2902 太陽化学(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,0202,0702,0202,0656,4002,065
2004-12-291,9992,0501,9992,02017,1002,020
2004-12-282,0002,0202,0002,01515,1002,015
2004-12-272,0002,0001,9902,00012,9002,000
2004-12-242,0002,0001,9101,99912,1001,999
2004-12-221,9811,9901,8451,99019,7001,990
2004-12-211,9401,9701,9401,96210,9001,962
2004-12-201,9101,9451,9051,9405,1001,940
2004-12-171,9021,9091,9021,9037,1001,903
2004-12-161,9031,9031,9011,9016,2001,901
2004-12-151,8981,9031,8921,9032,6001,903
2004-12-141,8901,9001,8751,90013,6001,900
2004-12-131,8901,9001,8901,9005,4001,900
2004-12-101,9001,9001,8901,8907,5001,890
2004-12-091,9001,9001,9001,9001,4001,900
2004-12-081,9101,9191,9101,9191,6001,919
2004-12-071,9001,9101,9001,9103,5001,910
2004-12-061,8901,9001,8901,9006,3001,900
2004-12-031,9001,9201,9001,9203,3001,920
2004-12-021,9201,9301,9001,9008,6001,900
2004-12-011,9511,9511,9101,92010,8001,920
2004-11-301,9301,9401,9301,9407,1001,940
2004-11-291,9401,9981,9301,9307,8001,930
2004-11-261,9482,0001,9482,00011,5002,000
2004-11-251,9801,9801,9501,9507,7001,950
2004-11-241,9511,9801,9501,9807,5001,980
2004-11-221,9471,9551,9471,9506,5001,950
2004-11-191,9501,9601,9501,9557,2001,955
2004-11-181,9801,9801,9201,9304,2001,930
2004-11-171,9501,9601,9501,9606001,960
2004-11-161,9501,9501,9101,9502,3001,950
2004-11-151,9201,9501,9201,95011,4001,950
2004-11-121,9501,9511,9201,9209,7001,920
2004-11-111,9511,9521,9501,9501,8001,950
2004-11-101,9501,9601,9501,95020,1001,950
2004-11-091,9201,9201,9101,9109,3001,910
2004-11-082,0002,0001,9501,9504,9001,950
2004-11-051,9601,9751,9501,9753,0001,975
2004-11-041,9301,9511,9301,9515,2001,951
2004-11-022,0002,0251,9501,9506,5001,950
2004-11-012,0852,0852,0302,0704,0002,070
2004-10-292,1002,1002,0502,10015,4002,100
2004-10-281,9162,1001,9102,1008,5002,100
2004-10-271,8721,9101,8721,91012,5001,910
2004-10-261,8651,8901,8651,8905,9001,890
2004-10-251,8601,9001,8401,8659,7001,865
2004-10-221,8451,8601,8301,86011,6001,860
2004-10-211,8451,8451,8301,8406,4001,840
2004-10-201,8451,8501,8451,8456,0001,845
2004-10-191,8151,8301,8151,8302,1001,830
2004-10-181,8401,8401,8351,8352,3001,835
2004-10-151,8601,8601,8351,8404,2001,840
2004-10-141,8601,8601,8601,8609001,860
2004-10-131,8601,8601,8501,8604,1001,860
2004-10-121,8501,8601,8401,8604,9001,860
2004-10-081,8251,8501,8251,85012,1001,850
2004-10-071,8001,8301,8001,83012,0001,830
2004-10-061,8301,8301,7801,80013,5001,800
2004-10-051,7661,8201,7661,82016,1001,820
2004-10-041,7991,8201,7901,82011,2001,820
2004-10-011,7501,8001,7501,80011,8001,800
2004-09-301,7411,7801,7401,7808,0001,780
2004-09-291,7211,7301,7211,7306,0001,730
2004-09-281,7311,7311,7201,72016,0001,720
2004-09-271,7201,7301,7201,7309,0001,730
2004-09-241,7791,7791,7501,75010,0001,750
2004-09-221,7701,7701,7701,7707,0001,770
2004-09-211,7801,7801,7801,7801,0001,780
2004-09-171,7751,7801,7611,78012,0001,780
2004-09-161,7371,7501,7371,75011,0001,750
2004-09-151,7501,7501,7371,73710,0001,737
2004-09-141,7251,7501,7151,7507,0001,750
2004-09-131,7221,7251,7221,7253,0001,725
2004-09-101,7201,7211,7201,7212,0001,721
2004-09-091,7321,7321,7201,7208,0001,720
2004-09-081,7321,7321,7201,7328,0001,732
2004-09-071,7321,7321,7311,7324,0001,732
2004-09-061,7031,7101,7031,7102,0001,710
2004-09-031,7001,7001,7001,7002,0001,700
2004-09-021,7501,7501,7101,7207,0001,720
2004-09-011,7501,7501,7501,7503,0001,750
2004-08-311,7511,7511,7511,7511,0001,751
2004-08-301,7611,7791,7501,7516,0001,751
2004-08-271,7501,7501,7051,7509,0001,750
2004-08-261,7011,7011,7011,7013,0001,701
2004-08-251,7111,7111,7001,70010,0001,700
2004-08-241,7301,7301,7301,7304,0001,730
2004-08-231,7301,7301,7301,7305,0001,730
2004-08-201,7591,7591,7301,7303,0001,730
2004-08-191,7001,7001,7001,7009,0001,700
2004-08-181,7601,7601,7001,7007,0001,700
2004-08-171,7601,7601,7601,7601,0001,760
2004-08-161,7651,7651,7601,7604,0001,760
2004-08-131,7501,7601,7501,7604,0001,760
2004-08-121,7791,7801,7351,73520,0001,735
2004-08-111,7701,8001,7701,7808,0001,780
2004-08-101,7101,7801,7101,7706,0001,770
2004-08-091,7001,7201,7001,7205,0001,720
2004-08-061,7501,7501,7001,75016,0001,750
2004-08-051,7501,7501,7501,7503,0001,750
2004-08-041,7701,7701,7251,7508,0001,750
2004-08-031,7941,7951,7941,7946,0001,794
2004-08-021,8101,8101,7951,79531,0001,795
2004-07-301,8001,8101,7871,81040,0001,810
2004-07-291,7821,7851,7821,78513,0001,785
2004-07-281,7801,7821,7801,7815,0001,781
2004-07-271,7301,7801,7301,78015,0001,780
2004-07-261,7961,7961,7801,78010,0001,780
2004-07-231,7901,8001,7901,7967,0001,796
2004-07-221,7991,8001,7701,80010,0001,800
2004-07-211,7501,7501,7461,7463,0001,746
2004-07-201,8001,8001,8001,8005,0001,800
2004-07-161,8011,8011,7551,80025,0001,800
2004-07-151,8001,8001,7901,80052,0001,800
2004-07-141,8191,8301,8011,80124,0001,801
2004-07-131,8191,8401,8001,80021,0001,800
2004-07-121,7301,8001,7001,77037,0001,770
2004-07-091,6401,7001,6401,70036,0001,700
2004-07-081,6001,6301,6001,63025,0001,630
2004-07-071,6191,6201,5591,60413,0001,604
2004-07-061,6051,6301,6001,60015,0001,600
2004-07-051,5201,6111,5201,61128,0001,611
2004-07-021,5511,5801,5501,56021,0001,560
2004-07-011,5401,5501,5301,55014,0001,550
2004-06-301,5121,5121,5121,5126,0001,512
2004-06-291,5021,5401,5011,51056,0001,510
2004-06-281,5401,5401,4901,51071,0001,510
2004-06-251,4901,5401,4851,54028,0001,540
2004-06-241,4401,4801,4401,47023,0001,470
2004-06-231,4111,4501,4101,44024,0001,440
2004-06-221,4301,4301,4051,41027,0001,410
2004-06-211,3601,4801,3601,43030,0001,430
2004-06-181,2401,3401,2401,32068,0001,320
2004-06-171,2281,2281,2001,2208,0001,220
2004-06-161,2001,2001,1721,20013,0001,200
2004-06-151,1811,2001,1801,19021,0001,190
2004-06-141,1701,1951,1701,17018,0001,170
2004-06-101,1411,1701,1411,1705,0001,170
2004-06-091,1461,1461,1461,1461,0001,146
2004-06-081,1511,1511,1511,1511,0001,151
2004-06-071,1511,1751,1511,1754,0001,175
2004-06-041,1301,1701,1301,1703,0001,170
2004-06-031,1161,1301,1161,1304,0001,130
2004-06-021,1561,1561,1501,15010,0001,150
2004-06-011,1791,1791,1551,1552,0001,155
2004-05-311,1511,1511,1501,1502,0001,150
2004-05-281,1491,1501,1491,1503,0001,150
2004-05-271,1491,1491,1491,1493,0001,149
2004-05-261,1001,1001,1001,1003,0001,100
2004-05-251,1201,1201,1201,1203,0001,120
2004-05-241,1301,1401,1301,1403,0001,140
2004-05-211,1301,1401,1201,13013,0001,130
2004-05-201,1801,1801,1501,1504,0001,150
2004-05-191,1001,1801,1001,18012,0001,180
2004-05-181,0991,1001,0051,10011,0001,100
2004-05-171,1001,1001,1001,1006,0001,100
2004-05-141,1001,1001,1001,1002,0001,100
2004-05-131,1301,1351,1301,1308,0001,130
2004-05-121,1001,1001,1001,1003,0001,100
2004-05-111,0991,1101,0991,1102,0001,110
2004-05-101,1201,1201,1201,1201,0001,120
2004-05-071,1791,1791,1791,1791,0001,179
2004-05-061,1891,1891,1801,1802,0001,180
2004-04-281,1891,1891,1891,1893,0001,189
2004-04-271,1501,1901,1501,1897,0001,189
2004-04-261,1611,1611,1601,1603,0001,160
2004-04-231,1701,1891,1701,1898,0001,189
2004-04-221,1901,1901,1701,17011,0001,170
2004-04-211,1881,1891,1881,1898,0001,189
2004-04-201,1901,1901,1621,1624,0001,162
2004-04-191,1891,1891,1891,1891,0001,189
2004-04-161,1551,1551,1551,1552,0001,155
2004-04-151,1901,1901,1501,15015,0001,150
2004-04-141,1951,1951,1951,1951,0001,195
2004-04-131,1461,2001,1461,20012,0001,200
2004-04-121,1211,1261,1201,12611,0001,126
2004-04-091,1581,1581,1581,1582,0001,158
2004-04-081,1981,1981,1981,1985,0001,198
2004-04-071,1791,1991,1191,1995,0001,199
2004-04-061,1801,1801,1791,1792,0001,179
2004-04-051,1801,1801,1801,1802,0001,180
2004-04-021,2001,2001,2001,2008,0001,200
2004-04-011,2001,2001,1801,20029,0001,200
2004-03-311,2001,2001,1801,1807,0001,180
2004-03-301,2001,2001,2001,2006,0001,200
2004-03-291,1671,1671,0591,15911,0001,159
2004-03-261,1691,1701,1671,16713,0001,167
2004-03-251,1511,1701,1451,16915,0001,169
2004-03-241,1101,1701,1101,1305,0001,130
2004-03-231,1101,1101,1101,1102,0001,110
2004-03-221,0701,1001,0701,1004,0001,100
2004-03-191,0801,0801,0501,0502,0001,050
2004-03-181,1091,1091,0801,0803,0001,080
2004-03-171,1001,1101,1001,10017,0001,100
2004-03-161,1201,1201,1001,1204,0001,120
2004-03-151,1001,1201,1001,1202,0001,120
2004-03-121,1001,1001,1001,1001,0001,100
2004-03-111,1101,1101,1101,1102,0001,110
2004-03-101,1201,1201,1201,1201,0001,120
2004-03-091,1341,1351,1201,12020,0001,120
2004-03-051,1351,1501,1351,13510,0001,135
2004-03-041,1451,1701,1401,17013,0001,170
2004-03-031,1201,1341,1201,1342,0001,134
2004-03-021,1201,1251,1101,11013,0001,110
2004-03-011,1051,1201,0851,1208,0001,120
2004-02-271,0871,0871,0851,0858,0001,085
2004-02-251,1001,1001,0851,0854,0001,085
2004-02-241,1001,1001,0961,1009,0001,100
2004-02-231,1001,1001,0801,10015,0001,100
2004-02-201,0801,1001,0781,0786,0001,078
2004-02-191,0701,0701,0601,06013,0001,060
2004-02-181,0511,0801,0511,06016,0001,060
2004-02-171,0501,0501,0311,0314,0001,031
2004-02-161,0301,0301,0301,0302,0001,030
2004-02-131,0501,0501,0301,0304,0001,030
2004-02-121,0301,0501,0301,05018,0001,050
2004-02-101,0311,0601,0301,05018,0001,050
2004-02-091,1011,1201,0611,0617,0001,061
2004-02-061,0401,1001,0301,10016,0001,100
2004-02-051,1001,1001,0901,10070,0001,100
2004-02-041,0401,1501,0401,10048,0001,100
2004-02-039891,0209811,02021,0001,020
2004-02-0296099096099019,000990
2004-01-309401,01094097032,000970
2004-01-2988692088591022,000910
2004-01-2888189588188518,000885
2004-01-2784288584288012,000880
2004-01-268808808428427,000842
2004-01-218988988988981,000898
2004-01-208908988408985,000898
2004-01-198808808808801,000880
2004-01-168808808808801,000880
2004-01-148808908808902,000890
2004-01-138308308308301,000830
2004-01-098508608508602,000860
2004-01-088608608608606,000860
2004-01-0784190084190043,000900
2004-01-068408408408405,000840

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