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
2009-12-307187186856858,100685
2009-12-296827006826995,700699
2009-12-2868068067867922,300679
2009-12-256906906786782,500678
2009-12-246816956806901,000690
2009-12-226776806756804,200680
2009-12-216796806756758,000675
2009-12-186816816756793,900679
2009-12-1768568567668010,900680
2009-12-167407506806858,000685
2009-12-157667667407405,100740
2009-12-1475075074074012,600740
2009-12-117527537507505,700750
2009-12-107667667527526,000752
2009-12-097727727657652,900765
2009-12-087727727727722,600772
2009-12-077817917657724,600772
2009-12-047958007817812,500781
2009-12-037717957657951,900795
2009-12-027917917717712,800771
2009-12-017687717657674,100767
2009-11-307797797707709,400770
2009-11-277777817777785,300778
2009-11-267817817717711,600771
2009-11-257817817787812,800781
2009-11-247787787787782,500778
2009-11-207837837787781,600778
2009-11-197777787777781,300778
2009-11-187677777677772,300777
2009-11-17767767767767500767
2009-11-137667677667671,600767
2009-11-127837837707702,900770
2009-11-117827857827831,500783
2009-11-107808007807813,200781
2009-11-098108107738104,800810
2009-11-067797947777901,800790
2009-11-057988057807801,600780
2009-11-047998007987981,600798
2009-11-027828027828005,600800
2009-10-308408408408401,300840
2009-10-298378418378403,100840
2009-10-288638658438439,000843
2009-10-278608608508601,800860
2009-10-268608608438432,700843
2009-10-238658658608602,000860
2009-10-228268658258657,400865
2009-10-218508508258251,700825
2009-10-208558558508502,000850
2009-10-198558608558552,300855
2009-10-168318358318343,100834
2009-10-15831831831831100831
2009-10-14830830830830100830
2009-10-13825830825830700830
2009-10-098208308208213,000821
2009-10-088258258198203,600820
2009-10-078318318258251,900825
2009-10-068658658118114,400811
2009-10-058668668658652,700865
2009-10-028888888618662,600866
2009-10-018608628608601,500860
2009-09-308508808108801,000880
2009-09-29872872850850900850
2009-09-288718918718715,900871
2009-09-25910910871871600871
2009-09-24905905896896500896
2009-09-18905905905905600905
2009-09-179179179179173,000917
2009-09-169179179179172,600917
2009-09-159199199169173,500917
2009-09-149219219169163,600916
2009-09-119169209159202,500920
2009-09-109109159109155,600915
2009-09-099409409309403,000940
2009-09-089409429359403,900940
2009-09-079409409369403,600940
2009-09-049609609409404,800940
2009-09-039409709409605,400960
2009-09-029509509409407,700940
2009-09-0194097993295010,100950
2009-08-31907920906906500906
2009-08-289109109029051,100905
2009-08-279259259009028,600902
2009-08-269259259259251,700925
2009-08-259309309309301,100930
2009-08-249559609409403,300940
2009-08-219459559359558,100955
2009-08-209309309009006,300900
2009-08-199209309209308,700930
2009-08-189099099099095,300909
2009-08-179159158709006,600900
2009-08-149209209159156,200915
2009-08-138909248909208,900920
2009-08-128928928808807,000880
2009-08-1189190389189211,100892
2009-08-108658908658904,700890
2009-08-078508658508655,800865
2009-08-068478648478506,200850
2009-08-058598598408472,200847
2009-08-048888908608608,100860
2009-08-038908908608806,600880
2009-07-3188689988489715,200897
2009-07-308608848608847,400884
2009-07-298528608528608,000860
2009-07-288308528308528,200852
2009-07-278108308108308,500830
2009-07-248028058028053,800805
2009-07-238008007988005,500800
2009-07-227827857827854,300785
2009-07-217797827797818,000781
2009-07-177637707637706,200770
2009-07-167507607507601,900760
2009-07-157507507507506,300750
2009-07-147507507507503,300750
2009-07-137827827507506,300750
2009-07-107827827707825,000782
2009-07-097867907827827,100782
2009-07-088008007867864,900786
2009-07-078018017958006,300800
2009-07-068008008008002,700800
2009-07-038058058008006,300800
2009-07-028008057988057,300805
2009-07-017827927807925,700792
2009-06-307958007897922,400792
2009-06-2982082181781717,500817
2009-06-268058198058192,700819
2009-06-258198198008001,600800
2009-06-248648648158202,000820
2009-06-238848848058117,400811
2009-06-2284688484688411,700884
2009-06-1982584082584012,200840
2009-06-1882082581582513,600825
2009-06-1781582681582011,300820
2009-06-1681983081581521,000815
2009-06-1579681579681516,500815
2009-06-1278879277679219,400792
2009-06-117807807707729,400772
2009-06-1077078176678014,500780
2009-06-0977179276577016,700770
2009-06-0873076573076522,000765
2009-06-0571373071373015,300730
2009-06-0471071370571318,300713
2009-06-0370071070070811,300708
2009-06-0269570069069510,800695
2009-06-016896996586945,600694
2009-05-297027026926925,500692
2009-05-2869871069870210,100702
2009-05-2769969969569812,600698
2009-05-2662969962969913,900699
2009-05-256126256126256,700625
2009-05-225766105766108,300610
2009-05-215555805555753,300575
2009-05-205555555515556,200555
2009-05-1954157054155512,100555
2009-05-185155385155385,300538
2009-05-1550050549950513,400505
2009-05-145205205005007,200500
2009-05-1353553551553510,400535
2009-05-1250055050053045,000530
2009-05-114754754704707,700470
2009-05-084804804734735,700473
2009-05-074904904804802,100480
2009-05-01487487480480600480
2009-04-304814814774773,800477
2009-04-284804854774778,500477
2009-04-274784784774774,400477
2009-04-244764774724772,600477
2009-04-234734764734768,600476
2009-04-224874874724732,300473
2009-04-204934934784883,200488
2009-04-174864904774805,600480
2009-04-164814964814863,900486
2009-04-154784894784851,100485
2009-04-144794894794891,500489
2009-04-134794844774847,100484
2009-04-104764804764795,000479
2009-04-094714804704805,300480
2009-04-084764764704705,000470
2009-04-074814834774804,000480
2009-04-064894904844842,100484
2009-04-0349849848848811,900488
2009-04-025205204984986,200498
2009-04-015205205005003,500500
2009-03-31520520520520900520
2009-03-3054054051551510,000515
2009-03-275205405205403,500540
2009-03-265125335125203,100520
2009-03-255235505205506,500550
2009-03-245355355215308,200530
2009-03-235345345305345,600534
2009-03-195225345205344,000534
2009-03-185225225165217,200521
2009-03-175205235155155,800515
2009-03-165205205155205,800520
2009-03-1351152051152014,200520
2009-03-125555555015116,700511
2009-03-115555555555552,100555
2009-03-105555555555552,300555
2009-03-095535555525551,600555
2009-03-065505515505513,500551
2009-03-055495505495501,400550
2009-03-045445455445452,800545
2009-03-035675675435445,000544
2009-03-025425435425432,300543
2009-02-2754055054055021,100550
2009-02-265255405215406,300540
2009-02-2553254052552521,400525
2009-02-245515515305325,700532
2009-02-23516530516530600530
2009-02-20530531530531500531
2009-02-19515534515534200534
2009-02-18513513513513100513
2009-02-17520520511511200511
2009-02-16530540521530400530
2009-02-13549550549550200550
2009-02-125505655305301,100530
2009-02-10550550550550600550
2009-02-095775775605601,900560
2009-02-065655785655777,800577
2009-02-056346356156157,700615
2009-02-046256356206357,800635
2009-02-036306406286286,100628
2009-02-0260060060060016,100600
2009-01-3061961960060013,800600
2009-01-296256256186184,800618
2009-01-286006106006102,100610
2009-01-275975975905975,200597
2009-01-266006005975974,300597
2009-01-235806005806001,900600
2009-01-225905905805803,200580
2009-01-215905915905904,200590
2009-01-205815825745804,900580
2009-01-166256256206253,700625
2009-01-156256256156254,800625
2009-01-14615625615625800625
2009-01-136306306216213,200621
2009-01-096406406356354,700635
2009-01-086456456356404,600640
2009-01-0764964964664612,200646
2009-01-0665065864564816,500648
2009-01-05570570560560300560

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