 1,350 | 1,310 | 1,330 | 9,000 | 1,330 |
| 1991-12-24 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1991-12-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1991-12-19 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 | 1,350 |
| 1991-12-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1991-12-17 | 1,330 | 1,330 | 1,310 | 1,330 | 9,000 | 1,330 |
| 1991-12-16 | 1,350 | 1,350 | 1,300 | 1,330 | 18,000 | 1,330 |
| 1991-12-13 | 1,380 | 1,390 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1991-12-12 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1991-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1991-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1991-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1991-12-04 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1991-11-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1991-11-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1991-11-22 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1991-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1991-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1991-11-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1991-11-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1991-11-07 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1991-11-06 | 1,610 | 1,640 | 1,610 | 1,640 | 27,000 | 1,640 |
| 1991-11-05 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1991-10-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1991-10-29 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,650 |
| 1991-10-28 | 1,660 | 1,660 | 1,660 | 1,660 | 11,000 | 1,660 |
| 1991-10-25 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1991-10-24 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1991-10-23 | 1,650 | 1,650 | 1,650 | 1,650 | 48,000 | 1,650 |
| 1991-10-22 | 1,670 | 1,670 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1991-10-21 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1991-10-18 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1991-10-17 | 1,630 | 1,630 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1991-10-16 | 1,650 | 1,650 | 1,630 | 1,650 | 9,000 | 1,650 |
| 1991-10-11 | 1,690 | 1,700 | 1,660 | 1,660 | 22,000 | 1,660 |
| 1991-10-09 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1991-10-08 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1991-10-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-10-02 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 1,620 |
| 1991-09-30 | 1,660 | 1,660 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1991-09-26 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1991-09-24 | 1,650 | 1,650 | 1,600 | 1,600 | 66,000 | 1,600 |
| 1991-09-20 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,650 |
| 1991-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-09-18 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1991-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-09-12 | 1,630 | 1,700 | 1,630 | 1,700 | 5,000 | 1,700 |
| 1991-09-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-09-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-09-09 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 | 1,670 |
| 1991-09-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-09-05 | 1,610 | 1,650 | 1,600 | 1,650 | 5,000 | 1,650 |
| 1991-09-04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1991-09-03 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1991-09-02 | 1,630 | 1,650 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1991-08-30 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1991-08-29 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1991-08-28 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1991-08-26 | 1,670 | 1,670 | 1,640 | 1,640 | 10,000 | 1,640 |
| 1991-08-23 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1991-08-22 | 1,700 | 1,700 | 1,610 | 1,610 | 50,000 | 1,610 |
| 1991-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1991-08-14 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1991-08-12 | 1,790 | 1,790 | 1,790 | 1,790 | 63,000 | 1,790 |
| 1991-08-05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1991-08-01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1991-07-31 | 1,890 | 1,900 | 1,890 | 1,900 | 5,000 | 1,900 |
| 1991-07-30 | 1,900 | 1,900 | 1,890 | 1,900 | 10,000 | 1,900 |
| 1991-07-29 | 1,850 | 1,870 | 1,850 | 1,870 | 5,000 | 1,870 |
| 1991-07-26 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1991-07-25 | 1,850 | 1,850 | 1,840 | 1,840 | 24,000 | 1,840 |
| 1991-07-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-07-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-07-11 | 1,800 | 1,800 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1991-07-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1991-07-09 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1991-07-08 | 1,850 | 1,850 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1991-07-05 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-07-03 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1991-07-02 | 1,900 | 1,900 | 1,850 | 1,850 | 16,000 | 1,850 |
| 1991-07-01 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1991-06-28 | 1,900 | 1,900 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1991-06-27 | 1,930 | 1,930 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1991-06-26 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1991-06-25 | 1,900 | 1,900 | 1,800 | 1,850 | 21,000 | 1,850 |
| 1991-06-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1991-06-21 | 2,080 | 2,080 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1991-06-20 | 2,100 | 2,100 | 2,080 | 2,090 | 12,000 | 2,090 |
| 1991-06-19 | 2,070 | 2,110 | 2,070 | 2,110 | 18,000 | 2,110 |
| 1991-06-18 | 2,000 | 2,080 | 2,000 | 2,010 | 23,000 | 2,010 |
| 1991-06-17 | 2,000 | 2,020 | 1,990 | 2,020 | 10,000 | 2,020 |
| 1991-06-14 | 1,970 | 1,970 | 1,960 | 1,960 | 21,000 | 1,960 |
| 1991-06-13 | 1,900 | 1,960 | 1,900 | 1,930 | 8,000 | 1,930 |
| 1991-06-12 | 1,780 | 1,850 | 1,780 | 1,850 | 20,000 | 1,850 |
| 1991-06-11 | 1,800 | 1,800 | 1,750 | 1,800 | 10,000 | 1,800 |
| 1991-06-10 | 1,830 | 1,830 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-06-07 | 1,790 | 1,800 | 1,790 | 1,800 | 14,000 | 1,800 |
| 1991-06-05 | 1,790 | 1,800 | 1,750 | 1,750 | 21,000 | 1,750 |
| 1991-06-04 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1991-05-31 | 1,850 | 1,860 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1991-05-30 | 1,870 | 1,870 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1991-05-29 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1991-05-28 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1991-05-27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1991-05-24 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1991-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-05-20 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1991-05-17 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1991-05-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-05-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-05-14 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1991-05-13 | 1,920 | 1,950 | 1,920 | 1,950 | 9,000 | 1,950 |
| 1991-05-10 | 1,950 | 1,950 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1991-05-09 | 1,950 | 1,950 | 1,920 | 1,950 | 17,000 | 1,950 |
| 1991-05-08 | 1,950 | 1,950 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1991-05-07 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1991-05-02 | 1,930 | 2,000 | 1,930 | 2,000 | 12,000 | 2,000 |
| 1991-04-30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991-04-26 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991-04-25 | 2,020 | 2,020 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1991-04-24 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1991-04-23 | 2,080 | 2,120 | 2,050 | 2,120 | 13,000 | 2,120 |
| 1991-04-22 | 2,150 | 2,150 | 2,100 | 2,120 | 31,000 | 2,120 |
| 1991-04-19 | 2,150 | 2,150 | 2,090 | 2,150 | 8,000 | 2,150 |
| 1991-04-18 | 2,180 | 2,180 | 2,150 | 2,150 | 7,000 | 2,150 |
| 1991-04-17 | 2,180 | 2,180 | 2,140 | 2,180 | 5,000 | 2,180 |
| 1991-04-16 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1991-04-15 | 2,190 | 2,190 | 2,130 | 2,180 | 4,000 | 2,180 |
| 1991-04-12 | 2,200 | 2,200 | 2,190 | 2,200 | 13,000 | 2,200 |
| 1991-04-11 | 2,210 | 2,240 | 2,210 | 2,210 | 22,000 | 2,210 |
| 1991-04-10 | 2,150 | 2,280 | 2,150 | 2,280 | 34,000 | 2,280 |
| 1991-04-09 | 2,000 | 2,100 | 2,000 | 2,100 | 15,000 | 2,100 |
| 1991-04-05 | 2,020 | 2,020 | 2,010 | 2,010 | 7,000 | 2,010 |
| 1991-04-04 | 2,000 | 2,010 | 2,000 | 2,010 | 10,000 | 2,010 |
| 1991-04-03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1991-04-01 | 1,990 | 2,000 | 1,990 | 2,000 | 51,000 | 2,000 |
| 1991-03-29 | 1,990 | 2,000 | 1,960 | 2,000 | 18,000 | 2,000 |
| 1991-03-28 | 1,990 | 1,990 | 1,990 | 1,990 | 7,000 | 1,990 |
| 1991-03-27 | 2,030 | 2,040 | 1,950 | 1,990 | 17,000 | 1,990 |
| 1991-03-26 | 2,000 | 2,050 | 2,000 | 2,050 | 7,000 | 2,050 |
| 1991-03-25 | 1,980 | 2,040 | 1,970 | 2,040 | 30,000 | 2,040 |
| 1991-03-22 | 2,000 | 2,000 | 1,960 | 1,960 | 4,000 | 1,960 |
| 1991-03-20 | 1,950 | 2,050 | 1,950 | 2,010 | 42,000 | 2,010 |
| 1991-03-19 | 1,870 | 1,980 | 1,870 | 1,950 | 22,000 | 1,950 |
| 1991-03-18 | 1,830 | 1,830 | 1,760 | 1,800 | 8,000 | 1,800 |
| 1991-03-15 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1991-03-14 | 1,820 | 1,850 | 1,800 | 1,810 | 6,000 | 1,810 |
| 1991-03-13 | 1,850 | 1,850 | 1,760 | 1,760 | 9,000 | 1,760 |
| 1991-03-12 | 1,870 | 1,870 | 1,860 | 1,860 | 13,000 | 1,860 |
| 1991-03-11 | 1,840 | 1,850 | 1,840 | 1,850 | 6,000 | 1,850 |
| 1991-03-06 | 1,830 | 1,840 | 1,820 | 1,840 | 8,000 | 1,840 |
| 1991-03-05 | 1,810 | 1,890 | 1,810 | 1,830 | 7,000 | 1,830 |
| 1991-03-04 | 1,800 | 1,800 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1991-03-01 | 1,890 | 1,890 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1991-02-28 | 1,910 | 1,930 | 1,900 | 1,900 | 7,000 | 1,900 |
| 1991-02-27 | 2,010 | 2,050 | 1,950 | 1,950 | 17,000 | 1,950 |
| 1991-02-26 | 1,800 | 1,990 | 1,800 | 1,990 | 15,000 | 1,990 |
| 1991-02-25 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1991-02-22 | 1,710 | 1,730 | 1,700 | 1,700 | 11,000 | 1,700 |
| 1991-02-21 | 1,730 | 1,730 | 1,710 | 1,720 | 6,000 | 1,720 |
| 1991-02-20 | 1,790 | 1,790 | 1,720 | 1,720 | 22,000 | 1,720 |
| 1991-02-19 | 1,800 | 1,800 | 1,790 | 1,790 | 26,000 | 1,790 |
| 1991-02-18 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1991-02-15 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,740 |
| 1991-02-14 | 1,620 | 1,650 | 1,620 | 1,650 | 5,000 | 1,650 |
| 1991-02-13 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 | 1,600 |
| 1991-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1991-02-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1991-02-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1991-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1991-02-04 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 1,500 |
| 1991-02-01 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1991-01-31 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 1,450 |
| 1991-01-28 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1991-01-25 | 1,550 | 1,550 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1991-01-24 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1991-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1991-01-21 | 1,560 | 1,560 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1991-01-18 | 1,500 | 1,570 | 1,500 | 1,570 | 7,000 | 1,570 |
| 1991-01-16 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1991-01-14 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1991-01-11 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 1,500 |
| 1991-01-10 | 1,410 | 1,440 | 1,410 | 1,440 | 6,000 | 1,440 |
| 1991-01-09 | 1,340 | 1,390 | 1,340 | 1,390 | 3,000 | 1,390 |
| 1991-01-08 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 1,330 |
| 1991-01-07 | 1,350 | 1,350 | 1,290 | 1,290 | 8,000 | 1,290 |
| 1991-01-04 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 1,350 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
