2902 太陽化学(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,1001,1201,0951,1202,5001,120
2006-12-281,0611,0941,0611,0942,9001,094
2006-12-271,0511,0601,0511,0603,7001,060
2006-12-261,0401,0501,0351,04014,4001,040
2006-12-251,0431,0501,0431,0505,0001,050
2006-12-221,0501,0501,0401,04413,5001,044
2006-12-211,1251,1281,0601,0807,0001,080
2006-12-201,1311,1351,1251,1285,4001,128
2006-12-191,1401,1401,1301,1305,5001,130
2006-12-181,1351,1401,1351,1408,5001,140
2006-12-151,1451,1451,1251,13518,1001,135
2006-12-141,1101,1401,1101,12511,2001,125
2006-12-131,1001,1001,0951,0954,9001,095
2006-12-121,0701,1001,0611,0806,5001,080
2006-12-111,0601,0651,0521,0656,3001,065
2006-12-081,0501,0641,0501,0512,9001,051
2006-12-071,0461,0651,0451,0455,7001,045
2006-12-061,0641,0641,0451,0453,6001,045
2006-12-051,0401,0641,0401,0642,5001,064
2006-12-041,0451,0461,0401,0405,7001,040
2006-12-011,0751,0751,0301,0469,5001,046
2006-11-301,0881,0901,0551,05511,6001,055
2006-11-291,0621,0851,0621,0806,0001,080
2006-11-281,0311,0901,0311,0614,5001,061
2006-11-271,0111,0301,0111,0301,1001,030
2006-11-241,0311,0401,0021,0025,6001,002
2006-11-221,0661,0701,0001,0159,2001,015
2006-11-211,1201,1201,0661,0663,4001,066
2006-11-201,1161,1201,1101,1106,3001,110
2006-11-171,1111,1201,1111,1207,9001,120
2006-11-161,1111,1151,1001,11010,9001,110
2006-11-151,1401,1501,1101,1105,8001,110
2006-11-141,1401,1411,1351,1407,3001,140
2006-11-131,1021,1811,1001,1805,5001,180
2006-11-101,1701,1821,1701,1821,5001,182
2006-11-091,1801,1821,1801,1822,6001,182
2006-11-081,1951,1951,1891,1951,3001,195
2006-11-071,2001,2001,1801,1806,8001,180
2006-11-061,1971,1981,1851,1964,5001,196
2006-11-021,1981,1981,1951,1982,4001,198
2006-11-011,1991,2001,1951,1991,8001,199
2006-10-311,2021,2021,1901,1952,8001,195
2006-10-301,2421,2421,2031,2035,4001,203
2006-10-271,2251,2411,2101,2102,4001,210
2006-10-261,2011,2091,2001,2091,6001,209
2006-10-251,2051,2051,1681,20511,6001,205
2006-10-241,1711,1901,1561,16314,9001,163
2006-10-231,1921,1921,1681,1706,0001,170
2006-10-201,2001,2001,1651,1934,9001,193
2006-10-191,2051,2101,2001,2006,9001,200
2006-10-181,2411,2411,2011,2017,1001,201
2006-10-171,2521,2521,2431,2432,8001,243
2006-10-161,2501,2511,2501,2505,6001,250
2006-10-131,2521,2531,2511,2533,2001,253
2006-10-121,2701,2701,2521,2524,6001,252
2006-10-111,3001,3201,2801,2802,4001,280
2006-10-101,3051,3251,3001,3003,1001,300
2006-10-061,3051,3151,3051,3052,3001,305
2006-10-051,3441,3441,3001,3012,5001,301
2006-10-041,3311,3311,3301,3302,2001,330
2006-10-031,3521,3541,3301,3303,4001,330
2006-10-021,3541,3551,3351,3521,2001,352
2006-09-291,3311,3491,3311,3346001,334
2006-09-281,3321,3321,3311,3315001,331
2006-09-271,3001,3201,2911,2926,9001,292
2006-09-261,3421,3421,3201,3202,6001,320
2006-09-251,3981,3981,3501,3502,9001,350
2006-09-221,4001,4001,3761,3761,8001,376
2006-09-211,4001,4001,3721,3725,1001,372
2006-09-201,4391,4391,4001,4001,5001,400
2006-09-191,4141,4141,3861,3863,7001,386
2006-09-151,4401,4401,4011,4015001,401
2006-09-141,4401,4401,4301,4404,9001,440
2006-09-131,4461,4501,4451,4453001,445
2006-09-111,4451,4511,4451,4503,2001,450
2006-09-081,4441,4441,4441,4444001,444
2006-09-071,4501,4501,4451,4459001,445
2006-09-061,4511,4551,4501,4502,0001,450
2006-09-051,4521,4541,4511,4512,9001,451
2006-09-041,4791,4851,4411,4523,6001,452
2006-09-011,4841,4861,4701,48513,9001,485
2006-08-311,4501,4851,4501,4853,4001,485
2006-08-301,4501,4901,4501,4508,8001,450
2006-08-291,4451,4511,4301,4507,5001,450
2006-08-281,4301,4651,4251,4252,3001,425
2006-08-251,4201,4301,4191,4196,3001,419
2006-08-241,4201,4201,4181,4203,1001,420
2006-08-231,4301,4301,4191,4221,8001,422
2006-08-221,4471,4471,4301,4303,9001,430
2006-08-211,4461,4461,4441,4469001,446
2006-08-181,4461,4461,4411,4451,8001,445
2006-08-171,4461,4461,4431,4451,7001,445
2006-08-161,4601,4701,4451,4454,6001,445
2006-08-151,4501,4601,4501,4608001,460
2006-08-141,4791,4791,4401,4501,6001,450
2006-08-111,4861,4861,4801,4803001,480
2006-08-101,4861,4861,4861,4861001,486
2006-08-091,4861,4881,4861,4883001,488
2006-08-081,5001,5001,5001,50010,0001,500
2006-08-071,5001,5001,5001,5003,2001,500
2006-08-041,5001,5051,5001,50010,9001,500
2006-08-031,4951,5001,4951,5006,5001,500
2006-08-021,5091,5101,4951,49511,3001,495
2006-08-011,5001,5101,4981,4988,1001,498
2006-07-311,4991,5091,4981,5094,1001,509
2006-07-281,4931,4991,4931,4957,4001,495
2006-07-271,4971,4971,4931,49314,4001,493
2006-07-261,4691,4971,4651,4977,0001,497
2006-07-251,5001,5001,4661,4705,4001,470
2006-07-241,4921,4951,4921,4921,9001,492
2006-07-211,4721,4721,4721,4722,2001,472
2006-07-201,4461,4801,4461,4722,8001,472
2006-07-191,4501,4651,4501,4651,5001,465
2006-07-181,4501,4501,4501,4501,5001,450
2006-07-141,4511,4551,4501,4502,9001,450
2006-07-131,4421,4501,4391,4503,9001,450
2006-07-121,4501,4551,4401,4401,7001,440
2006-07-111,4851,4851,4451,4503,6001,450
2006-07-101,4851,4851,4851,4857001,485
2006-07-071,4841,4851,4801,4855001,485
2006-07-061,5061,5061,4851,4851,4001,485
2006-07-051,4911,5141,4911,5061,4001,506
2006-07-041,5001,5001,4901,4911,4001,491
2006-07-031,5101,5101,4761,5003,2001,500
2006-06-301,5101,5101,5041,5109,9001,510
2006-06-291,5011,5101,5001,5041,7001,504
2006-06-281,5001,5001,4981,49810,8001,498
2006-06-271,5001,5001,4851,5001,3001,500
2006-06-261,5301,5331,5181,5201,7001,520
2006-06-231,5161,5301,5161,5305,2001,530
2006-06-221,5111,5151,5101,5101,5001,510
2006-06-211,5111,5111,5101,5103,6001,510
2006-06-201,5111,5111,5101,5108001,510
2006-06-191,4991,5101,4851,5102,0001,510
2006-06-161,5101,5101,4811,4837001,483
2006-06-151,5001,5001,4901,5001,0001,500
2006-06-141,4801,4811,4801,4812,4001,481
2006-06-131,4981,5001,4811,4903,8001,490
2006-06-121,4811,5101,4781,4805,2001,480
2006-06-091,4801,4821,4781,4823,4001,482
2006-06-081,4811,4811,4401,4814,6001,481
2006-06-071,4861,4861,4811,4813001,481
2006-06-061,5101,5101,4861,4863,2001,486
2006-06-051,4851,5001,4851,4895,6001,489
2006-06-021,5101,5101,4751,4854,1001,485
2006-06-011,5001,5101,4901,49013,4001,490
2006-05-311,4801,4831,4801,4832,9001,483
2006-05-301,4731,4801,4731,4802,4001,480
2006-05-291,4901,4901,4701,4712,4001,471
2006-05-261,4721,4801,4641,4663,8001,466
2006-05-251,4551,4701,4551,4641,1001,464
2006-05-241,4711,4711,4531,4602,3001,460
2006-05-231,4501,4701,4501,4701,1001,470
2006-05-221,4801,4801,4701,4802,5001,480
2006-05-191,4801,4801,4151,4253,0001,425
2006-05-181,4601,4891,4501,4802,3001,480
2006-05-171,4651,4901,4601,4902,7001,490
2006-05-161,4771,4771,4751,4761,9001,476
2006-05-151,4901,5001,4901,4974,3001,497
2006-05-121,4751,4901,4751,4903,3001,490
2006-05-111,4761,4761,4751,4751,7001,475
2006-05-101,4921,4921,4901,4902,2001,490
2006-05-091,4951,4951,4911,4944,0001,494
2006-05-081,4951,5001,4951,4953,2001,495
2006-05-021,5011,5171,4861,4953,6001,495
2006-05-011,5161,5161,4711,5004,2001,500
2006-04-281,5121,5161,5111,5164,3001,516
2006-04-271,4861,5121,4861,5114,1001,511
2006-04-261,4901,4981,4871,4885,3001,488
2006-04-251,5201,5201,4851,5209,4001,520
2006-04-241,4901,5191,4751,51912,1001,519
2006-04-211,4951,5101,4951,4956,2001,495
2006-04-201,5001,5001,4961,5003,2001,500
2006-04-191,4971,5001,4971,5001,3001,500
2006-04-181,4991,5001,4961,4972,8001,497
2006-04-171,5001,5001,4961,4962,5001,496
2006-04-141,5181,5181,4941,4941,7001,494
2006-04-131,5101,5151,4901,5006,5001,500
2006-04-121,5151,5151,5001,5102,6001,510
2006-04-111,5141,5201,5141,5201,8001,520
2006-04-101,5101,5301,4751,5155,6001,515
2006-04-071,5101,5101,4911,5102,1001,510
2006-04-061,5291,5291,5251,5253001,525
2006-04-051,5051,5291,5051,5292,0001,529
2006-04-041,5301,5301,5101,5105,0001,510
2006-04-031,5001,5301,4901,53013,8001,530
2006-03-311,5161,5301,5001,5103,7001,510
2006-03-301,5351,5351,5111,5152,7001,515
2006-03-291,5001,5071,4951,4964,9001,496
2006-03-281,5551,5551,5011,5226,1001,522
2006-03-271,5991,5991,5921,5969,3001,596
2006-03-241,5901,6001,5801,6006,0001,600
2006-03-231,5901,5951,5901,5907,3001,590
2006-03-221,5711,5801,5691,58016,9001,580
2006-03-201,5391,5811,5301,5508,2001,550
2006-03-171,5281,5391,4751,5397,1001,539
2006-03-161,5101,5401,5101,5403,3001,540
2006-03-151,5201,5401,4951,5404,7001,540
2006-03-141,5101,5291,5001,5204,6001,520
2006-03-131,4801,5001,4751,5004,3001,500
2006-03-101,4461,4851,4451,4854,1001,485
2006-03-091,4401,4451,4401,4455,5001,445
2006-03-081,4561,4701,4401,44012,1001,440
2006-03-071,4851,4851,4751,4804,6001,480
2006-03-061,4901,4901,4851,4873,4001,487
2006-03-031,5001,5001,4901,4904,5001,490
2006-03-021,5201,5251,5001,5007,2001,500
2006-03-011,4851,5381,4851,52516,2001,525
2006-02-281,5991,6001,5801,5856,0001,585
2006-02-271,5991,6001,5981,59910,5001,599
2006-02-241,6001,6001,5901,5991,3001,599
2006-02-231,5701,6001,5701,6003,7001,600
2006-02-221,5601,5851,5601,5702,1001,570
2006-02-211,4801,5701,4801,5604,1001,560
2006-02-201,5801,5801,5301,5304,8001,530
2006-02-171,6001,6001,5841,5841,4001,584
2006-02-161,6011,6011,5821,5847001,584
2006-02-151,6151,6201,5801,5803,5001,580
2006-02-141,6521,6521,5701,6008,3001,600
2006-02-131,6901,6951,6531,6534,3001,653
2006-02-101,6951,6951,6881,6891,6001,689
2006-02-091,6931,6951,6901,6952,6001,695
2006-02-081,6951,6961,6931,6934,0001,693
2006-02-071,6961,7001,6951,6953,3001,695
2006-02-061,6991,7001,6951,6964,7001,696
2006-02-031,6961,7031,6951,70014,0001,700
2006-02-021,7001,7001,6961,7004,6001,700
2006-02-011,6981,7001,6951,7009,3001,700
2006-01-311,7051,7051,6851,70010,6001,700
2006-01-301,6711,7001,6701,70019,9001,700
2006-01-271,6541,6951,6541,67027,2001,670
2006-01-261,6511,6551,6501,6546,2001,654
2006-01-251,6501,6501,6351,65011,8001,650
2006-01-241,6201,6311,6151,6316,1001,631
2006-01-231,6301,6301,6001,62930,8001,629
2006-01-201,5801,5901,5801,5854,6001,585
2006-01-191,5651,5791,5651,56527,8001,565
2006-01-181,6251,6251,5801,58213,0001,582
2006-01-171,6321,6321,6251,6255,4001,625
2006-01-161,6291,6321,6101,63220,7001,632
2006-01-131,6281,6291,6111,6206,1001,620
2006-01-121,6161,6291,6161,6291,6001,629
2006-01-111,6201,6301,6151,61612,1001,616
2006-01-101,6301,6301,6101,62512,1001,625
2006-01-061,6061,6251,6061,62522,3001,625
2006-01-051,6041,6121,6041,60744,2001,607
2006-01-041,5901,6041,5901,60419,1001,604

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