2902 太陽化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 621 | 627 | 621 | 627 | 1,600 | 627 |
| 2007-12-27 | 612 | 617 | 612 | 617 | 3,600 | 617 |
| 2007-12-26 | 606 | 615 | 606 | 611 | 17,500 | 611 |
| 2007-12-25 | 632 | 632 | 602 | 612 | 17,600 | 612 |
| 2007-12-21 | 642 | 642 | 612 | 619 | 12,900 | 619 |
| 2007-12-20 | 655 | 655 | 643 | 643 | 12,400 | 643 |
| 2007-12-19 | 680 | 680 | 655 | 655 | 7,600 | 655 |
| 2007-12-18 | 651 | 689 | 651 | 681 | 12,400 | 681 |
| 2007-12-17 | 690 | 690 | 670 | 676 | 3,800 | 676 |
| 2007-12-14 | 689 | 690 | 680 | 690 | 8,700 | 690 |
| 2007-12-13 | 685 | 700 | 685 | 689 | 7,100 | 689 |
| 2007-12-12 | 673 | 685 | 673 | 685 | 8,700 | 685 |
| 2007-12-11 | 669 | 673 | 665 | 673 | 7,100 | 673 |
| 2007-12-10 | 673 | 673 | 660 | 669 | 10,000 | 669 |
| 2007-12-07 | 680 | 680 | 673 | 673 | 6,600 | 673 |
| 2007-12-06 | 680 | 681 | 677 | 677 | 2,600 | 677 |
| 2007-12-05 | 676 | 686 | 676 | 680 | 900 | 680 |
| 2007-12-04 | 675 | 676 | 671 | 676 | 3,600 | 676 |
| 2007-12-03 | 676 | 680 | 676 | 678 | 3,700 | 678 |
| 2007-11-30 | 671 | 680 | 666 | 671 | 6,000 | 671 |
| 2007-11-29 | 675 | 680 | 670 | 670 | 9,300 | 670 |
| 2007-11-28 | 681 | 681 | 672 | 675 | 10,300 | 675 |
| 2007-11-27 | 678 | 680 | 678 | 680 | 1,800 | 680 |
| 2007-11-26 | 670 | 700 | 670 | 678 | 3,800 | 678 |
| 2007-11-22 | 669 | 670 | 669 | 670 | 4,400 | 670 |
| 2007-11-21 | 668 | 680 | 668 | 670 | 4,800 | 670 |
| 2007-11-20 | 678 | 679 | 665 | 668 | 9,800 | 668 |
| 2007-11-19 | 702 | 702 | 678 | 678 | 6,000 | 678 |
| 2007-11-16 | 710 | 710 | 697 | 702 | 7,500 | 702 |
| 2007-11-15 | 719 | 719 | 708 | 710 | 1,500 | 710 |
| 2007-11-14 | 709 | 730 | 700 | 720 | 11,700 | 720 |
| 2007-11-13 | 710 | 710 | 698 | 700 | 5,900 | 700 |
| 2007-11-12 | 699 | 711 | 699 | 711 | 5,200 | 711 |
| 2007-11-09 | 711 | 711 | 710 | 711 | 2,100 | 711 |
| 2007-11-08 | 718 | 718 | 710 | 711 | 3,000 | 711 |
| 2007-11-07 | 708 | 721 | 708 | 720 | 2,500 | 720 |
| 2007-11-06 | 706 | 712 | 706 | 708 | 4,100 | 708 |
| 2007-11-05 | 734 | 735 | 690 | 705 | 9,700 | 705 |
| 2007-11-02 | 740 | 740 | 733 | 735 | 3,900 | 735 |
| 2007-11-01 | 740 | 740 | 735 | 735 | 8,500 | 735 |
| 2007-10-31 | 740 | 740 | 735 | 735 | 1,400 | 735 |
| 2007-10-30 | 733 | 735 | 733 | 735 | 2,700 | 735 |
| 2007-10-29 | 733 | 740 | 730 | 730 | 10,000 | 730 |
| 2007-10-26 | 738 | 738 | 730 | 730 | 9,900 | 730 |
| 2007-10-25 | 735 | 738 | 735 | 738 | 4,200 | 738 |
| 2007-10-24 | 737 | 738 | 735 | 738 | 4,800 | 738 |
| 2007-10-23 | 740 | 741 | 737 | 737 | 13,400 | 737 |
| 2007-10-22 | 749 | 750 | 745 | 748 | 4,500 | 748 |
| 2007-10-19 | 741 | 779 | 738 | 750 | 10,400 | 750 |
| 2007-10-18 | 745 | 745 | 739 | 741 | 17,800 | 741 |
| 2007-10-17 | 753 | 753 | 750 | 750 | 1,100 | 750 |
| 2007-10-16 | 754 | 754 | 747 | 750 | 2,500 | 750 |
| 2007-10-15 | 746 | 755 | 742 | 754 | 6,900 | 754 |
| 2007-10-12 | 749 | 749 | 745 | 745 | 6,800 | 745 |
| 2007-10-11 | 743 | 748 | 741 | 748 | 6,000 | 748 |
| 2007-10-10 | 740 | 742 | 740 | 742 | 7,800 | 742 |
| 2007-10-09 | 743 | 747 | 740 | 740 | 11,900 | 740 |
| 2007-10-05 | 746 | 746 | 740 | 745 | 5,100 | 745 |
| 2007-10-04 | 748 | 750 | 746 | 746 | 7,300 | 746 |
| 2007-10-03 | 747 | 754 | 746 | 747 | 12,600 | 747 |
| 2007-10-02 | 745 | 748 | 743 | 747 | 5,800 | 747 |
| 2007-10-01 | 742 | 742 | 735 | 742 | 3,200 | 742 |
| 2007-09-28 | 763 | 763 | 735 | 735 | 14,000 | 735 |
| 2007-09-27 | 766 | 769 | 755 | 762 | 10,400 | 762 |
| 2007-09-26 | 770 | 770 | 765 | 765 | 7,400 | 765 |
| 2007-09-25 | 781 | 781 | 770 | 770 | 700 | 770 |
| 2007-09-21 | 795 | 795 | 780 | 780 | 5,500 | 780 |
| 2007-09-20 | 799 | 799 | 775 | 795 | 8,500 | 795 |
| 2007-09-19 | 795 | 800 | 795 | 799 | 3,500 | 799 |
| 2007-09-18 | 795 | 795 | 790 | 795 | 2,500 | 795 |
| 2007-09-14 | 800 | 800 | 796 | 796 | 300 | 796 |
| 2007-09-13 | 800 | 800 | 796 | 800 | 1,700 | 800 |
| 2007-09-12 | 800 | 805 | 800 | 800 | 4,400 | 800 |
| 2007-09-11 | 778 | 805 | 777 | 800 | 5,000 | 800 |
| 2007-09-10 | 776 | 790 | 770 | 775 | 10,400 | 775 |
| 2007-09-07 | 800 | 801 | 800 | 800 | 11,900 | 800 |
| 2007-09-06 | 808 | 809 | 805 | 805 | 3,700 | 805 |
| 2007-09-05 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2007-09-04 | 812 | 812 | 805 | 810 | 3,100 | 810 |
| 2007-09-03 | 811 | 815 | 810 | 811 | 8,700 | 811 |
| 2007-08-31 | 813 | 813 | 803 | 811 | 4,400 | 811 |
| 2007-08-30 | 818 | 818 | 795 | 803 | 4,700 | 803 |
| 2007-08-29 | 811 | 815 | 808 | 815 | 3,800 | 815 |
| 2007-08-28 | 811 | 811 | 808 | 808 | 11,500 | 808 |
| 2007-08-27 | 810 | 810 | 809 | 810 | 6,100 | 810 |
| 2007-08-24 | 803 | 820 | 803 | 810 | 1,000 | 810 |
| 2007-08-23 | 800 | 815 | 800 | 801 | 3,200 | 801 |
| 2007-08-22 | 815 | 815 | 799 | 799 | 6,400 | 799 |
| 2007-08-21 | 800 | 820 | 798 | 799 | 12,300 | 799 |
| 2007-08-20 | 820 | 820 | 794 | 799 | 5,300 | 799 |
| 2007-08-17 | 800 | 804 | 790 | 790 | 5,600 | 790 |
| 2007-08-16 | 785 | 800 | 780 | 800 | 5,100 | 800 |
| 2007-08-15 | 784 | 785 | 769 | 785 | 7,600 | 785 |
| 2007-08-14 | 764 | 795 | 760 | 785 | 10,100 | 785 |
| 2007-08-13 | 783 | 783 | 764 | 764 | 27,200 | 764 |
| 2007-08-10 | 810 | 820 | 796 | 807 | 9,100 | 807 |
| 2007-08-09 | 839 | 839 | 810 | 810 | 10,800 | 810 |
| 2007-08-08 | 844 | 844 | 827 | 830 | 8,100 | 830 |
| 2007-08-07 | 850 | 850 | 840 | 844 | 30,200 | 844 |
| 2007-08-06 | 840 | 845 | 840 | 840 | 9,900 | 840 |
| 2007-08-03 | 875 | 880 | 868 | 874 | 13,300 | 874 |
| 2007-08-02 | 885 | 885 | 875 | 875 | 6,500 | 875 |
| 2007-08-01 | 896 | 897 | 890 | 890 | 10,700 | 890 |
| 2007-07-31 | 880 | 900 | 880 | 895 | 3,900 | 895 |
| 2007-07-30 | 880 | 880 | 875 | 880 | 8,000 | 880 |
| 2007-07-27 | 880 | 880 | 872 | 880 | 22,500 | 880 |
| 2007-07-26 | 894 | 894 | 875 | 880 | 16,700 | 880 |
| 2007-07-25 | 892 | 895 | 892 | 894 | 5,700 | 894 |
| 2007-07-24 | 906 | 906 | 900 | 904 | 4,100 | 904 |
| 2007-07-23 | 900 | 906 | 900 | 906 | 3,100 | 906 |
| 2007-07-20 | 910 | 910 | 895 | 899 | 7,000 | 899 |
| 2007-07-19 | 889 | 890 | 885 | 890 | 8,700 | 890 |
| 2007-07-18 | 905 | 905 | 889 | 889 | 12,500 | 889 |
| 2007-07-17 | 910 | 910 | 896 | 896 | 9,400 | 896 |
| 2007-07-13 | 902 | 907 | 900 | 900 | 14,300 | 900 |
| 2007-07-12 | 915 | 915 | 908 | 908 | 11,900 | 908 |
| 2007-07-11 | 927 | 927 | 900 | 914 | 19,600 | 914 |
| 2007-07-10 | 922 | 930 | 920 | 921 | 3,100 | 921 |
| 2007-07-09 | 931 | 931 | 921 | 922 | 6,700 | 922 |
| 2007-07-06 | 940 | 940 | 925 | 930 | 11,200 | 930 |
| 2007-07-05 | 940 | 940 | 936 | 940 | 1,700 | 940 |
| 2007-07-04 | 940 | 940 | 938 | 940 | 3,400 | 940 |
| 2007-07-03 | 950 | 950 | 940 | 940 | 3,300 | 940 |
| 2007-07-02 | 946 | 949 | 945 | 949 | 800 | 949 |
| 2007-06-29 | 930 | 950 | 930 | 945 | 9,000 | 945 |
| 2007-06-28 | 940 | 947 | 930 | 930 | 14,000 | 930 |
| 2007-06-27 | 950 | 950 | 940 | 940 | 7,200 | 940 |
| 2007-06-26 | 946 | 946 | 942 | 945 | 900 | 945 |
| 2007-06-25 | 941 | 949 | 941 | 946 | 2,600 | 946 |
| 2007-06-22 | 948 | 948 | 940 | 941 | 3,800 | 941 |
| 2007-06-21 | 940 | 960 | 940 | 945 | 9,000 | 945 |
| 2007-06-20 | 941 | 945 | 932 | 940 | 2,900 | 940 |
| 2007-06-19 | 960 | 960 | 930 | 931 | 9,400 | 931 |
| 2007-06-18 | 960 | 965 | 940 | 940 | 10,700 | 940 |
| 2007-06-15 | 945 | 955 | 931 | 940 | 11,000 | 940 |
| 2007-06-14 | 950 | 953 | 938 | 940 | 8,300 | 940 |
| 2007-06-13 | 950 | 950 | 941 | 950 | 6,600 | 950 |
| 2007-06-12 | 920 | 949 | 920 | 940 | 14,500 | 940 |
| 2007-06-11 | 917 | 929 | 916 | 920 | 4,400 | 920 |
| 2007-06-08 | 911 | 947 | 911 | 914 | 4,600 | 914 |
| 2007-06-07 | 941 | 941 | 920 | 921 | 3,200 | 921 |
| 2007-06-06 | 935 | 943 | 930 | 941 | 6,100 | 941 |
| 2007-06-05 | 940 | 945 | 935 | 939 | 7,100 | 939 |
| 2007-06-04 | 950 | 950 | 940 | 948 | 1,200 | 948 |
| 2007-06-01 | 940 | 940 | 937 | 940 | 5,100 | 940 |
| 2007-05-31 | 949 | 949 | 937 | 937 | 11,100 | 937 |
| 2007-05-30 | 942 | 950 | 941 | 947 | 2,100 | 947 |
| 2007-05-29 | 935 | 940 | 932 | 940 | 3,700 | 940 |
| 2007-05-28 | 920 | 930 | 920 | 930 | 3,600 | 930 |
| 2007-05-25 | 910 | 920 | 909 | 920 | 3,900 | 920 |
| 2007-05-24 | 944 | 948 | 910 | 910 | 5,500 | 910 |
| 2007-05-23 | 955 | 955 | 935 | 945 | 9,700 | 945 |
| 2007-05-22 | 950 | 964 | 948 | 948 | 3,300 | 948 |
| 2007-05-21 | 962 | 962 | 950 | 950 | 3,100 | 950 |
| 2007-05-18 | 985 | 985 | 950 | 962 | 7,500 | 962 |
| 2007-05-17 | 990 | 990 | 990 | 990 | 1,900 | 990 |
| 2007-05-16 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2007-05-15 | 1,002 | 1,005 | 1,000 | 1,000 | 7,500 | 1,000 |
| 2007-05-14 | 1,013 | 1,014 | 1,000 | 1,001 | 4,900 | 1,001 |
| 2007-05-11 | 1,021 | 1,021 | 1,012 | 1,012 | 1,400 | 1,012 |
| 2007-05-10 | 1,026 | 1,029 | 1,020 | 1,029 | 2,000 | 1,029 |
| 2007-05-09 | 1,030 | 1,030 | 1,025 | 1,025 | 1,400 | 1,025 |
| 2007-05-08 | 1,050 | 1,050 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-05-07 | 1,042 | 1,055 | 1,039 | 1,050 | 2,300 | 1,050 |
| 2007-05-02 | 1,022 | 1,035 | 1,022 | 1,035 | 5,200 | 1,035 |
| 2007-05-01 | 1,029 | 1,029 | 1,009 | 1,009 | 3,800 | 1,009 |
| 2007-04-27 | 1,010 | 1,022 | 1,009 | 1,009 | 5,600 | 1,009 |
| 2007-04-26 | 1,009 | 1,009 | 1,001 | 1,009 | 2,200 | 1,009 |
| 2007-04-25 | 1,000 | 1,010 | 1,000 | 1,010 | 3,700 | 1,010 |
| 2007-04-24 | 1,009 | 1,009 | 1,001 | 1,009 | 4,200 | 1,009 |
| 2007-04-23 | 1,020 | 1,020 | 1,002 | 1,010 | 4,400 | 1,010 |
| 2007-04-20 | 1,034 | 1,034 | 1,027 | 1,027 | 1,700 | 1,027 |
| 2007-04-19 | 1,044 | 1,044 | 1,030 | 1,034 | 2,100 | 1,034 |
| 2007-04-18 | 1,053 | 1,065 | 1,050 | 1,065 | 7,400 | 1,065 |
| 2007-04-17 | 1,065 | 1,070 | 1,051 | 1,067 | 3,100 | 1,067 |
| 2007-04-16 | 1,060 | 1,060 | 1,050 | 1,060 | 2,700 | 1,060 |
| 2007-04-13 | 1,060 | 1,060 | 1,055 | 1,060 | 1,100 | 1,060 |
| 2007-04-12 | 1,059 | 1,070 | 1,050 | 1,050 | 4,200 | 1,050 |
| 2007-04-11 | 1,048 | 1,048 | 1,041 | 1,046 | 1,600 | 1,046 |
| 2007-04-10 | 1,052 | 1,055 | 1,030 | 1,051 | 5,500 | 1,051 |
| 2007-04-09 | 1,073 | 1,073 | 1,001 | 1,051 | 12,400 | 1,051 |
| 2007-04-06 | 1,075 | 1,075 | 1,072 | 1,072 | 500 | 1,072 |
| 2007-04-05 | 1,075 | 1,084 | 1,075 | 1,080 | 1,400 | 1,080 |
| 2007-04-04 | 1,072 | 1,080 | 1,070 | 1,070 | 1,800 | 1,070 |
| 2007-04-03 | 1,099 | 1,099 | 1,072 | 1,085 | 3,300 | 1,085 |
| 2007-04-02 | 1,121 | 1,130 | 1,061 | 1,061 | 11,400 | 1,061 |
| 2007-03-30 | 1,127 | 1,127 | 1,121 | 1,121 | 1,600 | 1,121 |
| 2007-03-29 | 1,135 | 1,135 | 1,122 | 1,122 | 1,200 | 1,122 |
| 2007-03-28 | 1,125 | 1,125 | 1,121 | 1,122 | 5,000 | 1,122 |
| 2007-03-27 | 1,156 | 1,156 | 1,120 | 1,121 | 5,200 | 1,121 |
| 2007-03-26 | 1,165 | 1,165 | 1,161 | 1,165 | 14,200 | 1,165 |
| 2007-03-23 | 1,165 | 1,165 | 1,150 | 1,165 | 8,300 | 1,165 |
| 2007-03-22 | 1,165 | 1,173 | 1,165 | 1,165 | 9,600 | 1,165 |
| 2007-03-20 | 1,169 | 1,170 | 1,168 | 1,168 | 2,100 | 1,168 |
| 2007-03-19 | 1,170 | 1,170 | 1,156 | 1,169 | 3,600 | 1,169 |
| 2007-03-16 | 1,179 | 1,179 | 1,150 | 1,151 | 1,900 | 1,151 |
| 2007-03-15 | 1,133 | 1,170 | 1,130 | 1,170 | 3,900 | 1,170 |
| 2007-03-14 | 1,134 | 1,134 | 1,110 | 1,130 | 4,100 | 1,130 |
| 2007-03-13 | 1,135 | 1,135 | 1,125 | 1,134 | 3,600 | 1,134 |
| 2007-03-12 | 1,150 | 1,150 | 1,101 | 1,125 | 11,400 | 1,125 |
| 2007-03-09 | 1,181 | 1,181 | 1,150 | 1,150 | 4,500 | 1,150 |
| 2007-03-08 | 1,180 | 1,180 | 1,175 | 1,180 | 3,000 | 1,180 |
| 2007-03-07 | 1,190 | 1,193 | 1,180 | 1,180 | 3,900 | 1,180 |
| 2007-03-06 | 1,186 | 1,190 | 1,185 | 1,190 | 3,900 | 1,190 |
| 2007-03-05 | 1,190 | 1,190 | 1,187 | 1,187 | 2,000 | 1,187 |
| 2007-03-02 | 1,199 | 1,199 | 1,190 | 1,194 | 3,500 | 1,194 |
| 2007-03-01 | 1,200 | 1,200 | 1,195 | 1,200 | 4,400 | 1,200 |
| 2007-02-28 | 1,195 | 1,200 | 1,185 | 1,200 | 8,200 | 1,200 |
| 2007-02-27 | 1,190 | 1,200 | 1,190 | 1,195 | 3,100 | 1,195 |
| 2007-02-26 | 1,190 | 1,200 | 1,185 | 1,185 | 6,000 | 1,185 |
| 2007-02-23 | 1,174 | 1,190 | 1,174 | 1,190 | 6,000 | 1,190 |
| 2007-02-22 | 1,169 | 1,170 | 1,169 | 1,170 | 2,100 | 1,170 |
| 2007-02-21 | 1,170 | 1,173 | 1,161 | 1,167 | 2,800 | 1,167 |
| 2007-02-20 | 1,170 | 1,175 | 1,170 | 1,172 | 3,200 | 1,172 |
| 2007-02-19 | 1,173 | 1,173 | 1,168 | 1,169 | 4,100 | 1,169 |
| 2007-02-16 | 1,152 | 1,155 | 1,152 | 1,153 | 2,000 | 1,153 |
| 2007-02-15 | 1,156 | 1,157 | 1,151 | 1,152 | 2,800 | 1,152 |
| 2007-02-14 | 1,150 | 1,151 | 1,149 | 1,151 | 1,900 | 1,151 |
| 2007-02-13 | 1,135 | 1,155 | 1,126 | 1,150 | 2,500 | 1,150 |
| 2007-02-09 | 1,137 | 1,137 | 1,110 | 1,120 | 2,800 | 1,120 |
| 2007-02-08 | 1,151 | 1,151 | 1,120 | 1,138 | 4,600 | 1,138 |
| 2007-02-07 | 1,148 | 1,150 | 1,139 | 1,150 | 3,200 | 1,150 |
| 2007-02-06 | 1,138 | 1,148 | 1,136 | 1,148 | 2,000 | 1,148 |
| 2007-02-05 | 1,150 | 1,150 | 1,138 | 1,138 | 2,900 | 1,138 |
| 2007-02-02 | 1,149 | 1,150 | 1,145 | 1,150 | 2,300 | 1,150 |
| 2007-02-01 | 1,150 | 1,150 | 1,149 | 1,149 | 4,000 | 1,149 |
| 2007-01-31 | 1,146 | 1,150 | 1,146 | 1,150 | 2,500 | 1,150 |
| 2007-01-30 | 1,150 | 1,150 | 1,146 | 1,146 | 5,200 | 1,146 |
| 2007-01-29 | 1,150 | 1,150 | 1,149 | 1,150 | 3,900 | 1,150 |
| 2007-01-26 | 1,149 | 1,149 | 1,149 | 1,149 | 5,100 | 1,149 |
| 2007-01-25 | 1,140 | 1,150 | 1,131 | 1,149 | 4,200 | 1,149 |
| 2007-01-24 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 1,140 |
| 2007-01-23 | 1,149 | 1,149 | 1,129 | 1,130 | 4,800 | 1,130 |
| 2007-01-22 | 1,150 | 1,170 | 1,120 | 1,150 | 5,800 | 1,150 |
| 2007-01-19 | 1,090 | 1,150 | 1,090 | 1,150 | 12,900 | 1,150 |
| 2007-01-18 | 1,100 | 1,115 | 1,090 | 1,110 | 2,400 | 1,110 |
| 2007-01-17 | 1,095 | 1,100 | 1,095 | 1,100 | 5,700 | 1,100 |
| 2007-01-16 | 1,109 | 1,115 | 1,095 | 1,095 | 3,700 | 1,095 |
| 2007-01-15 | 1,080 | 1,109 | 1,080 | 1,101 | 3,300 | 1,101 |
| 2007-01-12 | 1,080 | 1,080 | 1,060 | 1,080 | 6,600 | 1,080 |
| 2007-01-11 | 1,116 | 1,116 | 1,080 | 1,080 | 12,100 | 1,080 |
| 2007-01-10 | 1,119 | 1,119 | 1,100 | 1,100 | 4,300 | 1,100 |
| 2007-01-09 | 1,072 | 1,129 | 1,072 | 1,115 | 6,800 | 1,115 |
| 2007-01-05 | 1,118 | 1,119 | 1,070 | 1,071 | 5,500 | 1,071 |
| 2007-01-04 | 1,120 | 1,120 | 1,119 | 1,119 | 11,700 | 1,119 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
