2902 太陽化学(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	648	648	638	645	3,400	645
2010-12-29	645	645	638	644	13,200	644
2010-12-28	627	645	627	645	2,500	645
2010-12-27	635	638	601	626	17,600	626
2010-12-24	636	644	630	635	4,500	635
2010-12-22	644	645	630	644	11,900	644
2010-12-21	645	645	630	645	5,900	645
2010-12-20	645	645	637	640	2,100	640
2010-12-17	640	655	640	655	2,600	655
2010-12-16	644	650	644	647	7,800	647
2010-12-15	639	645	635	644	16,800	644
2010-12-14	638	640	635	636	10,600	636
2010-12-13	638	638	630	635	18,000	635
2010-12-10	635	638	635	638	1,500	638
2010-12-09	618	634	618	634	2,400	634
2010-12-08	635	635	620	635	12,300	635
2010-12-07	642	642	626	635	7,000	635
2010-12-06	636	642	635	642	900	642
2010-12-03	638	647	630	635	2,700	635
2010-12-02	649	649	638	647	3,900	647
2010-12-01	643	649	640	649	1,900	649
2010-11-30	645	645	640	640	1,900	640
2010-11-29	634	640	634	640	7,700	640
2010-11-26	644	648	630	634	7,500	634
2010-11-25	628	635	626	635	2,100	635
2010-11-24	642	642	628	635	2,900	635
2010-11-22	641	642	635	640	7,800	640
2010-11-19	670	670	640	650	3,500	650
2010-11-18	634	640	620	640	6,600	640
2010-11-17	661	668	620	630	35,000	630
2010-11-16	670	672	653	672	1,900	672
2010-11-15	661	662	661	661	600	661
2010-11-12	660	670	660	661	2,700	661
2010-11-11	675	675	670	670	2,000	670
2010-11-10	679	685	670	685	1,100	685
2010-11-09	680	680	680	680	100	680
2010-11-08	675	675	674	674	300	674
2010-11-05	666	675	666	675	1,300	675
2010-11-04	672	672	665	665	1,800	665
2010-11-02	700	700	672	680	1,700	680
2010-11-01	698	700	685	685	1,700	685
2010-10-29	701	701	695	695	7,000	695
2010-10-28	694	700	694	695	1,100	695
2010-10-27	694	694	683	694	3,500	694
2010-10-26	686	695	685	695	1,800	695
2010-10-25	686	686	686	686	1,300	686
2010-10-22	690	695	690	690	500	690
2010-10-21	681	681	680	680	1,100	680
2010-10-20	695	695	695	695	200	695
2010-10-18	686	696	686	696	500	696
2010-10-15	700	700	700	700	100	700
2010-10-14	699	710	680	710	1,500	710
2010-10-13	676	695	676	695	600	695
2010-10-12	700	700	690	690	800	690
2010-10-08	676	690	670	680	7,900	680
2010-10-07	700	700	691	695	800	695
2010-10-06	685	700	685	690	5,500	690
2010-10-05	700	700	685	685	2,400	685
2010-10-04	749	749	718	718	2,900	718
2010-10-01	714	720	714	720	1,900	720
2010-09-30	760	761	735	744	6,100	744
2010-09-29	756	760	756	760	1,300	760
2010-09-28	755	756	755	756	3,100	756
2010-09-27	777	777	755	755	3,100	755
2010-09-24	773	778	757	777	2,200	777
2010-09-22	780	780	753	778	4,900	778
2010-09-21	777	780	777	780	600	780
2010-09-17	775	797	775	777	900	777
2010-09-16	775	781	775	775	600	775
2010-09-14	781	781	780	780	400	780
2010-09-13	795	796	781	781	400	781
2010-09-10	780	785	772	785	600	785
2010-09-09	773	773	770	770	500	770
2010-09-08	762	776	761	773	4,000	773
2010-09-07	845	845	735	750	14,500	750
2010-09-06	845	845	845	845	100	845
2010-09-03	811	839	811	815	600	815
2010-09-02	900	900	809	839	4,900	839
2010-09-01	869	875	869	869	3,700	869
2010-08-31	820	870	820	869	2,800	869
2010-08-30	805	820	805	820	1,400	820
2010-08-27	781	800	781	800	3,700	800
2010-08-26	778	780	760	780	4,400	780
2010-08-25	760	780	759	778	2,500	778
2010-08-24	760	760	760	760	1,000	760
2010-08-23	771	771	726	760	3,800	760
2010-08-20	785	785	750	756	7,200	756
2010-08-19	800	800	784	785	2,700	785
2010-08-18	810	810	785	800	2,400	800
2010-08-17	837	837	782	805	5,400	805
2010-08-16	870	870	837	837	2,100	837
2010-08-13	869	870	853	870	2,200	870
2010-08-12	849	869	849	869	1,400	869
2010-08-11	849	849	849	849	100	849
2010-08-10	873	873	849	849	1,900	849
2010-08-09	874	874	874	874	1,600	874
2010-08-06	875	875	874	874	2,100	874
2010-08-05	873	875	872	875	2,000	875
2010-08-04	880	880	870	873	1,300	873
2010-08-03	880	880	880	880	1,600	880
2010-08-02	872	880	872	880	1,900	880
2010-07-30	871	872	871	872	800	872
2010-07-29	865	873	861	861	7,800	861
2010-07-28	850	861	850	861	2,400	861
2010-07-27	838	838	838	838	1,100	838
2010-07-26	839	839	838	838	1,100	838
2010-07-23	830	839	829	839	1,200	839
2010-07-22	830	830	830	830	1,200	830
2010-07-21	830	830	830	830	200	830
2010-07-20	830	830	830	830	700	830
2010-07-16	830	830	830	830	2,100	830
2010-07-15	840	840	830	830	2,500	830
2010-07-14	834	840	834	840	700	840
2010-07-13	834	834	834	834	1,100	834
2010-07-12	830	835	830	834	1,600	834
2010-07-09	827	830	826	830	2,600	830
2010-07-08	820	826	820	826	2,000	826
2010-07-07	814	820	814	820	3,400	820
2010-07-06	805	820	805	819	2,300	819
2010-07-05	852	852	807	807	2,300	807
2010-07-02	888	900	851	852	12,600	852
2010-07-01	836	840	836	840	2,700	840
2010-06-30	838	838	835	835	2,400	835
2010-06-29	820	835	820	835	1,100	835
2010-06-28	810	820	810	820	3,700	820
2010-06-25	798	810	798	810	200	810
2010-06-24	788	795	771	795	4,400	795
2010-06-23	837	837	788	788	2,900	788
2010-06-22	837	837	837	837	1,600	837
2010-06-21	829	833	829	833	900	833
2010-06-18	830	830	829	829	2,400	829
2010-06-17	830	830	830	830	3,700	830
2010-06-16	828	830	828	830	1,700	830
2010-06-15	828	833	828	828	2,600	828
2010-06-14	825	829	824	828	1,200	828
2010-06-11	825	825	824	824	2,000	824
2010-06-10	825	825	825	825	300	825
2010-06-09	825	825	825	825	1,700	825
2010-06-08	825	836	825	836	1,900	836
2010-06-07	816	825	816	825	1,800	825
2010-06-04	820	820	816	816	2,400	816
2010-06-03	817	817	816	816	2,600	816
2010-06-02	818	818	817	817	2,900	817
2010-06-01	811	811	810	810	1,800	810
2010-05-31	812	817	811	811	10,200	811
2010-05-28	781	811	781	811	3,800	811
2010-05-27	780	780	780	780	700	780
2010-05-26	770	780	770	780	3,300	780
2010-05-25	762	770	762	770	2,700	770
2010-05-24	762	762	762	762	1,100	762
2010-05-21	760	760	750	760	3,500	760
2010-05-20	760	761	760	760	1,300	760
2010-05-19	760	775	759	775	3,700	775
2010-05-18	780	780	760	760	4,300	760
2010-05-17	790	800	780	780	3,300	780
2010-05-14	820	820	790	790	2,800	790
2010-05-13	821	821	806	809	3,100	809
2010-05-12	821	823	821	821	2,400	821
2010-05-11	799	824	799	821	4,200	821
2010-05-10	770	770	770	770	400	770
2010-05-07	825	825	760	768	2,900	768
2010-05-06	802	815	802	815	300	815
2010-04-30	815	815	815	815	1,100	815
2010-04-28	818	818	815	815	4,700	815
2010-04-27	818	818	818	818	3,400	818
2010-04-26	818	818	818	818	1,500	818
2010-04-23	800	825	800	820	1,400	820
2010-04-22	834	834	821	830	700	830
2010-04-21	834	835	834	835	1,100	835
2010-04-20	827	835	824	835	2,700	835
2010-04-16	825	825	825	825	100	825
2010-04-13	830	830	830	830	900	830
2010-04-12	830	830	830	830	1,200	830
2010-04-09	825	825	825	825	100	825
2010-04-08	825	825	822	822	400	822
2010-04-07	836	840	825	825	1,800	825
2010-04-06	835	836	835	836	300	836
2010-04-05	835	835	835	835	600	835
2010-04-02	848	848	835	836	800	836
2010-04-01	840	840	835	835	2,700	835
2010-03-31	831	840	817	840	2,600	840
2010-03-30	840	840	817	817	1,000	817
2010-03-29	860	860	860	860	5,800	860
2010-03-26	836	860	836	860	600	860
2010-03-25	840	840	832	832	700	832
2010-03-24	871	871	801	830	5,500	830
2010-03-23	871	871	871	871	1,600	871
2010-03-19	870	870	860	860	3,000	860
2010-03-18	851	871	851	871	900	871
2010-03-17	851	851	851	851	300	851
2010-03-16	850	851	850	851	200	851
2010-03-15	863	869	850	850	4,100	850
2010-03-12	865	865	861	863	3,300	863
2010-03-11	873	873	860	861	3,000	861
2010-03-10	846	851	846	851	5,300	851
2010-03-09	846	846	822	845	5,800	845
2010-03-08	839	840	839	840	1,600	840
2010-03-05	835	849	835	839	1,800	839
2010-03-04	850	850	837	841	8,300	841
2010-03-03	837	850	837	850	1,500	850
2010-03-02	865	865	835	835	1,900	835
2010-03-01	846	850	814	850	6,700	850
2010-02-26	846	850	846	846	3,500	846
2010-02-25	840	846	840	846	800	846
2010-02-24	840	840	840	840	100	840
2010-02-23	821	821	821	821	100	821
2010-02-22	850	850	820	820	3,100	820
2010-02-19	850	850	850	850	1,900	850
2010-02-18	850	850	850	850	2,500	850
2010-02-17	860	860	850	850	3,100	850
2010-02-16	860	860	856	860	2,500	860
2010-02-15	855	856	855	855	1,400	855
2010-02-12	850	850	850	850	100	850
2010-02-10	850	850	850	850	200	850
2010-02-09	840	840	840	840	700	840
2010-02-08	826	850	805	810	1,200	810
2010-02-05	800	825	800	825	1,600	825
2010-02-04	889	889	829	836	1,200	836
2010-02-03	860	860	860	860	300	860
2010-02-02	909	910	847	847	5,300	847
2010-02-01	898	905	898	905	1,400	905
2010-01-29	895	898	895	898	3,700	898
2010-01-28	889	896	889	895	7,600	895
2010-01-27	888	889	888	889	600	889
2010-01-26	888	888	888	888	3,500	888
2010-01-25	880	890	880	888	4,700	888
2010-01-22	880	880	880	880	5,000	880
2010-01-21	879	880	874	880	5,300	880
2010-01-20	880	880	874	880	8,300	880
2010-01-19	869	869	850	867	12,600	867
2010-01-18	869	870	866	869	6,500	869
2010-01-15	866	874	866	866	9,300	866
2010-01-14	850	870	850	866	10,400	866
2010-01-13	820	897	820	850	12,300	850
2010-01-12	808	820	794	819	10,200	819
2010-01-08	735	755	735	750	6,000	750
2010-01-07	750	750	735	735	8,400	735
2010-01-06	750	751	730	737	8,900	737
2010-01-05	724	750	724	750	7,500	750
2010-01-04	685	720	685	720	3,200	720

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