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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,100 | 1,120 | 1,095 | 1,120 | 2,500 |
| 2006/12/28 | 1,061 | 1,094 | 1,061 | 1,094 | 2,900 |
| 2006/12/27 | 1,051 | 1,060 | 1,051 | 1,060 | 3,700 |
| 2006/12/26 | 1,040 | 1,050 | 1,035 | 1,040 | 14,400 |
| 2006/12/25 | 1,043 | 1,050 | 1,043 | 1,050 | 5,000 |
| 2006/12/22 | 1,050 | 1,050 | 1,040 | 1,044 | 13,500 |
| 2006/12/21 | 1,125 | 1,128 | 1,060 | 1,080 | 7,000 |
| 2006/12/20 | 1,131 | 1,135 | 1,125 | 1,128 | 5,400 |
| 2006/12/19 | 1,140 | 1,140 | 1,130 | 1,130 | 5,500 |
| 2006/12/18 | 1,135 | 1,140 | 1,135 | 1,140 | 8,500 |
| 2006/12/15 | 1,145 | 1,145 | 1,125 | 1,135 | 18,100 |
| 2006/12/14 | 1,110 | 1,140 | 1,110 | 1,125 | 11,200 |
| 2006/12/13 | 1,100 | 1,100 | 1,095 | 1,095 | 4,900 |
| 2006/12/12 | 1,070 | 1,100 | 1,061 | 1,080 | 6,500 |
| 2006/12/11 | 1,060 | 1,065 | 1,052 | 1,065 | 6,300 |
| 2006/12/08 | 1,050 | 1,064 | 1,050 | 1,051 | 2,900 |
| 2006/12/07 | 1,046 | 1,065 | 1,045 | 1,045 | 5,700 |
| 2006/12/06 | 1,064 | 1,064 | 1,045 | 1,045 | 3,600 |
| 2006/12/05 | 1,040 | 1,064 | 1,040 | 1,064 | 2,500 |
| 2006/12/04 | 1,045 | 1,046 | 1,040 | 1,040 | 5,700 |
| 2006/12/01 | 1,075 | 1,075 | 1,030 | 1,046 | 9,500 |
| 2006/11/30 | 1,088 | 1,090 | 1,055 | 1,055 | 11,600 |
| 2006/11/29 | 1,062 | 1,085 | 1,062 | 1,080 | 6,000 |
| 2006/11/28 | 1,031 | 1,090 | 1,031 | 1,061 | 4,500 |
| 2006/11/27 | 1,011 | 1,030 | 1,011 | 1,030 | 1,100 |
| 2006/11/24 | 1,031 | 1,040 | 1,002 | 1,002 | 5,600 |
| 2006/11/22 | 1,066 | 1,070 | 1,000 | 1,015 | 9,200 |
| 2006/11/21 | 1,120 | 1,120 | 1,066 | 1,066 | 3,400 |
| 2006/11/20 | 1,116 | 1,120 | 1,110 | 1,110 | 6,300 |
| 2006/11/17 | 1,111 | 1,120 | 1,111 | 1,120 | 7,900 |
| 2006/11/16 | 1,111 | 1,115 | 1,100 | 1,110 | 10,900 |
| 2006/11/15 | 1,140 | 1,150 | 1,110 | 1,110 | 5,800 |
| 2006/11/14 | 1,140 | 1,141 | 1,135 | 1,140 | 7,300 |
| 2006/11/13 | 1,102 | 1,181 | 1,100 | 1,180 | 5,500 |
| 2006/11/10 | 1,170 | 1,182 | 1,170 | 1,182 | 1,500 |
| 2006/11/09 | 1,180 | 1,182 | 1,180 | 1,182 | 2,600 |
| 2006/11/08 | 1,195 | 1,195 | 1,189 | 1,195 | 1,300 |
| 2006/11/07 | 1,200 | 1,200 | 1,180 | 1,180 | 6,800 |
| 2006/11/06 | 1,197 | 1,198 | 1,185 | 1,196 | 4,500 |
| 2006/11/02 | 1,198 | 1,198 | 1,195 | 1,198 | 2,400 |
| 2006/11/01 | 1,199 | 1,200 | 1,195 | 1,199 | 1,800 |
| 2006/10/31 | 1,202 | 1,202 | 1,190 | 1,195 | 2,800 |
| 2006/10/30 | 1,242 | 1,242 | 1,203 | 1,203 | 5,400 |
| 2006/10/27 | 1,225 | 1,241 | 1,210 | 1,210 | 2,400 |
| 2006/10/26 | 1,201 | 1,209 | 1,200 | 1,209 | 1,600 |
| 2006/10/25 | 1,205 | 1,205 | 1,168 | 1,205 | 11,600 |
| 2006/10/24 | 1,171 | 1,190 | 1,156 | 1,163 | 14,900 |
| 2006/10/23 | 1,192 | 1,192 | 1,168 | 1,170 | 6,000 |
| 2006/10/20 | 1,200 | 1,200 | 1,165 | 1,193 | 4,900 |
| 2006/10/19 | 1,205 | 1,210 | 1,200 | 1,200 | 6,900 |
| 2006/10/18 | 1,241 | 1,241 | 1,201 | 1,201 | 7,100 |
| 2006/10/17 | 1,252 | 1,252 | 1,243 | 1,243 | 2,800 |
| 2006/10/16 | 1,250 | 1,251 | 1,250 | 1,250 | 5,600 |
| 2006/10/13 | 1,252 | 1,253 | 1,251 | 1,253 | 3,200 |
| 2006/10/12 | 1,270 | 1,270 | 1,252 | 1,252 | 4,600 |
| 2006/10/11 | 1,300 | 1,320 | 1,280 | 1,280 | 2,400 |
| 2006/10/10 | 1,305 | 1,325 | 1,300 | 1,300 | 3,100 |
| 2006/10/06 | 1,305 | 1,315 | 1,305 | 1,305 | 2,300 |
| 2006/10/05 | 1,344 | 1,344 | 1,300 | 1,301 | 2,500 |
| 2006/10/04 | 1,331 | 1,331 | 1,330 | 1,330 | 2,200 |
| 2006/10/03 | 1,352 | 1,354 | 1,330 | 1,330 | 3,400 |
| 2006/10/02 | 1,354 | 1,355 | 1,335 | 1,352 | 1,200 |
| 2006/09/29 | 1,331 | 1,349 | 1,331 | 1,334 | 600 |
| 2006/09/28 | 1,332 | 1,332 | 1,331 | 1,331 | 500 |
| 2006/09/27 | 1,300 | 1,320 | 1,291 | 1,292 | 6,900 |
| 2006/09/26 | 1,342 | 1,342 | 1,320 | 1,320 | 2,600 |
| 2006/09/25 | 1,398 | 1,398 | 1,350 | 1,350 | 2,900 |
| 2006/09/22 | 1,400 | 1,400 | 1,376 | 1,376 | 1,800 |
| 2006/09/21 | 1,400 | 1,400 | 1,372 | 1,372 | 5,100 |
| 2006/09/20 | 1,439 | 1,439 | 1,400 | 1,400 | 1,500 |
| 2006/09/19 | 1,414 | 1,414 | 1,386 | 1,386 | 3,700 |
| 2006/09/15 | 1,440 | 1,440 | 1,401 | 1,401 | 500 |
| 2006/09/14 | 1,440 | 1,440 | 1,430 | 1,440 | 4,900 |
| 2006/09/13 | 1,446 | 1,450 | 1,445 | 1,445 | 300 |
| 2006/09/11 | 1,445 | 1,451 | 1,445 | 1,450 | 3,200 |
| 2006/09/08 | 1,444 | 1,444 | 1,444 | 1,444 | 400 |
| 2006/09/07 | 1,450 | 1,450 | 1,445 | 1,445 | 900 |
| 2006/09/06 | 1,451 | 1,455 | 1,450 | 1,450 | 2,000 |
| 2006/09/05 | 1,452 | 1,454 | 1,451 | 1,451 | 2,900 |
| 2006/09/04 | 1,479 | 1,485 | 1,441 | 1,452 | 3,600 |
| 2006/09/01 | 1,484 | 1,486 | 1,470 | 1,485 | 13,900 |
| 2006/08/31 | 1,450 | 1,485 | 1,450 | 1,485 | 3,400 |
| 2006/08/30 | 1,450 | 1,490 | 1,450 | 1,450 | 8,800 |
| 2006/08/29 | 1,445 | 1,451 | 1,430 | 1,450 | 7,500 |
| 2006/08/28 | 1,430 | 1,465 | 1,425 | 1,425 | 2,300 |
| 2006/08/25 | 1,420 | 1,430 | 1,419 | 1,419 | 6,300 |
| 2006/08/24 | 1,420 | 1,420 | 1,418 | 1,420 | 3,100 |
| 2006/08/23 | 1,430 | 1,430 | 1,419 | 1,422 | 1,800 |
| 2006/08/22 | 1,447 | 1,447 | 1,430 | 1,430 | 3,900 |
| 2006/08/21 | 1,446 | 1,446 | 1,444 | 1,446 | 900 |
| 2006/08/18 | 1,446 | 1,446 | 1,441 | 1,445 | 1,800 |
| 2006/08/17 | 1,446 | 1,446 | 1,443 | 1,445 | 1,700 |
| 2006/08/16 | 1,460 | 1,470 | 1,445 | 1,445 | 4,600 |
| 2006/08/15 | 1,450 | 1,460 | 1,450 | 1,460 | 800 |
| 2006/08/14 | 1,479 | 1,479 | 1,440 | 1,450 | 1,600 |
| 2006/08/11 | 1,486 | 1,486 | 1,480 | 1,480 | 300 |
| 2006/08/10 | 1,486 | 1,486 | 1,486 | 1,486 | 100 |
| 2006/08/09 | 1,486 | 1,488 | 1,486 | 1,488 | 300 |
| 2006/08/08 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 2006/08/07 | 1,500 | 1,500 | 1,500 | 1,500 | 3,200 |
| 2006/08/04 | 1,500 | 1,505 | 1,500 | 1,500 | 10,900 |
| 2006/08/03 | 1,495 | 1,500 | 1,495 | 1,500 | 6,500 |
| 2006/08/02 | 1,509 | 1,510 | 1,495 | 1,495 | 11,300 |
| 2006/08/01 | 1,500 | 1,510 | 1,498 | 1,498 | 8,100 |
| 2006/07/31 | 1,499 | 1,509 | 1,498 | 1,509 | 4,100 |
| 2006/07/28 | 1,493 | 1,499 | 1,493 | 1,495 | 7,400 |
| 2006/07/27 | 1,497 | 1,497 | 1,493 | 1,493 | 14,400 |
| 2006/07/26 | 1,469 | 1,497 | 1,465 | 1,497 | 7,000 |
| 2006/07/25 | 1,500 | 1,500 | 1,466 | 1,470 | 5,400 |
| 2006/07/24 | 1,492 | 1,495 | 1,492 | 1,492 | 1,900 |
| 2006/07/21 | 1,472 | 1,472 | 1,472 | 1,472 | 2,200 |
| 2006/07/20 | 1,446 | 1,480 | 1,446 | 1,472 | 2,800 |
| 2006/07/19 | 1,450 | 1,465 | 1,450 | 1,465 | 1,500 |
| 2006/07/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 |
| 2006/07/14 | 1,451 | 1,455 | 1,450 | 1,450 | 2,900 |
| 2006/07/13 | 1,442 | 1,450 | 1,439 | 1,450 | 3,900 |
| 2006/07/12 | 1,450 | 1,455 | 1,440 | 1,440 | 1,700 |
| 2006/07/11 | 1,485 | 1,485 | 1,445 | 1,450 | 3,600 |
| 2006/07/10 | 1,485 | 1,485 | 1,485 | 1,485 | 700 |
| 2006/07/07 | 1,484 | 1,485 | 1,480 | 1,485 | 500 |
| 2006/07/06 | 1,506 | 1,506 | 1,485 | 1,485 | 1,400 |
| 2006/07/05 | 1,491 | 1,514 | 1,491 | 1,506 | 1,400 |
| 2006/07/04 | 1,500 | 1,500 | 1,490 | 1,491 | 1,400 |
| 2006/07/03 | 1,510 | 1,510 | 1,476 | 1,500 | 3,200 |
| 2006/06/30 | 1,510 | 1,510 | 1,504 | 1,510 | 9,900 |
| 2006/06/29 | 1,501 | 1,510 | 1,500 | 1,504 | 1,700 |
| 2006/06/28 | 1,500 | 1,500 | 1,498 | 1,498 | 10,800 |
| 2006/06/27 | 1,500 | 1,500 | 1,485 | 1,500 | 1,300 |
| 2006/06/26 | 1,530 | 1,533 | 1,518 | 1,520 | 1,700 |
| 2006/06/23 | 1,516 | 1,530 | 1,516 | 1,530 | 5,200 |
| 2006/06/22 | 1,511 | 1,515 | 1,510 | 1,510 | 1,500 |
| 2006/06/21 | 1,511 | 1,511 | 1,510 | 1,510 | 3,600 |
| 2006/06/20 | 1,511 | 1,511 | 1,510 | 1,510 | 800 |
| 2006/06/19 | 1,499 | 1,510 | 1,485 | 1,510 | 2,000 |
| 2006/06/16 | 1,510 | 1,510 | 1,481 | 1,483 | 700 |
| 2006/06/15 | 1,500 | 1,500 | 1,490 | 1,500 | 1,000 |
| 2006/06/14 | 1,480 | 1,481 | 1,480 | 1,481 | 2,400 |
| 2006/06/13 | 1,498 | 1,500 | 1,481 | 1,490 | 3,800 |
| 2006/06/12 | 1,481 | 1,510 | 1,478 | 1,480 | 5,200 |
| 2006/06/09 | 1,480 | 1,482 | 1,478 | 1,482 | 3,400 |
| 2006/06/08 | 1,481 | 1,481 | 1,440 | 1,481 | 4,600 |
| 2006/06/07 | 1,486 | 1,486 | 1,481 | 1,481 | 300 |
| 2006/06/06 | 1,510 | 1,510 | 1,486 | 1,486 | 3,200 |
| 2006/06/05 | 1,485 | 1,500 | 1,485 | 1,489 | 5,600 |
| 2006/06/02 | 1,510 | 1,510 | 1,475 | 1,485 | 4,100 |
| 2006/06/01 | 1,500 | 1,510 | 1,490 | 1,490 | 13,400 |
| 2006/05/31 | 1,480 | 1,483 | 1,480 | 1,483 | 2,900 |
| 2006/05/30 | 1,473 | 1,480 | 1,473 | 1,480 | 2,400 |
| 2006/05/29 | 1,490 | 1,490 | 1,470 | 1,471 | 2,400 |
| 2006/05/26 | 1,472 | 1,480 | 1,464 | 1,466 | 3,800 |
| 2006/05/25 | 1,455 | 1,470 | 1,455 | 1,464 | 1,100 |
| 2006/05/24 | 1,471 | 1,471 | 1,453 | 1,460 | 2,300 |
| 2006/05/23 | 1,450 | 1,470 | 1,450 | 1,470 | 1,100 |
| 2006/05/22 | 1,480 | 1,480 | 1,470 | 1,480 | 2,500 |
| 2006/05/19 | 1,480 | 1,480 | 1,415 | 1,425 | 3,000 |
| 2006/05/18 | 1,460 | 1,489 | 1,450 | 1,480 | 2,300 |
| 2006/05/17 | 1,465 | 1,490 | 1,460 | 1,490 | 2,700 |
| 2006/05/16 | 1,477 | 1,477 | 1,475 | 1,476 | 1,900 |
| 2006/05/15 | 1,490 | 1,500 | 1,490 | 1,497 | 4,300 |
| 2006/05/12 | 1,475 | 1,490 | 1,475 | 1,490 | 3,300 |
| 2006/05/11 | 1,476 | 1,476 | 1,475 | 1,475 | 1,700 |
| 2006/05/10 | 1,492 | 1,492 | 1,490 | 1,490 | 2,200 |
| 2006/05/09 | 1,495 | 1,495 | 1,491 | 1,494 | 4,000 |
| 2006/05/08 | 1,495 | 1,500 | 1,495 | 1,495 | 3,200 |
| 2006/05/02 | 1,501 | 1,517 | 1,486 | 1,495 | 3,600 |
| 2006/05/01 | 1,516 | 1,516 | 1,471 | 1,500 | 4,200 |
| 2006/04/28 | 1,512 | 1,516 | 1,511 | 1,516 | 4,300 |
| 2006/04/27 | 1,486 | 1,512 | 1,486 | 1,511 | 4,100 |
| 2006/04/26 | 1,490 | 1,498 | 1,487 | 1,488 | 5,300 |
| 2006/04/25 | 1,520 | 1,520 | 1,485 | 1,520 | 9,400 |
| 2006/04/24 | 1,490 | 1,519 | 1,475 | 1,519 | 12,100 |
| 2006/04/21 | 1,495 | 1,510 | 1,495 | 1,495 | 6,200 |
| 2006/04/20 | 1,500 | 1,500 | 1,496 | 1,500 | 3,200 |
| 2006/04/19 | 1,497 | 1,500 | 1,497 | 1,500 | 1,300 |
| 2006/04/18 | 1,499 | 1,500 | 1,496 | 1,497 | 2,800 |
| 2006/04/17 | 1,500 | 1,500 | 1,496 | 1,496 | 2,500 |
| 2006/04/14 | 1,518 | 1,518 | 1,494 | 1,494 | 1,700 |
| 2006/04/13 | 1,510 | 1,515 | 1,490 | 1,500 | 6,500 |
| 2006/04/12 | 1,515 | 1,515 | 1,500 | 1,510 | 2,600 |
| 2006/04/11 | 1,514 | 1,520 | 1,514 | 1,520 | 1,800 |
| 2006/04/10 | 1,510 | 1,530 | 1,475 | 1,515 | 5,600 |
| 2006/04/07 | 1,510 | 1,510 | 1,491 | 1,510 | 2,100 |
| 2006/04/06 | 1,529 | 1,529 | 1,525 | 1,525 | 300 |
| 2006/04/05 | 1,505 | 1,529 | 1,505 | 1,529 | 2,000 |
| 2006/04/04 | 1,530 | 1,530 | 1,510 | 1,510 | 5,000 |
| 2006/04/03 | 1,500 | 1,530 | 1,490 | 1,530 | 13,800 |
| 2006/03/31 | 1,516 | 1,530 | 1,500 | 1,510 | 3,700 |
| 2006/03/30 | 1,535 | 1,535 | 1,511 | 1,515 | 2,700 |
| 2006/03/29 | 1,500 | 1,507 | 1,495 | 1,496 | 4,900 |
| 2006/03/28 | 1,555 | 1,555 | 1,501 | 1,522 | 6,100 |
| 2006/03/27 | 1,599 | 1,599 | 1,592 | 1,596 | 9,300 |
| 2006/03/24 | 1,590 | 1,600 | 1,580 | 1,600 | 6,000 |
| 2006/03/23 | 1,590 | 1,595 | 1,590 | 1,590 | 7,300 |
| 2006/03/22 | 1,571 | 1,580 | 1,569 | 1,580 | 16,900 |
| 2006/03/20 | 1,539 | 1,581 | 1,530 | 1,550 | 8,200 |
| 2006/03/17 | 1,528 | 1,539 | 1,475 | 1,539 | 7,100 |
| 2006/03/16 | 1,510 | 1,540 | 1,510 | 1,540 | 3,300 |
| 2006/03/15 | 1,520 | 1,540 | 1,495 | 1,540 | 4,700 |
| 2006/03/14 | 1,510 | 1,529 | 1,500 | 1,520 | 4,600 |
| 2006/03/13 | 1,480 | 1,500 | 1,475 | 1,500 | 4,300 |
| 2006/03/10 | 1,446 | 1,485 | 1,445 | 1,485 | 4,100 |
| 2006/03/09 | 1,440 | 1,445 | 1,440 | 1,445 | 5,500 |
| 2006/03/08 | 1,456 | 1,470 | 1,440 | 1,440 | 12,100 |
| 2006/03/07 | 1,485 | 1,485 | 1,475 | 1,480 | 4,600 |
| 2006/03/06 | 1,490 | 1,490 | 1,485 | 1,487 | 3,400 |
| 2006/03/03 | 1,500 | 1,500 | 1,490 | 1,490 | 4,500 |
| 2006/03/02 | 1,520 | 1,525 | 1,500 | 1,500 | 7,200 |
| 2006/03/01 | 1,485 | 1,538 | 1,485 | 1,525 | 16,200 |
| 2006/02/28 | 1,599 | 1,600 | 1,580 | 1,585 | 6,000 |
| 2006/02/27 | 1,599 | 1,600 | 1,598 | 1,599 | 10,500 |
| 2006/02/24 | 1,600 | 1,600 | 1,590 | 1,599 | 1,300 |
| 2006/02/23 | 1,570 | 1,600 | 1,570 | 1,600 | 3,700 |
| 2006/02/22 | 1,560 | 1,585 | 1,560 | 1,570 | 2,100 |
| 2006/02/21 | 1,480 | 1,570 | 1,480 | 1,560 | 4,100 |
| 2006/02/20 | 1,580 | 1,580 | 1,530 | 1,530 | 4,800 |
| 2006/02/17 | 1,600 | 1,600 | 1,584 | 1,584 | 1,400 |
| 2006/02/16 | 1,601 | 1,601 | 1,582 | 1,584 | 700 |
| 2006/02/15 | 1,615 | 1,620 | 1,580 | 1,580 | 3,500 |
| 2006/02/14 | 1,652 | 1,652 | 1,570 | 1,600 | 8,300 |
| 2006/02/13 | 1,690 | 1,695 | 1,653 | 1,653 | 4,300 |
| 2006/02/10 | 1,695 | 1,695 | 1,688 | 1,689 | 1,600 |
| 2006/02/09 | 1,693 | 1,695 | 1,690 | 1,695 | 2,600 |
| 2006/02/08 | 1,695 | 1,696 | 1,693 | 1,693 | 4,000 |
| 2006/02/07 | 1,696 | 1,700 | 1,695 | 1,695 | 3,300 |
| 2006/02/06 | 1,699 | 1,700 | 1,695 | 1,696 | 4,700 |
| 2006/02/03 | 1,696 | 1,703 | 1,695 | 1,700 | 14,000 |
| 2006/02/02 | 1,700 | 1,700 | 1,696 | 1,700 | 4,600 |
| 2006/02/01 | 1,698 | 1,700 | 1,695 | 1,700 | 9,300 |
| 2006/01/31 | 1,705 | 1,705 | 1,685 | 1,700 | 10,600 |
| 2006/01/30 | 1,671 | 1,700 | 1,670 | 1,700 | 19,900 |
| 2006/01/27 | 1,654 | 1,695 | 1,654 | 1,670 | 27,200 |
| 2006/01/26 | 1,651 | 1,655 | 1,650 | 1,654 | 6,200 |
| 2006/01/25 | 1,650 | 1,650 | 1,635 | 1,650 | 11,800 |
| 2006/01/24 | 1,620 | 1,631 | 1,615 | 1,631 | 6,100 |
| 2006/01/23 | 1,630 | 1,630 | 1,600 | 1,629 | 30,800 |
| 2006/01/20 | 1,580 | 1,590 | 1,580 | 1,585 | 4,600 |
| 2006/01/19 | 1,565 | 1,579 | 1,565 | 1,565 | 27,800 |
| 2006/01/18 | 1,625 | 1,625 | 1,580 | 1,582 | 13,000 |
| 2006/01/17 | 1,632 | 1,632 | 1,625 | 1,625 | 5,400 |
| 2006/01/16 | 1,629 | 1,632 | 1,610 | 1,632 | 20,700 |
| 2006/01/13 | 1,628 | 1,629 | 1,611 | 1,620 | 6,100 |
| 2006/01/12 | 1,616 | 1,629 | 1,616 | 1,629 | 1,600 |
| 2006/01/11 | 1,620 | 1,630 | 1,615 | 1,616 | 12,100 |
| 2006/01/10 | 1,630 | 1,630 | 1,610 | 1,625 | 12,100 |
| 2006/01/06 | 1,606 | 1,625 | 1,606 | 1,625 | 22,300 |
| 2006/01/05 | 1,604 | 1,612 | 1,604 | 1,607 | 44,200 |
| 2006/01/04 | 1,590 | 1,604 | 1,590 | 1,604 | 19,100 |