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
2015-12-309259259189244,300924
2015-12-2991992590792517,400925
2015-12-289059259059195,400919
2015-12-2590090290090010,600900
2015-12-2490090390090018,100900
2015-12-2291591689991018,900910
2015-12-219119159069144,400914
2015-12-189119199119144,900914
2015-12-179209209109145,400914
2015-12-169199249109137,100913
2015-12-159159209109164,600916
2015-12-149139209099204,100920
2015-12-119359359209235,200923
2015-12-109249309239233,500923
2015-12-099229259229242,300924
2015-12-0893593591793013,500930
2015-12-079309359299344,400934
2015-12-049359359279284,100928
2015-12-039319369319352,200935
2015-12-029279359279353,800935
2015-12-019299319219315,600931
2015-11-309299309209292,400929
2015-11-279299309229297,400929
2015-11-269259339259293,600929
2015-11-259329339289331,900933
2015-11-249309329199296,300929
2015-11-209339339169316,700931
2015-11-1992293392092210,400922
2015-11-189169249159226,000922
2015-11-179109209019108,100910
2015-11-169159169019157,800915
2015-11-139139159139153,100915
2015-11-129199229029134,200913
2015-11-119199229129132,000913
2015-11-109139199109158,100915
2015-11-099099159069106,400910
2015-11-069109109039102,900910
2015-11-0590592090591010,700910
2015-11-049009109009056,000905
2015-11-029219219019032,000903
2015-10-309239239019165,800916
2015-10-299259259239232,400923
2015-10-289249259159156,500915
2015-10-2790292989891512,400915
2015-10-268728888728881,900888
2015-10-238708858708855,300885
2015-10-228708708678701,700870
2015-10-21868868867867300867
2015-10-208738738668681,000868
2015-10-198648748648741,100874
2015-10-168668678648641,000864
2015-10-15863864863864200864
2015-10-148728728638633,500863
2015-10-138708728698721,900872
2015-10-098728798688691,800869
2015-10-088618778618779,900877
2015-10-078738778668772,100877
2015-10-068808808678752,500875
2015-10-058668808658804,300880
2015-10-028848848788781,000878
2015-10-018748848748843,200884
2015-09-308748748748741,300874
2015-09-298788808658703,500870
2015-09-288788808768787,100878
2015-09-258758788708781,300878
2015-09-248658758658701,500870
2015-09-188658758598653,300865
2015-09-178688688658652,600865
2015-09-168658688658661,900866
2015-09-158668808668801,000880
2015-09-148628688608611,000861
2015-09-118618788568593,200859
2015-09-108478478448462,300846
2015-09-098448598448523,700852
2015-09-08864864846846800846
2015-09-0785785784085019,000850
2015-09-048788828678679,000867
2015-09-038818838768783,800878
2015-09-028898908758802,500880
2015-09-018969038809004,600900
2015-08-318989058969059,000905
2015-08-288908988908982,300898
2015-08-278959008808854,600885
2015-08-268788818768763,400876
2015-08-258509088509084,600908
2015-08-2490390387087020,600870
2015-08-2190991890591724,700917
2015-08-2091693191092510,600925
2015-08-199359389159296,400929
2015-08-189509509359356,200935
2015-08-179509509399503,300950
2015-08-149509509359502,600950
2015-08-139509509509503,300950
2015-08-1294596594095012,500950
2015-08-1193593892493014,500930
2015-08-109159209099206,400920
2015-08-07913915913915400915
2015-08-06908919908913800913
2015-08-059219219059087,000908
2015-08-049269269169213,700921
2015-08-039339339119293,600929
2015-07-319319339269331,600933
2015-07-309209359159353,600935
2015-07-299159179159153,900915
2015-07-289309309209266,400926
2015-07-279469469239297,700929
2015-07-249459459309344,000934
2015-07-239449449309302,200930
2015-07-229309319309304,700930
2015-07-219549549309307,200930
2015-07-179409409309303,200930
2015-07-169359419219402,700940
2015-07-1594394392193411,700934
2015-07-149609759449442,200944
2015-07-139349509319492,600949
2015-07-109159529159499,400949
2015-07-0992092188091524,500915
2015-07-0899399992092018,000920
2015-07-071,0001,0009909956,100995
2015-07-061,0001,0059901,0059,1001,005
2015-07-039851,0139851,01340,0001,013
2015-07-0295097394897020,900970
2015-07-0192094092092610,800926
2015-06-3091091691091627,100916
2015-06-2990491090091013,600910
2015-06-2689290089089512,100895
2015-06-258888958888907,500890
2015-06-248858908858888,700888
2015-06-2388389087988516,400885
2015-06-2287889087487510,100875
2015-06-198758768618747,000874
2015-06-188748808748803,000880
2015-06-178838838738745,000874
2015-06-168808848778833,400883
2015-06-1588188187488020,600880
2015-06-128808808788801,600880
2015-06-118768808758752,400875
2015-06-108798808668719,500871
2015-06-0988388486286431,800864
2015-06-0889089488388327,600883
2015-06-058878908878901,900890
2015-06-0489189188588520,800885
2015-06-038918968918911,300891
2015-06-028958968928962,700896
2015-06-018918948908941,600894
2015-05-298888958888912,400891
2015-05-2889289488788713,800887
2015-05-278948948868905,300890
2015-05-268978998898949,900894
2015-05-25886888886888300888
2015-05-228878908868872,400887
2015-05-218888938818925,600892
2015-05-208888958888942,500894
2015-05-198938948888885,700888
2015-05-188868938868931,600893
2015-05-158868868838841,100884
2015-05-148808928808844,400884
2015-05-13893893886886600886
2015-05-128858938848924,400892
2015-05-118818998808965,500896
2015-05-088768858768801,600880
2015-05-078888888738769,200876
2015-05-018828958828903,000890
2015-04-309109188839095,800909
2015-04-289059119009106,200910
2015-04-278919058919053,500905
2015-04-24891891889891900891
2015-04-238898918898913,300891
2015-04-228908918908905,500890
2015-04-218888928888904,200890
2015-04-208888928858921,800892
2015-04-178898978898962,100896
2015-04-168879008878882,400888
2015-04-158828908828872,700887
2015-04-148889058888924,700892
2015-04-139059058808868,200886
2015-04-1088790288790010,200900
2015-04-0988590288590224,200902
2015-04-088908908808802,000880
2015-04-078958968808808,700880
2015-04-068828948828892,700889
2015-04-0388588687888618,700886
2015-04-028738868698706,100870
2015-04-018758758408586,000858
2015-03-318828838758752,700875
2015-03-308808878808814,000881
2015-03-279029028818877,100887
2015-03-269019098979028,100902
2015-03-2590592190591111,400911
2015-03-249059058919058,200905
2015-03-238909008909004,700900
2015-03-208988998958952,700895
2015-03-198948978928973,100897
2015-03-188948958918942,200894
2015-03-178908968808898,000889
2015-03-168948948848845,000884
2015-03-138788958788848,500884
2015-03-128988988718777,400877
2015-03-118978978728833,400883
2015-03-108928988608977,300897
2015-03-099059058908924,800892
2015-03-0687590587590514,100905
2015-03-058508708508696,100869
2015-03-048398488398484,800848
2015-03-038458458268404,800840
2015-03-028358418258418,000841
2015-02-2782083081881918,600819
2015-02-268138198138193,200819
2015-02-258098158098144,000814
2015-02-248028148028069,300806
2015-02-238098248098116,900811
2015-02-208128127957956,600795
2015-02-1979582379581224,400812
2015-02-1879380878780314,100803
2015-02-1779779777879515,700795
2015-02-167857957857954,400795
2015-02-1379080278779412,100794
2015-02-127968037957999,200799
2015-02-107807997787978,600797
2015-02-097657697657691,400769
2015-02-067597637577624,500762
2015-02-057607647597591,700759
2015-02-047647657607609,000760
2015-02-037747747627623,100762
2015-02-0278978975677114,300771
2015-01-3079179178878912,300789
2015-01-297917957907908,000790
2015-01-287907907867892,800789
2015-01-277857857827845,000784
2015-01-267807867697808,600780
2015-01-23778781777780800780
2015-01-227797817767811,600781
2015-01-217727807727792,000779
2015-01-207737807707801,200780
2015-01-197717717657655,400765
2015-01-167707747667702,900770
2015-01-157717757717721,200772
2015-01-14771771771771700771
2015-01-137757757717712,700771
2015-01-097797797747754,800775
2015-01-087737777737763,300776
2015-01-077717807677734,600773
2015-01-067867867677735,100773
2015-01-0577779476677125,200771

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