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
2007-12-286216276216271,600627
2007-12-276126176126173,600617
2007-12-2660661560661117,500611
2007-12-2563263260261217,600612
2007-12-2164264261261912,900619
2007-12-2065565564364312,400643
2007-12-196806806556557,600655
2007-12-1865168965168112,400681
2007-12-176906906706763,800676
2007-12-146896906806908,700690
2007-12-136857006856897,100689
2007-12-126736856736858,700685
2007-12-116696736656737,100673
2007-12-1067367366066910,000669
2007-12-076806806736736,600673
2007-12-066806816776772,600677
2007-12-05676686676680900680
2007-12-046756766716763,600676
2007-12-036766806766783,700678
2007-11-306716806666716,000671
2007-11-296756806706709,300670
2007-11-2868168167267510,300675
2007-11-276786806786801,800680
2007-11-266707006706783,800678
2007-11-226696706696704,400670
2007-11-216686806686704,800670
2007-11-206786796656689,800668
2007-11-197027026786786,000678
2007-11-167107106977027,500702
2007-11-157197197087101,500710
2007-11-1470973070072011,700720
2007-11-137107106987005,900700
2007-11-126997116997115,200711
2007-11-097117117107112,100711
2007-11-087187187107113,000711
2007-11-077087217087202,500720
2007-11-067067127067084,100708
2007-11-057347356907059,700705
2007-11-027407407337353,900735
2007-11-017407407357358,500735
2007-10-317407407357351,400735
2007-10-307337357337352,700735
2007-10-2973374073073010,000730
2007-10-267387387307309,900730
2007-10-257357387357384,200738
2007-10-247377387357384,800738
2007-10-2374074173773713,400737
2007-10-227497507457484,500748
2007-10-1974177973875010,400750
2007-10-1874574573974117,800741
2007-10-177537537507501,100750
2007-10-167547547477502,500750
2007-10-157467557427546,900754
2007-10-127497497457456,800745
2007-10-117437487417486,000748
2007-10-107407427407427,800742
2007-10-0974374774074011,900740
2007-10-057467467407455,100745
2007-10-047487507467467,300746
2007-10-0374775474674712,600747
2007-10-027457487437475,800747
2007-10-017427427357423,200742
2007-09-2876376373573514,000735
2007-09-2776676975576210,400762
2007-09-267707707657657,400765
2007-09-25781781770770700770
2007-09-217957957807805,500780
2007-09-207997997757958,500795
2007-09-197958007957993,500799
2007-09-187957957907952,500795
2007-09-14800800796796300796
2007-09-138008007968001,700800
2007-09-128008058008004,400800
2007-09-117788057778005,000800
2007-09-1077679077077510,400775
2007-09-0780080180080011,900800
2007-09-068088098058053,700805
2007-09-05808808808808100808
2007-09-048128128058103,100810
2007-09-038118158108118,700811
2007-08-318138138038114,400811
2007-08-308188187958034,700803
2007-08-298118158088153,800815
2007-08-2881181180880811,500808
2007-08-278108108098106,100810
2007-08-248038208038101,000810
2007-08-238008158008013,200801
2007-08-228158157997996,400799
2007-08-2180082079879912,300799
2007-08-208208207947995,300799
2007-08-178008047907905,600790
2007-08-167858007808005,100800
2007-08-157847857697857,600785
2007-08-1476479576078510,100785
2007-08-1378378376476427,200764
2007-08-108108207968079,100807
2007-08-0983983981081010,800810
2007-08-088448448278308,100830
2007-08-0785085084084430,200844
2007-08-068408458408409,900840
2007-08-0387588086887413,300874
2007-08-028858858758756,500875
2007-08-0189689789089010,700890
2007-07-318809008808953,900895
2007-07-308808808758808,000880
2007-07-2788088087288022,500880
2007-07-2689489487588016,700880
2007-07-258928958928945,700894
2007-07-249069069009044,100904
2007-07-239009069009063,100906
2007-07-209109108958997,000899
2007-07-198898908858908,700890
2007-07-1890590588988912,500889
2007-07-179109108968969,400896
2007-07-1390290790090014,300900
2007-07-1291591590890811,900908
2007-07-1192792790091419,600914
2007-07-109229309209213,100921
2007-07-099319319219226,700922
2007-07-0694094092593011,200930
2007-07-059409409369401,700940
2007-07-049409409389403,400940
2007-07-039509509409403,300940
2007-07-02946949945949800949
2007-06-299309509309459,000945
2007-06-2894094793093014,000930
2007-06-279509509409407,200940
2007-06-26946946942945900945
2007-06-259419499419462,600946
2007-06-229489489409413,800941
2007-06-219409609409459,000945
2007-06-209419459329402,900940
2007-06-199609609309319,400931
2007-06-1896096594094010,700940
2007-06-1594595593194011,000940
2007-06-149509539389408,300940
2007-06-139509509419506,600950
2007-06-1292094992094014,500940
2007-06-119179299169204,400920
2007-06-089119479119144,600914
2007-06-079419419209213,200921
2007-06-069359439309416,100941
2007-06-059409459359397,100939
2007-06-049509509409481,200948
2007-06-019409409379405,100940
2007-05-3194994993793711,100937
2007-05-309429509419472,100947
2007-05-299359409329403,700940
2007-05-289209309209303,600930
2007-05-259109209099203,900920
2007-05-249449489109105,500910
2007-05-239559559359459,700945
2007-05-229509649489483,300948
2007-05-219629629509503,100950
2007-05-189859859509627,500962
2007-05-179909909909901,900990
2007-05-161,0001,0009909903,000990
2007-05-151,0021,0051,0001,0007,5001,000
2007-05-141,0131,0141,0001,0014,9001,001
2007-05-111,0211,0211,0121,0121,4001,012
2007-05-101,0261,0291,0201,0292,0001,029
2007-05-091,0301,0301,0251,0251,4001,025
2007-05-081,0501,0501,0401,0401,0001,040
2007-05-071,0421,0551,0391,0502,3001,050
2007-05-021,0221,0351,0221,0355,2001,035
2007-05-011,0291,0291,0091,0093,8001,009
2007-04-271,0101,0221,0091,0095,6001,009
2007-04-261,0091,0091,0011,0092,2001,009
2007-04-251,0001,0101,0001,0103,7001,010
2007-04-241,0091,0091,0011,0094,2001,009
2007-04-231,0201,0201,0021,0104,4001,010
2007-04-201,0341,0341,0271,0271,7001,027
2007-04-191,0441,0441,0301,0342,1001,034
2007-04-181,0531,0651,0501,0657,4001,065
2007-04-171,0651,0701,0511,0673,1001,067
2007-04-161,0601,0601,0501,0602,7001,060
2007-04-131,0601,0601,0551,0601,1001,060
2007-04-121,0591,0701,0501,0504,2001,050
2007-04-111,0481,0481,0411,0461,6001,046
2007-04-101,0521,0551,0301,0515,5001,051
2007-04-091,0731,0731,0011,05112,4001,051
2007-04-061,0751,0751,0721,0725001,072
2007-04-051,0751,0841,0751,0801,4001,080
2007-04-041,0721,0801,0701,0701,8001,070
2007-04-031,0991,0991,0721,0853,3001,085
2007-04-021,1211,1301,0611,06111,4001,061
2007-03-301,1271,1271,1211,1211,6001,121
2007-03-291,1351,1351,1221,1221,2001,122
2007-03-281,1251,1251,1211,1225,0001,122
2007-03-271,1561,1561,1201,1215,2001,121
2007-03-261,1651,1651,1611,16514,2001,165
2007-03-231,1651,1651,1501,1658,3001,165
2007-03-221,1651,1731,1651,1659,6001,165
2007-03-201,1691,1701,1681,1682,1001,168
2007-03-191,1701,1701,1561,1693,6001,169
2007-03-161,1791,1791,1501,1511,9001,151
2007-03-151,1331,1701,1301,1703,9001,170
2007-03-141,1341,1341,1101,1304,1001,130
2007-03-131,1351,1351,1251,1343,6001,134
2007-03-121,1501,1501,1011,12511,4001,125
2007-03-091,1811,1811,1501,1504,5001,150
2007-03-081,1801,1801,1751,1803,0001,180
2007-03-071,1901,1931,1801,1803,9001,180
2007-03-061,1861,1901,1851,1903,9001,190
2007-03-051,1901,1901,1871,1872,0001,187
2007-03-021,1991,1991,1901,1943,5001,194
2007-03-011,2001,2001,1951,2004,4001,200
2007-02-281,1951,2001,1851,2008,2001,200
2007-02-271,1901,2001,1901,1953,1001,195
2007-02-261,1901,2001,1851,1856,0001,185
2007-02-231,1741,1901,1741,1906,0001,190
2007-02-221,1691,1701,1691,1702,1001,170
2007-02-211,1701,1731,1611,1672,8001,167
2007-02-201,1701,1751,1701,1723,2001,172
2007-02-191,1731,1731,1681,1694,1001,169
2007-02-161,1521,1551,1521,1532,0001,153
2007-02-151,1561,1571,1511,1522,8001,152
2007-02-141,1501,1511,1491,1511,9001,151
2007-02-131,1351,1551,1261,1502,5001,150
2007-02-091,1371,1371,1101,1202,8001,120
2007-02-081,1511,1511,1201,1384,6001,138
2007-02-071,1481,1501,1391,1503,2001,150
2007-02-061,1381,1481,1361,1482,0001,148
2007-02-051,1501,1501,1381,1382,9001,138
2007-02-021,1491,1501,1451,1502,3001,150
2007-02-011,1501,1501,1491,1494,0001,149
2007-01-311,1461,1501,1461,1502,5001,150
2007-01-301,1501,1501,1461,1465,2001,146
2007-01-291,1501,1501,1491,1503,9001,150
2007-01-261,1491,1491,1491,1495,1001,149
2007-01-251,1401,1501,1311,1494,2001,149
2007-01-241,1301,1401,1301,1402,0001,140
2007-01-231,1491,1491,1291,1304,8001,130
2007-01-221,1501,1701,1201,1505,8001,150
2007-01-191,0901,1501,0901,15012,9001,150
2007-01-181,1001,1151,0901,1102,4001,110
2007-01-171,0951,1001,0951,1005,7001,100
2007-01-161,1091,1151,0951,0953,7001,095
2007-01-151,0801,1091,0801,1013,3001,101
2007-01-121,0801,0801,0601,0806,6001,080
2007-01-111,1161,1161,0801,08012,1001,080
2007-01-101,1191,1191,1001,1004,3001,100
2007-01-091,0721,1291,0721,1156,8001,115
2007-01-051,1181,1191,0701,0715,5001,071
2007-01-041,1201,1201,1191,11911,7001,119

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