2902 太陽化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 543 | 560 | 543 | 560 | 1,800 | 560 |
| 2008-12-29 | 518 | 543 | 518 | 543 | 500 | 543 |
| 2008-12-26 | 508 | 519 | 508 | 508 | 2,400 | 508 |
| 2008-12-25 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2008-12-24 | 540 | 540 | 501 | 503 | 3,800 | 503 |
| 2008-12-22 | 571 | 575 | 551 | 551 | 5,800 | 551 |
| 2008-12-19 | 552 | 570 | 552 | 570 | 2,000 | 570 |
| 2008-12-18 | 601 | 605 | 552 | 552 | 5,800 | 552 |
| 2008-12-17 | 605 | 605 | 574 | 601 | 4,500 | 601 |
| 2008-12-16 | 620 | 620 | 600 | 605 | 11,400 | 605 |
| 2008-12-15 | 552 | 560 | 552 | 560 | 900 | 560 |
| 2008-12-12 | 550 | 552 | 550 | 551 | 7,000 | 551 |
| 2008-12-11 | 541 | 550 | 536 | 550 | 3,600 | 550 |
| 2008-12-10 | 535 | 536 | 535 | 536 | 9,600 | 536 |
| 2008-12-09 | 524 | 530 | 524 | 525 | 8,300 | 525 |
| 2008-12-08 | 523 | 524 | 521 | 524 | 7,000 | 524 |
| 2008-12-05 | 523 | 523 | 520 | 523 | 3,300 | 523 |
| 2008-12-04 | 520 | 524 | 519 | 523 | 8,700 | 523 |
| 2008-12-03 | 490 | 510 | 490 | 510 | 5,700 | 510 |
| 2008-12-02 | 490 | 490 | 490 | 490 | 2,300 | 490 |
| 2008-12-01 | 487 | 490 | 484 | 490 | 7,200 | 490 |
| 2008-11-28 | 484 | 484 | 484 | 484 | 800 | 484 |
| 2008-11-27 | 482 | 483 | 482 | 483 | 1,400 | 483 |
| 2008-11-26 | 481 | 482 | 481 | 482 | 2,300 | 482 |
| 2008-11-25 | 482 | 482 | 481 | 481 | 3,700 | 481 |
| 2008-11-21 | 481 | 481 | 481 | 481 | 4,200 | 481 |
| 2008-11-20 | 485 | 485 | 481 | 481 | 3,000 | 481 |
| 2008-11-19 | 481 | 481 | 481 | 481 | 1,300 | 481 |
| 2008-11-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-11-14 | 490 | 499 | 490 | 490 | 8,900 | 490 |
| 2008-11-13 | 445 | 490 | 445 | 490 | 10,600 | 490 |
| 2008-11-12 | 415 | 438 | 415 | 438 | 4,500 | 438 |
| 2008-11-11 | 410 | 420 | 400 | 413 | 54,500 | 413 |
| 2008-11-10 | 429 | 429 | 415 | 417 | 7,900 | 417 |
| 2008-11-07 | 432 | 432 | 429 | 429 | 4,800 | 429 |
| 2008-11-06 | 440 | 455 | 440 | 445 | 3,200 | 445 |
| 2008-11-05 | 495 | 495 | 468 | 480 | 4,200 | 480 |
| 2008-11-04 | 496 | 496 | 479 | 480 | 5,300 | 480 |
| 2008-10-31 | 520 | 520 | 505 | 505 | 200 | 505 |
| 2008-10-30 | 502 | 506 | 502 | 505 | 3,600 | 505 |
| 2008-10-29 | 510 | 520 | 510 | 520 | 2,500 | 520 |
| 2008-10-28 | 510 | 510 | 510 | 510 | 16,700 | 510 |
| 2008-10-27 | 510 | 510 | 507 | 510 | 14,000 | 510 |
| 2008-10-24 | 506 | 510 | 506 | 510 | 11,100 | 510 |
| 2008-10-23 | 505 | 505 | 505 | 505 | 11,300 | 505 |
| 2008-10-22 | 530 | 530 | 505 | 505 | 12,100 | 505 |
| 2008-10-21 | 500 | 530 | 500 | 530 | 5,800 | 530 |
| 2008-10-20 | 448 | 503 | 448 | 500 | 15,300 | 500 |
| 2008-10-17 | 435 | 440 | 435 | 440 | 8,600 | 440 |
| 2008-10-16 | 430 | 435 | 430 | 435 | 8,400 | 435 |
| 2008-10-15 | 418 | 440 | 415 | 430 | 6,400 | 430 |
| 2008-10-14 | 389 | 430 | 389 | 430 | 6,300 | 430 |
| 2008-10-10 | 385 | 385 | 370 | 375 | 13,200 | 375 |
| 2008-10-09 | 372 | 390 | 370 | 370 | 8,600 | 370 |
| 2008-10-08 | 372 | 405 | 372 | 381 | 22,300 | 381 |
| 2008-10-07 | 415 | 427 | 400 | 412 | 6,300 | 412 |
| 2008-10-06 | 480 | 480 | 415 | 450 | 33,000 | 450 |
| 2008-10-03 | 488 | 495 | 485 | 495 | 4,600 | 495 |
| 2008-10-02 | 501 | 501 | 491 | 501 | 5,600 | 501 |
| 2008-10-01 | 486 | 491 | 486 | 491 | 2,700 | 491 |
| 2008-09-30 | 500 | 500 | 485 | 491 | 3,600 | 491 |
| 2008-09-29 | 500 | 500 | 495 | 500 | 11,100 | 500 |
| 2008-09-26 | 487 | 500 | 485 | 500 | 23,600 | 500 |
| 2008-09-25 | 490 | 490 | 482 | 487 | 10,100 | 487 |
| 2008-09-24 | 519 | 519 | 490 | 508 | 19,800 | 508 |
| 2008-09-22 | 520 | 530 | 520 | 529 | 10,100 | 529 |
| 2008-09-19 | 515 | 524 | 511 | 516 | 6,800 | 516 |
| 2008-09-18 | 520 | 538 | 520 | 534 | 8,200 | 534 |
| 2008-09-17 | 551 | 560 | 550 | 550 | 3,000 | 550 |
| 2008-09-16 | 550 | 555 | 540 | 550 | 3,400 | 550 |
| 2008-09-12 | 575 | 580 | 575 | 580 | 3,300 | 580 |
| 2008-09-11 | 581 | 581 | 579 | 581 | 3,800 | 581 |
| 2008-09-09 | 575 | 580 | 575 | 580 | 400 | 580 |
| 2008-09-08 | 572 | 573 | 572 | 573 | 1,000 | 573 |
| 2008-09-05 | 570 | 585 | 570 | 585 | 4,200 | 585 |
| 2008-09-04 | 570 | 572 | 570 | 572 | 2,300 | 572 |
| 2008-09-03 | 571 | 572 | 571 | 572 | 1,600 | 572 |
| 2008-09-02 | 570 | 572 | 570 | 572 | 3,700 | 572 |
| 2008-09-01 | 570 | 572 | 570 | 571 | 4,900 | 571 |
| 2008-08-29 | 580 | 590 | 580 | 590 | 12,800 | 590 |
| 2008-08-28 | 580 | 590 | 580 | 589 | 10,900 | 589 |
| 2008-08-27 | 579 | 590 | 579 | 590 | 1,900 | 590 |
| 2008-08-26 | 576 | 578 | 576 | 578 | 1,200 | 578 |
| 2008-08-25 | 572 | 578 | 572 | 578 | 2,300 | 578 |
| 2008-08-22 | 571 | 579 | 571 | 572 | 23,700 | 572 |
| 2008-08-21 | 590 | 595 | 590 | 595 | 400 | 595 |
| 2008-08-20 | 590 | 590 | 583 | 590 | 600 | 590 |
| 2008-08-19 | 580 | 591 | 580 | 590 | 5,400 | 590 |
| 2008-08-18 | 583 | 590 | 583 | 590 | 1,600 | 590 |
| 2008-08-15 | 583 | 593 | 583 | 590 | 3,900 | 590 |
| 2008-08-14 | 590 | 597 | 585 | 593 | 3,900 | 593 |
| 2008-08-13 | 593 | 604 | 593 | 604 | 4,200 | 604 |
| 2008-08-12 | 591 | 600 | 588 | 600 | 4,300 | 600 |
| 2008-08-11 | 590 | 590 | 585 | 590 | 1,800 | 590 |
| 2008-08-08 | 591 | 592 | 589 | 589 | 1,800 | 589 |
| 2008-08-07 | 591 | 597 | 591 | 595 | 1,500 | 595 |
| 2008-08-06 | 592 | 609 | 592 | 593 | 3,000 | 593 |
| 2008-08-05 | 588 | 592 | 588 | 592 | 1,200 | 592 |
| 2008-08-04 | 588 | 590 | 588 | 590 | 1,000 | 590 |
| 2008-08-01 | 600 | 600 | 597 | 597 | 300 | 597 |
| 2008-07-31 | 602 | 611 | 602 | 605 | 4,100 | 605 |
| 2008-07-30 | 600 | 602 | 597 | 602 | 4,100 | 602 |
| 2008-07-29 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 2008-07-28 | 600 | 605 | 600 | 605 | 11,700 | 605 |
| 2008-07-25 | 596 | 600 | 596 | 600 | 4,600 | 600 |
| 2008-07-24 | 599 | 600 | 599 | 599 | 500 | 599 |
| 2008-07-23 | 607 | 607 | 597 | 599 | 1,300 | 599 |
| 2008-07-22 | 606 | 607 | 606 | 607 | 2,900 | 607 |
| 2008-07-17 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2008-07-16 | 604 | 610 | 603 | 610 | 4,300 | 610 |
| 2008-07-15 | 610 | 610 | 604 | 605 | 1,500 | 605 |
| 2008-07-14 | 602 | 603 | 595 | 603 | 2,000 | 603 |
| 2008-07-11 | 601 | 605 | 596 | 596 | 6,500 | 596 |
| 2008-07-10 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2008-07-09 | 601 | 612 | 601 | 612 | 6,600 | 612 |
| 2008-07-08 | 603 | 610 | 603 | 610 | 2,800 | 610 |
| 2008-07-07 | 592 | 603 | 592 | 603 | 4,500 | 603 |
| 2008-07-04 | 592 | 594 | 592 | 594 | 3,700 | 594 |
| 2008-07-03 | 591 | 595 | 591 | 595 | 2,800 | 595 |
| 2008-07-02 | 600 | 600 | 595 | 600 | 12,500 | 600 |
| 2008-07-01 | 594 | 600 | 594 | 600 | 5,000 | 600 |
| 2008-06-30 | 597 | 597 | 594 | 594 | 5,000 | 594 |
| 2008-06-27 | 600 | 605 | 596 | 596 | 22,800 | 596 |
| 2008-06-26 | 596 | 600 | 596 | 600 | 3,100 | 600 |
| 2008-06-25 | 590 | 605 | 590 | 596 | 9,900 | 596 |
| 2008-06-24 | 602 | 602 | 601 | 601 | 4,100 | 601 |
| 2008-06-23 | 604 | 604 | 603 | 604 | 700 | 604 |
| 2008-06-20 | 605 | 611 | 605 | 605 | 3,800 | 605 |
| 2008-06-19 | 610 | 610 | 598 | 604 | 4,400 | 604 |
| 2008-06-18 | 598 | 609 | 598 | 605 | 6,000 | 605 |
| 2008-06-17 | 596 | 600 | 594 | 594 | 9,600 | 594 |
| 2008-06-16 | 600 | 600 | 597 | 600 | 4,700 | 600 |
| 2008-06-13 | 600 | 610 | 600 | 600 | 3,500 | 600 |
| 2008-06-12 | 600 | 603 | 599 | 603 | 2,500 | 603 |
| 2008-06-11 | 604 | 606 | 604 | 606 | 2,500 | 606 |
| 2008-06-10 | 602 | 605 | 598 | 604 | 2,100 | 604 |
| 2008-06-09 | 602 | 602 | 599 | 602 | 1,100 | 602 |
| 2008-06-06 | 609 | 609 | 602 | 602 | 3,000 | 602 |
| 2008-06-05 | 609 | 609 | 609 | 609 | 1,200 | 609 |
| 2008-06-04 | 610 | 610 | 605 | 609 | 2,000 | 609 |
| 2008-06-03 | 613 | 614 | 613 | 613 | 1,700 | 613 |
| 2008-06-02 | 610 | 614 | 610 | 613 | 2,100 | 613 |
| 2008-05-30 | 604 | 606 | 603 | 605 | 3,100 | 605 |
| 2008-05-29 | 604 | 604 | 603 | 603 | 1,100 | 603 |
| 2008-05-28 | 610 | 610 | 604 | 604 | 12,700 | 604 |
| 2008-05-27 | 604 | 605 | 604 | 604 | 8,300 | 604 |
| 2008-05-26 | 601 | 604 | 601 | 604 | 2,400 | 604 |
| 2008-05-23 | 611 | 611 | 611 | 611 | 2,100 | 611 |
| 2008-05-22 | 608 | 610 | 608 | 610 | 1,800 | 610 |
| 2008-05-21 | 596 | 610 | 596 | 610 | 2,100 | 610 |
| 2008-05-20 | 619 | 619 | 585 | 595 | 6,600 | 595 |
| 2008-05-19 | 620 | 620 | 619 | 619 | 1,100 | 619 |
| 2008-05-16 | 613 | 620 | 613 | 620 | 1,400 | 620 |
| 2008-05-15 | 606 | 614 | 606 | 614 | 1,900 | 614 |
| 2008-05-14 | 600 | 606 | 600 | 606 | 2,400 | 606 |
| 2008-05-13 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-05-12 | 604 | 604 | 595 | 601 | 5,100 | 601 |
| 2008-05-09 | 605 | 605 | 603 | 603 | 800 | 603 |
| 2008-05-08 | 601 | 605 | 601 | 603 | 3,200 | 603 |
| 2008-05-07 | 617 | 617 | 601 | 601 | 6,700 | 601 |
| 2008-05-02 | 597 | 605 | 596 | 600 | 6,600 | 600 |
| 2008-05-01 | 591 | 595 | 591 | 595 | 1,000 | 595 |
| 2008-04-30 | 588 | 590 | 588 | 590 | 4,000 | 590 |
| 2008-04-28 | 589 | 596 | 585 | 588 | 10,600 | 588 |
| 2008-04-25 | 580 | 588 | 580 | 585 | 8,300 | 585 |
| 2008-04-24 | 600 | 600 | 581 | 586 | 12,100 | 586 |
| 2008-04-23 | 597 | 598 | 597 | 597 | 4,000 | 597 |
| 2008-04-22 | 597 | 600 | 595 | 597 | 3,700 | 597 |
| 2008-04-21 | 594 | 597 | 583 | 596 | 4,100 | 596 |
| 2008-04-18 | 599 | 599 | 585 | 598 | 3,800 | 598 |
| 2008-04-17 | 588 | 595 | 583 | 595 | 4,700 | 595 |
| 2008-04-16 | 591 | 596 | 591 | 595 | 3,900 | 595 |
| 2008-04-15 | 590 | 600 | 585 | 600 | 5,700 | 600 |
| 2008-04-14 | 600 | 605 | 598 | 600 | 4,400 | 600 |
| 2008-04-11 | 601 | 603 | 595 | 600 | 13,600 | 600 |
| 2008-04-10 | 603 | 603 | 600 | 603 | 7,300 | 603 |
| 2008-04-09 | 606 | 607 | 604 | 604 | 5,200 | 604 |
| 2008-04-08 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2008-04-07 | 605 | 612 | 605 | 610 | 2,900 | 610 |
| 2008-04-04 | 617 | 617 | 606 | 606 | 700 | 606 |
| 2008-04-03 | 639 | 639 | 598 | 600 | 13,200 | 600 |
| 2008-04-02 | 637 | 637 | 618 | 619 | 2,800 | 619 |
| 2008-04-01 | 616 | 619 | 616 | 617 | 500 | 617 |
| 2008-03-31 | 613 | 615 | 610 | 615 | 2,300 | 615 |
| 2008-03-28 | 607 | 609 | 607 | 609 | 2,600 | 609 |
| 2008-03-27 | 602 | 610 | 602 | 607 | 3,900 | 607 |
| 2008-03-26 | 605 | 619 | 601 | 601 | 4,400 | 601 |
| 2008-03-25 | 620 | 623 | 618 | 619 | 16,400 | 619 |
| 2008-03-24 | 619 | 624 | 619 | 619 | 7,100 | 619 |
| 2008-03-21 | 621 | 621 | 618 | 618 | 2,500 | 618 |
| 2008-03-19 | 621 | 628 | 615 | 620 | 9,700 | 620 |
| 2008-03-18 | 621 | 630 | 620 | 620 | 12,700 | 620 |
| 2008-03-17 | 625 | 626 | 621 | 621 | 1,000 | 621 |
| 2008-03-14 | 630 | 642 | 630 | 642 | 4,000 | 642 |
| 2008-03-13 | 632 | 635 | 632 | 635 | 800 | 635 |
| 2008-03-12 | 651 | 659 | 650 | 650 | 700 | 650 |
| 2008-03-11 | 640 | 640 | 638 | 638 | 1,900 | 638 |
| 2008-03-10 | 650 | 650 | 641 | 643 | 700 | 643 |
| 2008-03-07 | 653 | 667 | 652 | 653 | 2,000 | 653 |
| 2008-03-06 | 680 | 680 | 679 | 680 | 2,300 | 680 |
| 2008-03-05 | 668 | 678 | 650 | 678 | 3,400 | 678 |
| 2008-03-04 | 670 | 670 | 670 | 670 | 3,500 | 670 |
| 2008-03-03 | 670 | 670 | 670 | 670 | 3,200 | 670 |
| 2008-02-29 | 658 | 670 | 658 | 670 | 1,600 | 670 |
| 2008-02-28 | 655 | 662 | 655 | 655 | 7,200 | 655 |
| 2008-02-27 | 650 | 655 | 650 | 655 | 1,800 | 655 |
| 2008-02-26 | 650 | 651 | 650 | 650 | 1,900 | 650 |
| 2008-02-25 | 646 | 653 | 646 | 653 | 1,900 | 653 |
| 2008-02-22 | 640 | 645 | 640 | 645 | 3,000 | 645 |
| 2008-02-21 | 670 | 671 | 627 | 640 | 9,000 | 640 |
| 2008-02-20 | 645 | 665 | 645 | 665 | 2,100 | 665 |
| 2008-02-19 | 666 | 666 | 645 | 645 | 6,000 | 645 |
| 2008-02-18 | 660 | 666 | 660 | 666 | 2,500 | 666 |
| 2008-02-15 | 655 | 655 | 654 | 655 | 4,200 | 655 |
| 2008-02-14 | 635 | 654 | 635 | 654 | 2,300 | 654 |
| 2008-02-13 | 630 | 635 | 630 | 634 | 3,600 | 634 |
| 2008-02-12 | 611 | 611 | 609 | 611 | 3,200 | 611 |
| 2008-02-08 | 612 | 615 | 611 | 611 | 3,500 | 611 |
| 2008-02-07 | 630 | 630 | 605 | 611 | 6,900 | 611 |
| 2008-02-06 | 640 | 640 | 620 | 630 | 5,400 | 630 |
| 2008-02-05 | 647 | 648 | 644 | 645 | 4,500 | 645 |
| 2008-02-04 | 650 | 651 | 647 | 647 | 1,000 | 647 |
| 2008-02-01 | 647 | 649 | 647 | 649 | 1,100 | 649 |
| 2008-01-31 | 637 | 647 | 637 | 647 | 4,900 | 647 |
| 2008-01-30 | 653 | 653 | 650 | 653 | 11,700 | 653 |
| 2008-01-29 | 649 | 654 | 649 | 653 | 9,700 | 653 |
| 2008-01-28 | 638 | 639 | 638 | 639 | 800 | 639 |
| 2008-01-25 | 643 | 643 | 630 | 635 | 3,800 | 635 |
| 2008-01-24 | 645 | 645 | 643 | 643 | 5,800 | 643 |
| 2008-01-23 | 650 | 650 | 645 | 645 | 5,900 | 645 |
| 2008-01-22 | 658 | 658 | 650 | 650 | 2,600 | 650 |
| 2008-01-21 | 668 | 668 | 655 | 660 | 2,800 | 660 |
| 2008-01-18 | 674 | 674 | 670 | 670 | 6,600 | 670 |
| 2008-01-17 | 660 | 675 | 660 | 675 | 10,900 | 675 |
| 2008-01-16 | 664 | 670 | 660 | 660 | 10,200 | 660 |
| 2008-01-15 | 684 | 685 | 683 | 684 | 8,900 | 684 |
| 2008-01-11 | 676 | 685 | 676 | 684 | 10,600 | 684 |
| 2008-01-10 | 675 | 678 | 675 | 677 | 3,400 | 677 |
| 2008-01-09 | 687 | 689 | 674 | 674 | 11,200 | 674 |
| 2008-01-08 | 645 | 649 | 645 | 647 | 3,700 | 647 |
| 2008-01-07 | 635 | 660 | 635 | 645 | 6,200 | 645 |
| 2008-01-04 | 627 | 632 | 627 | 630 | 14,500 | 630 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
