2902 太陽化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 718 | 718 | 685 | 685 | 8,100 | 685 |
| 2009-12-29 | 682 | 700 | 682 | 699 | 5,700 | 699 |
| 2009-12-28 | 680 | 680 | 678 | 679 | 22,300 | 679 |
| 2009-12-25 | 690 | 690 | 678 | 678 | 2,500 | 678 |
| 2009-12-24 | 681 | 695 | 680 | 690 | 1,000 | 690 |
| 2009-12-22 | 677 | 680 | 675 | 680 | 4,200 | 680 |
| 2009-12-21 | 679 | 680 | 675 | 675 | 8,000 | 675 |
| 2009-12-18 | 681 | 681 | 675 | 679 | 3,900 | 679 |
| 2009-12-17 | 685 | 685 | 676 | 680 | 10,900 | 680 |
| 2009-12-16 | 740 | 750 | 680 | 685 | 8,000 | 685 |
| 2009-12-15 | 766 | 766 | 740 | 740 | 5,100 | 740 |
| 2009-12-14 | 750 | 750 | 740 | 740 | 12,600 | 740 |
| 2009-12-11 | 752 | 753 | 750 | 750 | 5,700 | 750 |
| 2009-12-10 | 766 | 766 | 752 | 752 | 6,000 | 752 |
| 2009-12-09 | 772 | 772 | 765 | 765 | 2,900 | 765 |
| 2009-12-08 | 772 | 772 | 772 | 772 | 2,600 | 772 |
| 2009-12-07 | 781 | 791 | 765 | 772 | 4,600 | 772 |
| 2009-12-04 | 795 | 800 | 781 | 781 | 2,500 | 781 |
| 2009-12-03 | 771 | 795 | 765 | 795 | 1,900 | 795 |
| 2009-12-02 | 791 | 791 | 771 | 771 | 2,800 | 771 |
| 2009-12-01 | 768 | 771 | 765 | 767 | 4,100 | 767 |
| 2009-11-30 | 779 | 779 | 770 | 770 | 9,400 | 770 |
| 2009-11-27 | 777 | 781 | 777 | 778 | 5,300 | 778 |
| 2009-11-26 | 781 | 781 | 771 | 771 | 1,600 | 771 |
| 2009-11-25 | 781 | 781 | 778 | 781 | 2,800 | 781 |
| 2009-11-24 | 778 | 778 | 778 | 778 | 2,500 | 778 |
| 2009-11-20 | 783 | 783 | 778 | 778 | 1,600 | 778 |
| 2009-11-19 | 777 | 778 | 777 | 778 | 1,300 | 778 |
| 2009-11-18 | 767 | 777 | 767 | 777 | 2,300 | 777 |
| 2009-11-17 | 767 | 767 | 767 | 767 | 500 | 767 |
| 2009-11-13 | 766 | 767 | 766 | 767 | 1,600 | 767 |
| 2009-11-12 | 783 | 783 | 770 | 770 | 2,900 | 770 |
| 2009-11-11 | 782 | 785 | 782 | 783 | 1,500 | 783 |
| 2009-11-10 | 780 | 800 | 780 | 781 | 3,200 | 781 |
| 2009-11-09 | 810 | 810 | 773 | 810 | 4,800 | 810 |
| 2009-11-06 | 779 | 794 | 777 | 790 | 1,800 | 790 |
| 2009-11-05 | 798 | 805 | 780 | 780 | 1,600 | 780 |
| 2009-11-04 | 799 | 800 | 798 | 798 | 1,600 | 798 |
| 2009-11-02 | 782 | 802 | 782 | 800 | 5,600 | 800 |
| 2009-10-30 | 840 | 840 | 840 | 840 | 1,300 | 840 |
| 2009-10-29 | 837 | 841 | 837 | 840 | 3,100 | 840 |
| 2009-10-28 | 863 | 865 | 843 | 843 | 9,000 | 843 |
| 2009-10-27 | 860 | 860 | 850 | 860 | 1,800 | 860 |
| 2009-10-26 | 860 | 860 | 843 | 843 | 2,700 | 843 |
| 2009-10-23 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2009-10-22 | 826 | 865 | 825 | 865 | 7,400 | 865 |
| 2009-10-21 | 850 | 850 | 825 | 825 | 1,700 | 825 |
| 2009-10-20 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 2009-10-19 | 855 | 860 | 855 | 855 | 2,300 | 855 |
| 2009-10-16 | 831 | 835 | 831 | 834 | 3,100 | 834 |
| 2009-10-15 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2009-10-14 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-10-13 | 825 | 830 | 825 | 830 | 700 | 830 |
| 2009-10-09 | 820 | 830 | 820 | 821 | 3,000 | 821 |
| 2009-10-08 | 825 | 825 | 819 | 820 | 3,600 | 820 |
| 2009-10-07 | 831 | 831 | 825 | 825 | 1,900 | 825 |
| 2009-10-06 | 865 | 865 | 811 | 811 | 4,400 | 811 |
| 2009-10-05 | 866 | 866 | 865 | 865 | 2,700 | 865 |
| 2009-10-02 | 888 | 888 | 861 | 866 | 2,600 | 866 |
| 2009-10-01 | 860 | 862 | 860 | 860 | 1,500 | 860 |
| 2009-09-30 | 850 | 880 | 810 | 880 | 1,000 | 880 |
| 2009-09-29 | 872 | 872 | 850 | 850 | 900 | 850 |
| 2009-09-28 | 871 | 891 | 871 | 871 | 5,900 | 871 |
| 2009-09-25 | 910 | 910 | 871 | 871 | 600 | 871 |
| 2009-09-24 | 905 | 905 | 896 | 896 | 500 | 896 |
| 2009-09-18 | 905 | 905 | 905 | 905 | 600 | 905 |
| 2009-09-17 | 917 | 917 | 917 | 917 | 3,000 | 917 |
| 2009-09-16 | 917 | 917 | 917 | 917 | 2,600 | 917 |
| 2009-09-15 | 919 | 919 | 916 | 917 | 3,500 | 917 |
| 2009-09-14 | 921 | 921 | 916 | 916 | 3,600 | 916 |
| 2009-09-11 | 916 | 920 | 915 | 920 | 2,500 | 920 |
| 2009-09-10 | 910 | 915 | 910 | 915 | 5,600 | 915 |
| 2009-09-09 | 940 | 940 | 930 | 940 | 3,000 | 940 |
| 2009-09-08 | 940 | 942 | 935 | 940 | 3,900 | 940 |
| 2009-09-07 | 940 | 940 | 936 | 940 | 3,600 | 940 |
| 2009-09-04 | 960 | 960 | 940 | 940 | 4,800 | 940 |
| 2009-09-03 | 940 | 970 | 940 | 960 | 5,400 | 960 |
| 2009-09-02 | 950 | 950 | 940 | 940 | 7,700 | 940 |
| 2009-09-01 | 940 | 979 | 932 | 950 | 10,100 | 950 |
| 2009-08-31 | 907 | 920 | 906 | 906 | 500 | 906 |
| 2009-08-28 | 910 | 910 | 902 | 905 | 1,100 | 905 |
| 2009-08-27 | 925 | 925 | 900 | 902 | 8,600 | 902 |
| 2009-08-26 | 925 | 925 | 925 | 925 | 1,700 | 925 |
| 2009-08-25 | 930 | 930 | 930 | 930 | 1,100 | 930 |
| 2009-08-24 | 955 | 960 | 940 | 940 | 3,300 | 940 |
| 2009-08-21 | 945 | 955 | 935 | 955 | 8,100 | 955 |
| 2009-08-20 | 930 | 930 | 900 | 900 | 6,300 | 900 |
| 2009-08-19 | 920 | 930 | 920 | 930 | 8,700 | 930 |
| 2009-08-18 | 909 | 909 | 909 | 909 | 5,300 | 909 |
| 2009-08-17 | 915 | 915 | 870 | 900 | 6,600 | 900 |
| 2009-08-14 | 920 | 920 | 915 | 915 | 6,200 | 915 |
| 2009-08-13 | 890 | 924 | 890 | 920 | 8,900 | 920 |
| 2009-08-12 | 892 | 892 | 880 | 880 | 7,000 | 880 |
| 2009-08-11 | 891 | 903 | 891 | 892 | 11,100 | 892 |
| 2009-08-10 | 865 | 890 | 865 | 890 | 4,700 | 890 |
| 2009-08-07 | 850 | 865 | 850 | 865 | 5,800 | 865 |
| 2009-08-06 | 847 | 864 | 847 | 850 | 6,200 | 850 |
| 2009-08-05 | 859 | 859 | 840 | 847 | 2,200 | 847 |
| 2009-08-04 | 888 | 890 | 860 | 860 | 8,100 | 860 |
| 2009-08-03 | 890 | 890 | 860 | 880 | 6,600 | 880 |
| 2009-07-31 | 886 | 899 | 884 | 897 | 15,200 | 897 |
| 2009-07-30 | 860 | 884 | 860 | 884 | 7,400 | 884 |
| 2009-07-29 | 852 | 860 | 852 | 860 | 8,000 | 860 |
| 2009-07-28 | 830 | 852 | 830 | 852 | 8,200 | 852 |
| 2009-07-27 | 810 | 830 | 810 | 830 | 8,500 | 830 |
| 2009-07-24 | 802 | 805 | 802 | 805 | 3,800 | 805 |
| 2009-07-23 | 800 | 800 | 798 | 800 | 5,500 | 800 |
| 2009-07-22 | 782 | 785 | 782 | 785 | 4,300 | 785 |
| 2009-07-21 | 779 | 782 | 779 | 781 | 8,000 | 781 |
| 2009-07-17 | 763 | 770 | 763 | 770 | 6,200 | 770 |
| 2009-07-16 | 750 | 760 | 750 | 760 | 1,900 | 760 |
| 2009-07-15 | 750 | 750 | 750 | 750 | 6,300 | 750 |
| 2009-07-14 | 750 | 750 | 750 | 750 | 3,300 | 750 |
| 2009-07-13 | 782 | 782 | 750 | 750 | 6,300 | 750 |
| 2009-07-10 | 782 | 782 | 770 | 782 | 5,000 | 782 |
| 2009-07-09 | 786 | 790 | 782 | 782 | 7,100 | 782 |
| 2009-07-08 | 800 | 800 | 786 | 786 | 4,900 | 786 |
| 2009-07-07 | 801 | 801 | 795 | 800 | 6,300 | 800 |
| 2009-07-06 | 800 | 800 | 800 | 800 | 2,700 | 800 |
| 2009-07-03 | 805 | 805 | 800 | 800 | 6,300 | 800 |
| 2009-07-02 | 800 | 805 | 798 | 805 | 7,300 | 805 |
| 2009-07-01 | 782 | 792 | 780 | 792 | 5,700 | 792 |
| 2009-06-30 | 795 | 800 | 789 | 792 | 2,400 | 792 |
| 2009-06-29 | 820 | 821 | 817 | 817 | 17,500 | 817 |
| 2009-06-26 | 805 | 819 | 805 | 819 | 2,700 | 819 |
| 2009-06-25 | 819 | 819 | 800 | 800 | 1,600 | 800 |
| 2009-06-24 | 864 | 864 | 815 | 820 | 2,000 | 820 |
| 2009-06-23 | 884 | 884 | 805 | 811 | 7,400 | 811 |
| 2009-06-22 | 846 | 884 | 846 | 884 | 11,700 | 884 |
| 2009-06-19 | 825 | 840 | 825 | 840 | 12,200 | 840 |
| 2009-06-18 | 820 | 825 | 815 | 825 | 13,600 | 825 |
| 2009-06-17 | 815 | 826 | 815 | 820 | 11,300 | 820 |
| 2009-06-16 | 819 | 830 | 815 | 815 | 21,000 | 815 |
| 2009-06-15 | 796 | 815 | 796 | 815 | 16,500 | 815 |
| 2009-06-12 | 788 | 792 | 776 | 792 | 19,400 | 792 |
| 2009-06-11 | 780 | 780 | 770 | 772 | 9,400 | 772 |
| 2009-06-10 | 770 | 781 | 766 | 780 | 14,500 | 780 |
| 2009-06-09 | 771 | 792 | 765 | 770 | 16,700 | 770 |
| 2009-06-08 | 730 | 765 | 730 | 765 | 22,000 | 765 |
| 2009-06-05 | 713 | 730 | 713 | 730 | 15,300 | 730 |
| 2009-06-04 | 710 | 713 | 705 | 713 | 18,300 | 713 |
| 2009-06-03 | 700 | 710 | 700 | 708 | 11,300 | 708 |
| 2009-06-02 | 695 | 700 | 690 | 695 | 10,800 | 695 |
| 2009-06-01 | 689 | 699 | 658 | 694 | 5,600 | 694 |
| 2009-05-29 | 702 | 702 | 692 | 692 | 5,500 | 692 |
| 2009-05-28 | 698 | 710 | 698 | 702 | 10,100 | 702 |
| 2009-05-27 | 699 | 699 | 695 | 698 | 12,600 | 698 |
| 2009-05-26 | 629 | 699 | 629 | 699 | 13,900 | 699 |
| 2009-05-25 | 612 | 625 | 612 | 625 | 6,700 | 625 |
| 2009-05-22 | 576 | 610 | 576 | 610 | 8,300 | 610 |
| 2009-05-21 | 555 | 580 | 555 | 575 | 3,300 | 575 |
| 2009-05-20 | 555 | 555 | 551 | 555 | 6,200 | 555 |
| 2009-05-19 | 541 | 570 | 541 | 555 | 12,100 | 555 |
| 2009-05-18 | 515 | 538 | 515 | 538 | 5,300 | 538 |
| 2009-05-15 | 500 | 505 | 499 | 505 | 13,400 | 505 |
| 2009-05-14 | 520 | 520 | 500 | 500 | 7,200 | 500 |
| 2009-05-13 | 535 | 535 | 515 | 535 | 10,400 | 535 |
| 2009-05-12 | 500 | 550 | 500 | 530 | 45,000 | 530 |
| 2009-05-11 | 475 | 475 | 470 | 470 | 7,700 | 470 |
| 2009-05-08 | 480 | 480 | 473 | 473 | 5,700 | 473 |
| 2009-05-07 | 490 | 490 | 480 | 480 | 2,100 | 480 |
| 2009-05-01 | 487 | 487 | 480 | 480 | 600 | 480 |
| 2009-04-30 | 481 | 481 | 477 | 477 | 3,800 | 477 |
| 2009-04-28 | 480 | 485 | 477 | 477 | 8,500 | 477 |
| 2009-04-27 | 478 | 478 | 477 | 477 | 4,400 | 477 |
| 2009-04-24 | 476 | 477 | 472 | 477 | 2,600 | 477 |
| 2009-04-23 | 473 | 476 | 473 | 476 | 8,600 | 476 |
| 2009-04-22 | 487 | 487 | 472 | 473 | 2,300 | 473 |
| 2009-04-20 | 493 | 493 | 478 | 488 | 3,200 | 488 |
| 2009-04-17 | 486 | 490 | 477 | 480 | 5,600 | 480 |
| 2009-04-16 | 481 | 496 | 481 | 486 | 3,900 | 486 |
| 2009-04-15 | 478 | 489 | 478 | 485 | 1,100 | 485 |
| 2009-04-14 | 479 | 489 | 479 | 489 | 1,500 | 489 |
| 2009-04-13 | 479 | 484 | 477 | 484 | 7,100 | 484 |
| 2009-04-10 | 476 | 480 | 476 | 479 | 5,000 | 479 |
| 2009-04-09 | 471 | 480 | 470 | 480 | 5,300 | 480 |
| 2009-04-08 | 476 | 476 | 470 | 470 | 5,000 | 470 |
| 2009-04-07 | 481 | 483 | 477 | 480 | 4,000 | 480 |
| 2009-04-06 | 489 | 490 | 484 | 484 | 2,100 | 484 |
| 2009-04-03 | 498 | 498 | 488 | 488 | 11,900 | 488 |
| 2009-04-02 | 520 | 520 | 498 | 498 | 6,200 | 498 |
| 2009-04-01 | 520 | 520 | 500 | 500 | 3,500 | 500 |
| 2009-03-31 | 520 | 520 | 520 | 520 | 900 | 520 |
| 2009-03-30 | 540 | 540 | 515 | 515 | 10,000 | 515 |
| 2009-03-27 | 520 | 540 | 520 | 540 | 3,500 | 540 |
| 2009-03-26 | 512 | 533 | 512 | 520 | 3,100 | 520 |
| 2009-03-25 | 523 | 550 | 520 | 550 | 6,500 | 550 |
| 2009-03-24 | 535 | 535 | 521 | 530 | 8,200 | 530 |
| 2009-03-23 | 534 | 534 | 530 | 534 | 5,600 | 534 |
| 2009-03-19 | 522 | 534 | 520 | 534 | 4,000 | 534 |
| 2009-03-18 | 522 | 522 | 516 | 521 | 7,200 | 521 |
| 2009-03-17 | 520 | 523 | 515 | 515 | 5,800 | 515 |
| 2009-03-16 | 520 | 520 | 515 | 520 | 5,800 | 520 |
| 2009-03-13 | 511 | 520 | 511 | 520 | 14,200 | 520 |
| 2009-03-12 | 555 | 555 | 501 | 511 | 6,700 | 511 |
| 2009-03-11 | 555 | 555 | 555 | 555 | 2,100 | 555 |
| 2009-03-10 | 555 | 555 | 555 | 555 | 2,300 | 555 |
| 2009-03-09 | 553 | 555 | 552 | 555 | 1,600 | 555 |
| 2009-03-06 | 550 | 551 | 550 | 551 | 3,500 | 551 |
| 2009-03-05 | 549 | 550 | 549 | 550 | 1,400 | 550 |
| 2009-03-04 | 544 | 545 | 544 | 545 | 2,800 | 545 |
| 2009-03-03 | 567 | 567 | 543 | 544 | 5,000 | 544 |
| 2009-03-02 | 542 | 543 | 542 | 543 | 2,300 | 543 |
| 2009-02-27 | 540 | 550 | 540 | 550 | 21,100 | 550 |
| 2009-02-26 | 525 | 540 | 521 | 540 | 6,300 | 540 |
| 2009-02-25 | 532 | 540 | 525 | 525 | 21,400 | 525 |
| 2009-02-24 | 551 | 551 | 530 | 532 | 5,700 | 532 |
| 2009-02-23 | 516 | 530 | 516 | 530 | 600 | 530 |
| 2009-02-20 | 530 | 531 | 530 | 531 | 500 | 531 |
| 2009-02-19 | 515 | 534 | 515 | 534 | 200 | 534 |
| 2009-02-18 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2009-02-17 | 520 | 520 | 511 | 511 | 200 | 511 |
| 2009-02-16 | 530 | 540 | 521 | 530 | 400 | 530 |
| 2009-02-13 | 549 | 550 | 549 | 550 | 200 | 550 |
| 2009-02-12 | 550 | 565 | 530 | 530 | 1,100 | 530 |
| 2009-02-10 | 550 | 550 | 550 | 550 | 600 | 550 |
| 2009-02-09 | 577 | 577 | 560 | 560 | 1,900 | 560 |
| 2009-02-06 | 565 | 578 | 565 | 577 | 7,800 | 577 |
| 2009-02-05 | 634 | 635 | 615 | 615 | 7,700 | 615 |
| 2009-02-04 | 625 | 635 | 620 | 635 | 7,800 | 635 |
| 2009-02-03 | 630 | 640 | 628 | 628 | 6,100 | 628 |
| 2009-02-02 | 600 | 600 | 600 | 600 | 16,100 | 600 |
| 2009-01-30 | 619 | 619 | 600 | 600 | 13,800 | 600 |
| 2009-01-29 | 625 | 625 | 618 | 618 | 4,800 | 618 |
| 2009-01-28 | 600 | 610 | 600 | 610 | 2,100 | 610 |
| 2009-01-27 | 597 | 597 | 590 | 597 | 5,200 | 597 |
| 2009-01-26 | 600 | 600 | 597 | 597 | 4,300 | 597 |
| 2009-01-23 | 580 | 600 | 580 | 600 | 1,900 | 600 |
| 2009-01-22 | 590 | 590 | 580 | 580 | 3,200 | 580 |
| 2009-01-21 | 590 | 591 | 590 | 590 | 4,200 | 590 |
| 2009-01-20 | 581 | 582 | 574 | 580 | 4,900 | 580 |
| 2009-01-16 | 625 | 625 | 620 | 625 | 3,700 | 625 |
| 2009-01-15 | 625 | 625 | 615 | 625 | 4,800 | 625 |
| 2009-01-14 | 615 | 625 | 615 | 625 | 800 | 625 |
| 2009-01-13 | 630 | 630 | 621 | 621 | 3,200 | 621 |
| 2009-01-09 | 640 | 640 | 635 | 635 | 4,700 | 635 |
| 2009-01-08 | 645 | 645 | 635 | 640 | 4,600 | 640 |
| 2009-01-07 | 649 | 649 | 646 | 646 | 12,200 | 646 |
| 2009-01-06 | 650 | 658 | 645 | 648 | 16,500 | 648 |
| 2009-01-05 | 570 | 570 | 560 | 560 | 300 | 560 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
