2902 太陽化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 925 | 925 | 918 | 924 | 4,300 | 924 |
| 2015-12-29 | 919 | 925 | 907 | 925 | 17,400 | 925 |
| 2015-12-28 | 905 | 925 | 905 | 919 | 5,400 | 919 |
| 2015-12-25 | 900 | 902 | 900 | 900 | 10,600 | 900 |
| 2015-12-24 | 900 | 903 | 900 | 900 | 18,100 | 900 |
| 2015-12-22 | 915 | 916 | 899 | 910 | 18,900 | 910 |
| 2015-12-21 | 911 | 915 | 906 | 914 | 4,400 | 914 |
| 2015-12-18 | 911 | 919 | 911 | 914 | 4,900 | 914 |
| 2015-12-17 | 920 | 920 | 910 | 914 | 5,400 | 914 |
| 2015-12-16 | 919 | 924 | 910 | 913 | 7,100 | 913 |
| 2015-12-15 | 915 | 920 | 910 | 916 | 4,600 | 916 |
| 2015-12-14 | 913 | 920 | 909 | 920 | 4,100 | 920 |
| 2015-12-11 | 935 | 935 | 920 | 923 | 5,200 | 923 |
| 2015-12-10 | 924 | 930 | 923 | 923 | 3,500 | 923 |
| 2015-12-09 | 922 | 925 | 922 | 924 | 2,300 | 924 |
| 2015-12-08 | 935 | 935 | 917 | 930 | 13,500 | 930 |
| 2015-12-07 | 930 | 935 | 929 | 934 | 4,400 | 934 |
| 2015-12-04 | 935 | 935 | 927 | 928 | 4,100 | 928 |
| 2015-12-03 | 931 | 936 | 931 | 935 | 2,200 | 935 |
| 2015-12-02 | 927 | 935 | 927 | 935 | 3,800 | 935 |
| 2015-12-01 | 929 | 931 | 921 | 931 | 5,600 | 931 |
| 2015-11-30 | 929 | 930 | 920 | 929 | 2,400 | 929 |
| 2015-11-27 | 929 | 930 | 922 | 929 | 7,400 | 929 |
| 2015-11-26 | 925 | 933 | 925 | 929 | 3,600 | 929 |
| 2015-11-25 | 932 | 933 | 928 | 933 | 1,900 | 933 |
| 2015-11-24 | 930 | 932 | 919 | 929 | 6,300 | 929 |
| 2015-11-20 | 933 | 933 | 916 | 931 | 6,700 | 931 |
| 2015-11-19 | 922 | 933 | 920 | 922 | 10,400 | 922 |
| 2015-11-18 | 916 | 924 | 915 | 922 | 6,000 | 922 |
| 2015-11-17 | 910 | 920 | 901 | 910 | 8,100 | 910 |
| 2015-11-16 | 915 | 916 | 901 | 915 | 7,800 | 915 |
| 2015-11-13 | 913 | 915 | 913 | 915 | 3,100 | 915 |
| 2015-11-12 | 919 | 922 | 902 | 913 | 4,200 | 913 |
| 2015-11-11 | 919 | 922 | 912 | 913 | 2,000 | 913 |
| 2015-11-10 | 913 | 919 | 910 | 915 | 8,100 | 915 |
| 2015-11-09 | 909 | 915 | 906 | 910 | 6,400 | 910 |
| 2015-11-06 | 910 | 910 | 903 | 910 | 2,900 | 910 |
| 2015-11-05 | 905 | 920 | 905 | 910 | 10,700 | 910 |
| 2015-11-04 | 900 | 910 | 900 | 905 | 6,000 | 905 |
| 2015-11-02 | 921 | 921 | 901 | 903 | 2,000 | 903 |
| 2015-10-30 | 923 | 923 | 901 | 916 | 5,800 | 916 |
| 2015-10-29 | 925 | 925 | 923 | 923 | 2,400 | 923 |
| 2015-10-28 | 924 | 925 | 915 | 915 | 6,500 | 915 |
| 2015-10-27 | 902 | 929 | 898 | 915 | 12,400 | 915 |
| 2015-10-26 | 872 | 888 | 872 | 888 | 1,900 | 888 |
| 2015-10-23 | 870 | 885 | 870 | 885 | 5,300 | 885 |
| 2015-10-22 | 870 | 870 | 867 | 870 | 1,700 | 870 |
| 2015-10-21 | 868 | 868 | 867 | 867 | 300 | 867 |
| 2015-10-20 | 873 | 873 | 866 | 868 | 1,000 | 868 |
| 2015-10-19 | 864 | 874 | 864 | 874 | 1,100 | 874 |
| 2015-10-16 | 866 | 867 | 864 | 864 | 1,000 | 864 |
| 2015-10-15 | 863 | 864 | 863 | 864 | 200 | 864 |
| 2015-10-14 | 872 | 872 | 863 | 863 | 3,500 | 863 |
| 2015-10-13 | 870 | 872 | 869 | 872 | 1,900 | 872 |
| 2015-10-09 | 872 | 879 | 868 | 869 | 1,800 | 869 |
| 2015-10-08 | 861 | 877 | 861 | 877 | 9,900 | 877 |
| 2015-10-07 | 873 | 877 | 866 | 877 | 2,100 | 877 |
| 2015-10-06 | 880 | 880 | 867 | 875 | 2,500 | 875 |
| 2015-10-05 | 866 | 880 | 865 | 880 | 4,300 | 880 |
| 2015-10-02 | 884 | 884 | 878 | 878 | 1,000 | 878 |
| 2015-10-01 | 874 | 884 | 874 | 884 | 3,200 | 884 |
| 2015-09-30 | 874 | 874 | 874 | 874 | 1,300 | 874 |
| 2015-09-29 | 878 | 880 | 865 | 870 | 3,500 | 870 |
| 2015-09-28 | 878 | 880 | 876 | 878 | 7,100 | 878 |
| 2015-09-25 | 875 | 878 | 870 | 878 | 1,300 | 878 |
| 2015-09-24 | 865 | 875 | 865 | 870 | 1,500 | 870 |
| 2015-09-18 | 865 | 875 | 859 | 865 | 3,300 | 865 |
| 2015-09-17 | 868 | 868 | 865 | 865 | 2,600 | 865 |
| 2015-09-16 | 865 | 868 | 865 | 866 | 1,900 | 866 |
| 2015-09-15 | 866 | 880 | 866 | 880 | 1,000 | 880 |
| 2015-09-14 | 862 | 868 | 860 | 861 | 1,000 | 861 |
| 2015-09-11 | 861 | 878 | 856 | 859 | 3,200 | 859 |
| 2015-09-10 | 847 | 847 | 844 | 846 | 2,300 | 846 |
| 2015-09-09 | 844 | 859 | 844 | 852 | 3,700 | 852 |
| 2015-09-08 | 864 | 864 | 846 | 846 | 800 | 846 |
| 2015-09-07 | 857 | 857 | 840 | 850 | 19,000 | 850 |
| 2015-09-04 | 878 | 882 | 867 | 867 | 9,000 | 867 |
| 2015-09-03 | 881 | 883 | 876 | 878 | 3,800 | 878 |
| 2015-09-02 | 889 | 890 | 875 | 880 | 2,500 | 880 |
| 2015-09-01 | 896 | 903 | 880 | 900 | 4,600 | 900 |
| 2015-08-31 | 898 | 905 | 896 | 905 | 9,000 | 905 |
| 2015-08-28 | 890 | 898 | 890 | 898 | 2,300 | 898 |
| 2015-08-27 | 895 | 900 | 880 | 885 | 4,600 | 885 |
| 2015-08-26 | 878 | 881 | 876 | 876 | 3,400 | 876 |
| 2015-08-25 | 850 | 908 | 850 | 908 | 4,600 | 908 |
| 2015-08-24 | 903 | 903 | 870 | 870 | 20,600 | 870 |
| 2015-08-21 | 909 | 918 | 905 | 917 | 24,700 | 917 |
| 2015-08-20 | 916 | 931 | 910 | 925 | 10,600 | 925 |
| 2015-08-19 | 935 | 938 | 915 | 929 | 6,400 | 929 |
| 2015-08-18 | 950 | 950 | 935 | 935 | 6,200 | 935 |
| 2015-08-17 | 950 | 950 | 939 | 950 | 3,300 | 950 |
| 2015-08-14 | 950 | 950 | 935 | 950 | 2,600 | 950 |
| 2015-08-13 | 950 | 950 | 950 | 950 | 3,300 | 950 |
| 2015-08-12 | 945 | 965 | 940 | 950 | 12,500 | 950 |
| 2015-08-11 | 935 | 938 | 924 | 930 | 14,500 | 930 |
| 2015-08-10 | 915 | 920 | 909 | 920 | 6,400 | 920 |
| 2015-08-07 | 913 | 915 | 913 | 915 | 400 | 915 |
| 2015-08-06 | 908 | 919 | 908 | 913 | 800 | 913 |
| 2015-08-05 | 921 | 921 | 905 | 908 | 7,000 | 908 |
| 2015-08-04 | 926 | 926 | 916 | 921 | 3,700 | 921 |
| 2015-08-03 | 933 | 933 | 911 | 929 | 3,600 | 929 |
| 2015-07-31 | 931 | 933 | 926 | 933 | 1,600 | 933 |
| 2015-07-30 | 920 | 935 | 915 | 935 | 3,600 | 935 |
| 2015-07-29 | 915 | 917 | 915 | 915 | 3,900 | 915 |
| 2015-07-28 | 930 | 930 | 920 | 926 | 6,400 | 926 |
| 2015-07-27 | 946 | 946 | 923 | 929 | 7,700 | 929 |
| 2015-07-24 | 945 | 945 | 930 | 934 | 4,000 | 934 |
| 2015-07-23 | 944 | 944 | 930 | 930 | 2,200 | 930 |
| 2015-07-22 | 930 | 931 | 930 | 930 | 4,700 | 930 |
| 2015-07-21 | 954 | 954 | 930 | 930 | 7,200 | 930 |
| 2015-07-17 | 940 | 940 | 930 | 930 | 3,200 | 930 |
| 2015-07-16 | 935 | 941 | 921 | 940 | 2,700 | 940 |
| 2015-07-15 | 943 | 943 | 921 | 934 | 11,700 | 934 |
| 2015-07-14 | 960 | 975 | 944 | 944 | 2,200 | 944 |
| 2015-07-13 | 934 | 950 | 931 | 949 | 2,600 | 949 |
| 2015-07-10 | 915 | 952 | 915 | 949 | 9,400 | 949 |
| 2015-07-09 | 920 | 921 | 880 | 915 | 24,500 | 915 |
| 2015-07-08 | 993 | 999 | 920 | 920 | 18,000 | 920 |
| 2015-07-07 | 1,000 | 1,000 | 990 | 995 | 6,100 | 995 |
| 2015-07-06 | 1,000 | 1,005 | 990 | 1,005 | 9,100 | 1,005 |
| 2015-07-03 | 985 | 1,013 | 985 | 1,013 | 40,000 | 1,013 |
| 2015-07-02 | 950 | 973 | 948 | 970 | 20,900 | 970 |
| 2015-07-01 | 920 | 940 | 920 | 926 | 10,800 | 926 |
| 2015-06-30 | 910 | 916 | 910 | 916 | 27,100 | 916 |
| 2015-06-29 | 904 | 910 | 900 | 910 | 13,600 | 910 |
| 2015-06-26 | 892 | 900 | 890 | 895 | 12,100 | 895 |
| 2015-06-25 | 888 | 895 | 888 | 890 | 7,500 | 890 |
| 2015-06-24 | 885 | 890 | 885 | 888 | 8,700 | 888 |
| 2015-06-23 | 883 | 890 | 879 | 885 | 16,400 | 885 |
| 2015-06-22 | 878 | 890 | 874 | 875 | 10,100 | 875 |
| 2015-06-19 | 875 | 876 | 861 | 874 | 7,000 | 874 |
| 2015-06-18 | 874 | 880 | 874 | 880 | 3,000 | 880 |
| 2015-06-17 | 883 | 883 | 873 | 874 | 5,000 | 874 |
| 2015-06-16 | 880 | 884 | 877 | 883 | 3,400 | 883 |
| 2015-06-15 | 881 | 881 | 874 | 880 | 20,600 | 880 |
| 2015-06-12 | 880 | 880 | 878 | 880 | 1,600 | 880 |
| 2015-06-11 | 876 | 880 | 875 | 875 | 2,400 | 875 |
| 2015-06-10 | 879 | 880 | 866 | 871 | 9,500 | 871 |
| 2015-06-09 | 883 | 884 | 862 | 864 | 31,800 | 864 |
| 2015-06-08 | 890 | 894 | 883 | 883 | 27,600 | 883 |
| 2015-06-05 | 887 | 890 | 887 | 890 | 1,900 | 890 |
| 2015-06-04 | 891 | 891 | 885 | 885 | 20,800 | 885 |
| 2015-06-03 | 891 | 896 | 891 | 891 | 1,300 | 891 |
| 2015-06-02 | 895 | 896 | 892 | 896 | 2,700 | 896 |
| 2015-06-01 | 891 | 894 | 890 | 894 | 1,600 | 894 |
| 2015-05-29 | 888 | 895 | 888 | 891 | 2,400 | 891 |
| 2015-05-28 | 892 | 894 | 887 | 887 | 13,800 | 887 |
| 2015-05-27 | 894 | 894 | 886 | 890 | 5,300 | 890 |
| 2015-05-26 | 897 | 899 | 889 | 894 | 9,900 | 894 |
| 2015-05-25 | 886 | 888 | 886 | 888 | 300 | 888 |
| 2015-05-22 | 887 | 890 | 886 | 887 | 2,400 | 887 |
| 2015-05-21 | 888 | 893 | 881 | 892 | 5,600 | 892 |
| 2015-05-20 | 888 | 895 | 888 | 894 | 2,500 | 894 |
| 2015-05-19 | 893 | 894 | 888 | 888 | 5,700 | 888 |
| 2015-05-18 | 886 | 893 | 886 | 893 | 1,600 | 893 |
| 2015-05-15 | 886 | 886 | 883 | 884 | 1,100 | 884 |
| 2015-05-14 | 880 | 892 | 880 | 884 | 4,400 | 884 |
| 2015-05-13 | 893 | 893 | 886 | 886 | 600 | 886 |
| 2015-05-12 | 885 | 893 | 884 | 892 | 4,400 | 892 |
| 2015-05-11 | 881 | 899 | 880 | 896 | 5,500 | 896 |
| 2015-05-08 | 876 | 885 | 876 | 880 | 1,600 | 880 |
| 2015-05-07 | 888 | 888 | 873 | 876 | 9,200 | 876 |
| 2015-05-01 | 882 | 895 | 882 | 890 | 3,000 | 890 |
| 2015-04-30 | 910 | 918 | 883 | 909 | 5,800 | 909 |
| 2015-04-28 | 905 | 911 | 900 | 910 | 6,200 | 910 |
| 2015-04-27 | 891 | 905 | 891 | 905 | 3,500 | 905 |
| 2015-04-24 | 891 | 891 | 889 | 891 | 900 | 891 |
| 2015-04-23 | 889 | 891 | 889 | 891 | 3,300 | 891 |
| 2015-04-22 | 890 | 891 | 890 | 890 | 5,500 | 890 |
| 2015-04-21 | 888 | 892 | 888 | 890 | 4,200 | 890 |
| 2015-04-20 | 888 | 892 | 885 | 892 | 1,800 | 892 |
| 2015-04-17 | 889 | 897 | 889 | 896 | 2,100 | 896 |
| 2015-04-16 | 887 | 900 | 887 | 888 | 2,400 | 888 |
| 2015-04-15 | 882 | 890 | 882 | 887 | 2,700 | 887 |
| 2015-04-14 | 888 | 905 | 888 | 892 | 4,700 | 892 |
| 2015-04-13 | 905 | 905 | 880 | 886 | 8,200 | 886 |
| 2015-04-10 | 887 | 902 | 887 | 900 | 10,200 | 900 |
| 2015-04-09 | 885 | 902 | 885 | 902 | 24,200 | 902 |
| 2015-04-08 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2015-04-07 | 895 | 896 | 880 | 880 | 8,700 | 880 |
| 2015-04-06 | 882 | 894 | 882 | 889 | 2,700 | 889 |
| 2015-04-03 | 885 | 886 | 878 | 886 | 18,700 | 886 |
| 2015-04-02 | 873 | 886 | 869 | 870 | 6,100 | 870 |
| 2015-04-01 | 875 | 875 | 840 | 858 | 6,000 | 858 |
| 2015-03-31 | 882 | 883 | 875 | 875 | 2,700 | 875 |
| 2015-03-30 | 880 | 887 | 880 | 881 | 4,000 | 881 |
| 2015-03-27 | 902 | 902 | 881 | 887 | 7,100 | 887 |
| 2015-03-26 | 901 | 909 | 897 | 902 | 8,100 | 902 |
| 2015-03-25 | 905 | 921 | 905 | 911 | 11,400 | 911 |
| 2015-03-24 | 905 | 905 | 891 | 905 | 8,200 | 905 |
| 2015-03-23 | 890 | 900 | 890 | 900 | 4,700 | 900 |
| 2015-03-20 | 898 | 899 | 895 | 895 | 2,700 | 895 |
| 2015-03-19 | 894 | 897 | 892 | 897 | 3,100 | 897 |
| 2015-03-18 | 894 | 895 | 891 | 894 | 2,200 | 894 |
| 2015-03-17 | 890 | 896 | 880 | 889 | 8,000 | 889 |
| 2015-03-16 | 894 | 894 | 884 | 884 | 5,000 | 884 |
| 2015-03-13 | 878 | 895 | 878 | 884 | 8,500 | 884 |
| 2015-03-12 | 898 | 898 | 871 | 877 | 7,400 | 877 |
| 2015-03-11 | 897 | 897 | 872 | 883 | 3,400 | 883 |
| 2015-03-10 | 892 | 898 | 860 | 897 | 7,300 | 897 |
| 2015-03-09 | 905 | 905 | 890 | 892 | 4,800 | 892 |
| 2015-03-06 | 875 | 905 | 875 | 905 | 14,100 | 905 |
| 2015-03-05 | 850 | 870 | 850 | 869 | 6,100 | 869 |
| 2015-03-04 | 839 | 848 | 839 | 848 | 4,800 | 848 |
| 2015-03-03 | 845 | 845 | 826 | 840 | 4,800 | 840 |
| 2015-03-02 | 835 | 841 | 825 | 841 | 8,000 | 841 |
| 2015-02-27 | 820 | 830 | 818 | 819 | 18,600 | 819 |
| 2015-02-26 | 813 | 819 | 813 | 819 | 3,200 | 819 |
| 2015-02-25 | 809 | 815 | 809 | 814 | 4,000 | 814 |
| 2015-02-24 | 802 | 814 | 802 | 806 | 9,300 | 806 |
| 2015-02-23 | 809 | 824 | 809 | 811 | 6,900 | 811 |
| 2015-02-20 | 812 | 812 | 795 | 795 | 6,600 | 795 |
| 2015-02-19 | 795 | 823 | 795 | 812 | 24,400 | 812 |
| 2015-02-18 | 793 | 808 | 787 | 803 | 14,100 | 803 |
| 2015-02-17 | 797 | 797 | 778 | 795 | 15,700 | 795 |
| 2015-02-16 | 785 | 795 | 785 | 795 | 4,400 | 795 |
| 2015-02-13 | 790 | 802 | 787 | 794 | 12,100 | 794 |
| 2015-02-12 | 796 | 803 | 795 | 799 | 9,200 | 799 |
| 2015-02-10 | 780 | 799 | 778 | 797 | 8,600 | 797 |
| 2015-02-09 | 765 | 769 | 765 | 769 | 1,400 | 769 |
| 2015-02-06 | 759 | 763 | 757 | 762 | 4,500 | 762 |
| 2015-02-05 | 760 | 764 | 759 | 759 | 1,700 | 759 |
| 2015-02-04 | 764 | 765 | 760 | 760 | 9,000 | 760 |
| 2015-02-03 | 774 | 774 | 762 | 762 | 3,100 | 762 |
| 2015-02-02 | 789 | 789 | 756 | 771 | 14,300 | 771 |
| 2015-01-30 | 791 | 791 | 788 | 789 | 12,300 | 789 |
| 2015-01-29 | 791 | 795 | 790 | 790 | 8,000 | 790 |
| 2015-01-28 | 790 | 790 | 786 | 789 | 2,800 | 789 |
| 2015-01-27 | 785 | 785 | 782 | 784 | 5,000 | 784 |
| 2015-01-26 | 780 | 786 | 769 | 780 | 8,600 | 780 |
| 2015-01-23 | 778 | 781 | 777 | 780 | 800 | 780 |
| 2015-01-22 | 779 | 781 | 776 | 781 | 1,600 | 781 |
| 2015-01-21 | 772 | 780 | 772 | 779 | 2,000 | 779 |
| 2015-01-20 | 773 | 780 | 770 | 780 | 1,200 | 780 |
| 2015-01-19 | 771 | 771 | 765 | 765 | 5,400 | 765 |
| 2015-01-16 | 770 | 774 | 766 | 770 | 2,900 | 770 |
| 2015-01-15 | 771 | 775 | 771 | 772 | 1,200 | 772 |
| 2015-01-14 | 771 | 771 | 771 | 771 | 700 | 771 |
| 2015-01-13 | 775 | 775 | 771 | 771 | 2,700 | 771 |
| 2015-01-09 | 779 | 779 | 774 | 775 | 4,800 | 775 |
| 2015-01-08 | 773 | 777 | 773 | 776 | 3,300 | 776 |
| 2015-01-07 | 771 | 780 | 767 | 773 | 4,600 | 773 |
| 2015-01-06 | 786 | 786 | 767 | 773 | 5,100 | 773 |
| 2015-01-05 | 777 | 794 | 766 | 771 | 25,200 | 771 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
