太陽化学(2902)の株価時系列情報
太陽化学(2902)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,590 | 1,590 | 1,585 | 1,590 | 11,400 |
| 2005/12/29 | 1,581 | 1,590 | 1,581 | 1,590 | 6,000 |
| 2005/12/28 | 1,565 | 1,575 | 1,565 | 1,575 | 9,900 |
| 2005/12/27 | 1,560 | 1,565 | 1,545 | 1,565 | 7,700 |
| 2005/12/26 | 1,549 | 1,560 | 1,546 | 1,560 | 5,400 |
| 2005/12/22 | 1,545 | 1,570 | 1,530 | 1,550 | 13,100 |
| 2005/12/21 | 1,510 | 1,530 | 1,498 | 1,530 | 7,300 |
| 2005/12/20 | 1,519 | 1,520 | 1,510 | 1,515 | 5,400 |
| 2005/12/19 | 1,545 | 1,550 | 1,510 | 1,520 | 8,600 |
| 2005/12/16 | 1,540 | 1,545 | 1,540 | 1,540 | 4,300 |
| 2005/12/15 | 1,520 | 1,540 | 1,520 | 1,540 | 3,600 |
| 2005/12/14 | 1,520 | 1,545 | 1,520 | 1,520 | 5,200 |
| 2005/12/13 | 1,540 | 1,545 | 1,540 | 1,540 | 5,600 |
| 2005/12/12 | 1,550 | 1,550 | 1,540 | 1,540 | 5,500 |
| 2005/12/09 | 1,536 | 1,550 | 1,536 | 1,542 | 2,500 |
| 2005/12/08 | 1,550 | 1,550 | 1,536 | 1,550 | 4,400 |
| 2005/12/07 | 1,550 | 1,555 | 1,536 | 1,536 | 10,400 |
| 2005/12/06 | 1,550 | 1,555 | 1,536 | 1,550 | 12,400 |
| 2005/12/05 | 1,550 | 1,560 | 1,540 | 1,550 | 4,000 |
| 2005/12/02 | 1,550 | 1,550 | 1,541 | 1,546 | 6,200 |
| 2005/12/01 | 1,550 | 1,550 | 1,535 | 1,550 | 7,900 |
| 2005/11/30 | 1,535 | 1,550 | 1,535 | 1,550 | 12,200 |
| 2005/11/29 | 1,526 | 1,540 | 1,525 | 1,532 | 16,900 |
| 2005/11/28 | 1,530 | 1,535 | 1,520 | 1,525 | 9,600 |
| 2005/11/25 | 1,510 | 1,530 | 1,510 | 1,515 | 10,000 |
| 2005/11/24 | 1,549 | 1,549 | 1,510 | 1,530 | 12,800 |
| 2005/11/22 | 1,550 | 1,550 | 1,540 | 1,549 | 900 |
| 2005/11/21 | 1,529 | 1,550 | 1,520 | 1,550 | 2,600 |
| 2005/11/18 | 1,530 | 1,530 | 1,510 | 1,520 | 4,100 |
| 2005/11/17 | 1,545 | 1,560 | 1,545 | 1,560 | 14,300 |
| 2005/11/16 | 1,529 | 1,545 | 1,522 | 1,545 | 5,900 |
| 2005/11/15 | 1,501 | 1,520 | 1,501 | 1,520 | 11,200 |
| 2005/11/14 | 1,499 | 1,500 | 1,485 | 1,496 | 11,800 |
| 2005/11/11 | 1,500 | 1,500 | 1,498 | 1,499 | 6,200 |
| 2005/11/10 | 1,503 | 1,505 | 1,498 | 1,498 | 3,100 |
| 2005/11/09 | 1,503 | 1,503 | 1,501 | 1,501 | 3,800 |
| 2005/11/08 | 1,505 | 1,506 | 1,501 | 1,503 | 2,700 |
| 2005/11/07 | 1,510 | 1,510 | 1,501 | 1,506 | 4,300 |
| 2005/11/04 | 1,510 | 1,510 | 1,505 | 1,510 | 3,100 |
| 2005/11/02 | 1,501 | 1,510 | 1,500 | 1,505 | 2,700 |
| 2005/11/01 | 1,500 | 1,510 | 1,500 | 1,500 | 2,200 |
| 2005/10/31 | 1,500 | 1,510 | 1,490 | 1,500 | 6,500 |
| 2005/10/28 | 1,490 | 1,500 | 1,490 | 1,490 | 6,200 |
| 2005/10/27 | 1,495 | 1,495 | 1,483 | 1,490 | 5,100 |
| 2005/10/26 | 1,500 | 1,500 | 1,495 | 1,495 | 4,900 |
| 2005/10/25 | 1,500 | 1,500 | 1,483 | 1,500 | 2,500 |
| 2005/10/24 | 1,485 | 1,500 | 1,485 | 1,500 | 700 |
| 2005/10/21 | 1,485 | 1,485 | 1,482 | 1,485 | 4,100 |
| 2005/10/20 | 1,495 | 1,495 | 1,485 | 1,485 | 4,900 |
| 2005/10/19 | 1,496 | 1,523 | 1,485 | 1,485 | 9,000 |
| 2005/10/18 | 1,500 | 1,500 | 1,480 | 1,486 | 1,500 |
| 2005/10/17 | 1,500 | 1,500 | 1,475 | 1,479 | 3,700 |
| 2005/10/14 | 1,489 | 1,490 | 1,470 | 1,470 | 4,900 |
| 2005/10/13 | 1,469 | 1,469 | 1,450 | 1,465 | 3,400 |
| 2005/10/12 | 1,445 | 1,460 | 1,445 | 1,450 | 6,200 |
| 2005/10/11 | 1,449 | 1,450 | 1,445 | 1,445 | 5,900 |
| 2005/10/07 | 1,448 | 1,455 | 1,445 | 1,445 | 7,900 |
| 2005/10/06 | 1,451 | 1,490 | 1,450 | 1,451 | 9,300 |
| 2005/10/05 | 1,451 | 1,470 | 1,450 | 1,470 | 3,500 |
| 2005/10/04 | 1,490 | 1,500 | 1,450 | 1,450 | 6,100 |
| 2005/10/03 | 1,485 | 1,485 | 1,450 | 1,450 | 7,800 |
| 2005/09/30 | 1,485 | 1,485 | 1,460 | 1,475 | 6,800 |
| 2005/09/29 | 1,514 | 1,520 | 1,514 | 1,514 | 9,900 |
| 2005/09/28 | 1,560 | 1,570 | 1,560 | 1,560 | 7,100 |
| 2005/09/27 | 1,589 | 1,589 | 1,550 | 1,560 | 3,900 |
| 2005/09/26 | 1,599 | 1,600 | 1,580 | 1,589 | 21,200 |
| 2005/09/22 | 1,558 | 1,600 | 1,510 | 1,541 | 17,500 |
| 2005/09/21 | 1,581 | 1,581 | 1,555 | 1,555 | 5,200 |
| 2005/09/20 | 1,597 | 1,598 | 1,553 | 1,580 | 4,600 |
| 2005/09/16 | 1,601 | 1,601 | 1,560 | 1,598 | 3,900 |
| 2005/09/15 | 1,600 | 1,620 | 1,585 | 1,600 | 22,500 |
| 2005/09/14 | 1,580 | 1,605 | 1,580 | 1,600 | 18,300 |
| 2005/09/13 | 1,550 | 1,600 | 1,541 | 1,600 | 24,700 |
| 2005/09/12 | 1,535 | 1,544 | 1,535 | 1,544 | 14,700 |
| 2005/09/09 | 1,550 | 1,550 | 1,525 | 1,535 | 6,700 |
| 2005/09/08 | 1,558 | 1,558 | 1,548 | 1,550 | 13,500 |
| 2005/09/07 | 1,559 | 1,569 | 1,559 | 1,560 | 8,700 |
| 2005/09/06 | 1,555 | 1,580 | 1,555 | 1,558 | 16,200 |
| 2005/09/05 | 1,541 | 1,549 | 1,541 | 1,545 | 12,100 |
| 2005/09/02 | 1,540 | 1,545 | 1,539 | 1,541 | 20,800 |
| 2005/09/01 | 1,535 | 1,550 | 1,530 | 1,539 | 21,900 |
| 2005/08/31 | 1,490 | 1,505 | 1,490 | 1,500 | 14,100 |
| 2005/08/30 | 1,480 | 1,495 | 1,478 | 1,485 | 21,600 |
| 2005/08/29 | 1,460 | 1,480 | 1,460 | 1,470 | 20,500 |
| 2005/08/26 | 1,450 | 1,459 | 1,426 | 1,450 | 16,600 |
| 2005/08/25 | 1,374 | 1,420 | 1,374 | 1,420 | 16,800 |
| 2005/08/24 | 1,354 | 1,371 | 1,351 | 1,360 | 5,900 |
| 2005/08/23 | 1,350 | 1,355 | 1,340 | 1,350 | 6,100 |
| 2005/08/22 | 1,330 | 1,350 | 1,330 | 1,349 | 5,600 |
| 2005/08/19 | 1,335 | 1,338 | 1,326 | 1,330 | 5,400 |
| 2005/08/18 | 1,341 | 1,346 | 1,323 | 1,335 | 25,200 |
| 2005/08/17 | 1,347 | 1,360 | 1,340 | 1,340 | 25,100 |
| 2005/08/16 | 1,349 | 1,349 | 1,333 | 1,347 | 6,900 |
| 2005/08/15 | 1,340 | 1,350 | 1,335 | 1,350 | 12,200 |
| 2005/08/12 | 1,299 | 1,350 | 1,295 | 1,322 | 7,300 |
| 2005/08/11 | 1,310 | 1,315 | 1,288 | 1,288 | 28,100 |
| 2005/08/10 | 1,320 | 1,320 | 1,310 | 1,310 | 17,900 |
| 2005/08/09 | 1,327 | 1,350 | 1,321 | 1,321 | 11,900 |
| 2005/08/08 | 1,316 | 1,347 | 1,310 | 1,325 | 6,600 |
| 2005/08/05 | 1,348 | 1,348 | 1,315 | 1,330 | 13,500 |
| 2005/08/04 | 1,360 | 1,360 | 1,302 | 1,350 | 27,800 |
| 2005/08/03 | 1,391 | 1,392 | 1,360 | 1,365 | 19,600 |
| 2005/08/02 | 1,419 | 1,419 | 1,386 | 1,391 | 21,400 |
| 2005/08/01 | 1,401 | 1,425 | 1,401 | 1,419 | 10,500 |
| 2005/07/29 | 1,390 | 1,435 | 1,390 | 1,421 | 19,200 |
| 2005/07/28 | 1,496 | 1,496 | 1,360 | 1,380 | 66,900 |
| 2005/07/27 | 1,500 | 1,522 | 1,500 | 1,511 | 19,400 |
| 2005/07/26 | 1,532 | 1,545 | 1,508 | 1,510 | 41,500 |
| 2005/07/25 | 1,510 | 1,535 | 1,510 | 1,530 | 18,000 |
| 2005/07/22 | 1,530 | 1,533 | 1,510 | 1,514 | 23,500 |
| 2005/07/21 | 1,530 | 1,535 | 1,530 | 1,535 | 16,300 |
| 2005/07/20 | 1,540 | 1,540 | 1,523 | 1,526 | 24,000 |
| 2005/07/19 | 1,585 | 1,600 | 1,520 | 1,540 | 18,600 |
| 2005/07/15 | 1,585 | 1,600 | 1,583 | 1,583 | 7,900 |
| 2005/07/14 | 1,599 | 1,599 | 1,585 | 1,585 | 5,200 |
| 2005/07/13 | 1,600 | 1,600 | 1,591 | 1,599 | 4,000 |
| 2005/07/12 | 1,600 | 1,620 | 1,600 | 1,600 | 13,500 |
| 2005/07/11 | 1,600 | 1,610 | 1,588 | 1,588 | 11,100 |
| 2005/07/08 | 1,610 | 1,618 | 1,600 | 1,600 | 6,700 |
| 2005/07/07 | 1,597 | 1,600 | 1,595 | 1,600 | 1,500 |
| 2005/07/06 | 1,607 | 1,607 | 1,591 | 1,595 | 7,300 |
| 2005/07/05 | 1,591 | 1,605 | 1,588 | 1,605 | 20,800 |
| 2005/07/04 | 1,600 | 1,600 | 1,591 | 1,591 | 15,000 |
| 2005/07/01 | 1,600 | 1,600 | 1,599 | 1,599 | 19,200 |
| 2005/06/30 | 1,601 | 1,650 | 1,601 | 1,639 | 16,500 |
| 2005/06/29 | 1,591 | 1,620 | 1,591 | 1,600 | 24,100 |
| 2005/06/28 | 1,639 | 1,639 | 1,590 | 1,590 | 44,600 |
| 2005/06/27 | 1,635 | 1,638 | 1,635 | 1,638 | 18,000 |
| 2005/06/24 | 1,671 | 1,671 | 1,630 | 1,635 | 21,900 |
| 2005/06/23 | 1,680 | 1,681 | 1,680 | 1,680 | 15,100 |
| 2005/06/22 | 1,680 | 1,684 | 1,651 | 1,679 | 6,000 |
| 2005/06/21 | 1,700 | 1,700 | 1,684 | 1,684 | 13,400 |
| 2005/06/20 | 1,695 | 1,696 | 1,680 | 1,686 | 16,100 |
| 2005/06/17 | 1,685 | 1,700 | 1,685 | 1,695 | 2,200 |
| 2005/06/16 | 1,679 | 1,685 | 1,650 | 1,685 | 9,600 |
| 2005/06/15 | 1,655 | 1,677 | 1,655 | 1,677 | 5,000 |
| 2005/06/14 | 1,651 | 1,670 | 1,651 | 1,660 | 5,300 |
| 2005/06/13 | 1,641 | 1,655 | 1,641 | 1,650 | 3,300 |
| 2005/06/10 | 1,651 | 1,652 | 1,640 | 1,640 | 5,100 |
| 2005/06/09 | 1,685 | 1,685 | 1,657 | 1,657 | 600 |
| 2005/06/08 | 1,680 | 1,700 | 1,651 | 1,654 | 6,700 |
| 2005/06/07 | 1,665 | 1,697 | 1,650 | 1,680 | 16,500 |
| 2005/06/06 | 1,650 | 1,670 | 1,644 | 1,670 | 14,900 |
| 2005/06/03 | 1,650 | 1,679 | 1,641 | 1,641 | 700 |
| 2005/06/02 | 1,680 | 1,680 | 1,644 | 1,650 | 4,800 |
| 2005/06/01 | 1,649 | 1,660 | 1,649 | 1,655 | 3,000 |
| 2005/05/31 | 1,660 | 1,660 | 1,649 | 1,649 | 12,000 |
| 2005/05/30 | 1,620 | 1,700 | 1,600 | 1,649 | 7,900 |
| 2005/05/27 | 1,527 | 1,585 | 1,527 | 1,560 | 11,000 |
| 2005/05/26 | 1,525 | 1,528 | 1,525 | 1,526 | 5,800 |
| 2005/05/25 | 1,590 | 1,595 | 1,505 | 1,525 | 17,200 |
| 2005/05/24 | 1,600 | 1,602 | 1,593 | 1,594 | 6,600 |
| 2005/05/23 | 1,729 | 1,729 | 1,630 | 1,638 | 5,100 |
| 2005/05/20 | 1,730 | 1,731 | 1,730 | 1,730 | 7,000 |
| 2005/05/19 | 1,750 | 1,750 | 1,730 | 1,730 | 3,700 |
| 2005/05/18 | 1,790 | 1,790 | 1,740 | 1,750 | 4,900 |
| 2005/05/17 | 1,810 | 1,810 | 1,786 | 1,790 | 6,400 |
| 2005/05/16 | 1,819 | 1,820 | 1,801 | 1,810 | 10,500 |
| 2005/05/13 | 1,750 | 1,790 | 1,740 | 1,790 | 11,100 |
| 2005/05/12 | 1,720 | 1,740 | 1,720 | 1,730 | 1,900 |
| 2005/05/11 | 1,751 | 1,770 | 1,720 | 1,720 | 10,500 |
| 2005/05/10 | 1,780 | 1,820 | 1,750 | 1,750 | 10,600 |
| 2005/05/09 | 1,695 | 1,800 | 1,681 | 1,800 | 20,300 |
| 2005/05/06 | 1,600 | 1,680 | 1,600 | 1,660 | 11,200 |
| 2005/05/02 | 1,580 | 1,600 | 1,565 | 1,595 | 9,600 |
| 2005/04/28 | 1,590 | 1,620 | 1,590 | 1,590 | 12,700 |
| 2005/04/27 | 1,571 | 1,610 | 1,571 | 1,590 | 10,400 |
| 2005/04/26 | 1,580 | 1,580 | 1,550 | 1,570 | 12,700 |
| 2005/04/25 | 1,600 | 1,600 | 1,560 | 1,580 | 11,200 |
| 2005/04/22 | 1,610 | 1,610 | 1,510 | 1,510 | 15,800 |
| 2005/04/21 | 1,580 | 1,610 | 1,500 | 1,610 | 12,600 |
| 2005/04/20 | 1,560 | 1,580 | 1,560 | 1,580 | 11,800 |
| 2005/04/19 | 1,580 | 1,580 | 1,560 | 1,560 | 15,100 |
| 2005/04/18 | 1,620 | 1,620 | 1,555 | 1,580 | 20,700 |
| 2005/04/15 | 1,612 | 1,621 | 1,600 | 1,621 | 19,100 |
| 2005/04/14 | 1,621 | 1,630 | 1,599 | 1,620 | 22,400 |
| 2005/04/13 | 1,700 | 1,700 | 1,600 | 1,621 | 19,700 |
| 2005/04/12 | 1,705 | 1,710 | 1,705 | 1,707 | 9,600 |
| 2005/04/11 | 1,755 | 1,756 | 1,702 | 1,705 | 12,200 |
| 2005/04/08 | 1,802 | 1,802 | 1,777 | 1,777 | 10,500 |
| 2005/04/07 | 1,820 | 1,826 | 1,800 | 1,801 | 8,600 |
| 2005/04/06 | 1,850 | 1,851 | 1,850 | 1,850 | 1,800 |
| 2005/04/05 | 1,889 | 1,891 | 1,889 | 1,890 | 5,100 |
| 2005/04/04 | 1,896 | 1,900 | 1,892 | 1,892 | 2,000 |
| 2005/04/01 | 1,910 | 1,910 | 1,860 | 1,895 | 7,200 |
| 2005/03/31 | 1,795 | 1,835 | 1,795 | 1,820 | 6,700 |
| 2005/03/30 | 1,830 | 1,830 | 1,701 | 1,731 | 27,500 |
| 2005/03/29 | 1,902 | 1,902 | 1,850 | 1,855 | 35,900 |
| 2005/03/28 | 1,996 | 1,996 | 1,900 | 1,922 | 11,100 |
| 2005/03/25 | 2,000 | 2,010 | 1,990 | 1,998 | 8,100 |
| 2005/03/24 | 1,998 | 2,000 | 1,997 | 2,000 | 8,500 |
| 2005/03/23 | 2,000 | 2,000 | 1,995 | 1,998 | 5,100 |
| 2005/03/22 | 2,000 | 2,010 | 1,994 | 1,994 | 11,600 |
| 2005/03/18 | 1,995 | 2,000 | 1,950 | 1,989 | 7,600 |
| 2005/03/17 | 1,890 | 1,998 | 1,890 | 1,989 | 14,400 |
| 2005/03/16 | 2,020 | 2,025 | 1,985 | 1,990 | 34,400 |
| 2005/03/15 | 2,035 | 2,065 | 2,030 | 2,050 | 6,100 |
| 2005/03/14 | 2,130 | 2,130 | 2,030 | 2,070 | 21,000 |
| 2005/03/11 | 2,130 | 2,130 | 2,120 | 2,120 | 17,900 |
| 2005/03/10 | 2,130 | 2,140 | 2,120 | 2,120 | 2,800 |
| 2005/03/09 | 2,130 | 2,130 | 2,125 | 2,130 | 3,400 |
| 2005/03/08 | 2,110 | 2,145 | 2,110 | 2,130 | 9,700 |
| 2005/03/07 | 2,115 | 2,120 | 2,105 | 2,110 | 10,800 |
| 2005/03/04 | 2,105 | 2,110 | 2,100 | 2,110 | 6,400 |
| 2005/03/03 | 2,105 | 2,105 | 2,095 | 2,105 | 10,100 |
| 2005/03/02 | 2,100 | 2,105 | 2,095 | 2,105 | 12,400 |
| 2005/03/01 | 2,100 | 2,100 | 2,095 | 2,100 | 8,400 |
| 2005/02/28 | 2,095 | 2,100 | 2,095 | 2,100 | 7,900 |
| 2005/02/25 | 2,105 | 2,105 | 2,080 | 2,095 | 12,800 |
| 2005/02/24 | 2,110 | 2,120 | 2,100 | 2,100 | 6,200 |
| 2005/02/23 | 2,115 | 2,150 | 2,110 | 2,110 | 4,400 |
| 2005/02/22 | 2,120 | 2,150 | 2,110 | 2,110 | 5,100 |
| 2005/02/21 | 2,100 | 2,140 | 2,100 | 2,120 | 5,800 |
| 2005/02/18 | 2,120 | 2,120 | 2,100 | 2,100 | 8,800 |
| 2005/02/17 | 2,125 | 2,125 | 2,105 | 2,115 | 8,800 |
| 2005/02/16 | 2,145 | 2,160 | 2,120 | 2,125 | 11,200 |
| 2005/02/15 | 2,160 | 2,160 | 2,140 | 2,145 | 5,000 |
| 2005/02/14 | 2,150 | 2,165 | 2,150 | 2,160 | 7,000 |
| 2005/02/10 | 2,160 | 2,160 | 2,150 | 2,150 | 2,700 |
| 2005/02/09 | 2,185 | 2,200 | 2,160 | 2,160 | 10,500 |
| 2005/02/08 | 2,200 | 2,200 | 2,180 | 2,180 | 11,100 |
| 2005/02/07 | 2,200 | 2,200 | 2,195 | 2,200 | 20,500 |
| 2005/02/04 | 2,190 | 2,200 | 2,180 | 2,190 | 8,200 |
| 2005/02/03 | 2,190 | 2,190 | 2,185 | 2,185 | 4,100 |
| 2005/02/02 | 2,140 | 2,160 | 2,140 | 2,160 | 10,300 |
| 2005/02/01 | 2,140 | 2,140 | 2,125 | 2,135 | 7,000 |
| 2005/01/31 | 2,130 | 2,140 | 2,105 | 2,140 | 6,800 |
| 2005/01/28 | 2,130 | 2,130 | 2,120 | 2,130 | 12,700 |
| 2005/01/27 | 2,130 | 2,135 | 2,120 | 2,130 | 14,600 |
| 2005/01/26 | 2,155 | 2,160 | 2,130 | 2,135 | 15,700 |
| 2005/01/25 | 2,155 | 2,155 | 2,130 | 2,135 | 26,400 |
| 2005/01/24 | 2,190 | 2,190 | 2,155 | 2,155 | 11,300 |
| 2005/01/21 | 2,200 | 2,200 | 2,185 | 2,190 | 4,200 |
| 2005/01/20 | 2,200 | 2,200 | 2,180 | 2,200 | 8,100 |
| 2005/01/19 | 2,200 | 2,200 | 2,175 | 2,180 | 9,100 |
| 2005/01/18 | 2,195 | 2,195 | 2,170 | 2,170 | 7,200 |
| 2005/01/17 | 2,130 | 2,200 | 2,130 | 2,195 | 7,900 |
| 2005/01/14 | 2,150 | 2,150 | 2,130 | 2,130 | 17,800 |
| 2005/01/13 | 2,145 | 2,150 | 2,140 | 2,140 | 7,900 |
| 2005/01/12 | 2,150 | 2,160 | 2,140 | 2,140 | 20,600 |
| 2005/01/11 | 2,150 | 2,170 | 2,130 | 2,150 | 13,900 |
| 2005/01/07 | 2,180 | 2,180 | 2,130 | 2,150 | 9,600 |
| 2005/01/06 | 2,080 | 2,180 | 2,080 | 2,180 | 48,200 |
| 2005/01/05 | 2,100 | 2,100 | 2,080 | 2,080 | 28,900 |
| 2005/01/04 | 2,070 | 2,095 | 2,070 | 2,090 | 5,200 |