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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,652 | 1,695 | 1,625 | 1,695 | 34,900 |
| 2017/12/28 | 1,590 | 1,669 | 1,584 | 1,652 | 24,500 |
| 2017/12/27 | 1,573 | 1,584 | 1,573 | 1,584 | 6,300 |
| 2017/12/26 | 1,560 | 1,565 | 1,538 | 1,560 | 5,300 |
| 2017/12/25 | 1,580 | 1,580 | 1,556 | 1,560 | 5,600 |
| 2017/12/22 | 1,571 | 1,580 | 1,567 | 1,580 | 4,400 |
| 2017/12/21 | 1,581 | 1,581 | 1,573 | 1,578 | 3,200 |
| 2017/12/20 | 1,587 | 1,589 | 1,578 | 1,579 | 7,000 |
| 2017/12/19 | 1,586 | 1,586 | 1,575 | 1,580 | 4,000 |
| 2017/12/18 | 1,588 | 1,588 | 1,570 | 1,575 | 12,300 |
| 2017/12/15 | 1,555 | 1,580 | 1,535 | 1,561 | 14,500 |
| 2017/12/14 | 1,535 | 1,555 | 1,521 | 1,555 | 9,000 |
| 2017/12/13 | 1,535 | 1,557 | 1,528 | 1,546 | 8,500 |
| 2017/12/12 | 1,533 | 1,544 | 1,526 | 1,532 | 15,900 |
| 2017/12/11 | 1,550 | 1,550 | 1,541 | 1,544 | 4,100 |
| 2017/12/08 | 1,532 | 1,550 | 1,518 | 1,548 | 8,500 |
| 2017/12/07 | 1,561 | 1,570 | 1,552 | 1,552 | 5,600 |
| 2017/12/06 | 1,547 | 1,578 | 1,547 | 1,556 | 6,600 |
| 2017/12/05 | 1,573 | 1,576 | 1,550 | 1,576 | 8,800 |
| 2017/12/04 | 1,550 | 1,573 | 1,550 | 1,573 | 10,900 |
| 2017/12/01 | 1,519 | 1,555 | 1,519 | 1,550 | 10,900 |
| 2017/11/30 | 1,533 | 1,534 | 1,520 | 1,530 | 4,600 |
| 2017/11/29 | 1,506 | 1,524 | 1,498 | 1,524 | 3,900 |
| 2017/11/28 | 1,540 | 1,540 | 1,500 | 1,510 | 8,300 |
| 2017/11/27 | 1,528 | 1,540 | 1,500 | 1,540 | 11,300 |
| 2017/11/24 | 1,550 | 1,550 | 1,505 | 1,528 | 7,900 |
| 2017/11/22 | 1,530 | 1,540 | 1,530 | 1,540 | 2,800 |
| 2017/11/21 | 1,543 | 1,543 | 1,531 | 1,543 | 3,300 |
| 2017/11/20 | 1,525 | 1,530 | 1,525 | 1,530 | 3,400 |
| 2017/11/17 | 1,502 | 1,548 | 1,500 | 1,508 | 10,400 |
| 2017/11/16 | 1,511 | 1,530 | 1,474 | 1,506 | 15,200 |
| 2017/11/15 | 1,570 | 1,581 | 1,530 | 1,540 | 11,700 |
| 2017/11/14 | 1,562 | 1,598 | 1,562 | 1,583 | 7,900 |
| 2017/11/13 | 1,585 | 1,591 | 1,582 | 1,583 | 3,700 |
| 2017/11/10 | 1,593 | 1,605 | 1,587 | 1,600 | 14,600 |
| 2017/11/09 | 1,594 | 1,600 | 1,580 | 1,597 | 18,000 |
| 2017/11/08 | 1,598 | 1,598 | 1,580 | 1,597 | 10,200 |
| 2017/11/07 | 1,560 | 1,600 | 1,550 | 1,599 | 29,100 |
| 2017/11/06 | 1,593 | 1,604 | 1,571 | 1,600 | 13,300 |
| 2017/11/02 | 1,573 | 1,597 | 1,568 | 1,585 | 12,900 |
| 2017/11/01 | 1,588 | 1,605 | 1,568 | 1,570 | 18,400 |
| 2017/10/31 | 1,593 | 1,594 | 1,514 | 1,588 | 22,200 |
| 2017/10/30 | 1,598 | 1,598 | 1,575 | 1,590 | 8,200 |
| 2017/10/27 | 1,569 | 1,598 | 1,540 | 1,598 | 23,700 |
| 2017/10/26 | 1,510 | 1,568 | 1,503 | 1,568 | 27,400 |
| 2017/10/25 | 1,491 | 1,515 | 1,491 | 1,515 | 22,500 |
| 2017/10/24 | 1,460 | 1,488 | 1,455 | 1,488 | 24,700 |
| 2017/10/23 | 1,425 | 1,469 | 1,425 | 1,469 | 25,600 |
| 2017/10/20 | 1,408 | 1,432 | 1,400 | 1,425 | 17,000 |
| 2017/10/19 | 1,432 | 1,432 | 1,417 | 1,418 | 4,200 |
| 2017/10/18 | 1,435 | 1,440 | 1,400 | 1,432 | 11,300 |
| 2017/10/17 | 1,414 | 1,439 | 1,414 | 1,435 | 6,100 |
| 2017/10/16 | 1,439 | 1,439 | 1,397 | 1,421 | 16,700 |
| 2017/10/13 | 1,412 | 1,427 | 1,400 | 1,414 | 23,000 |
| 2017/10/12 | 1,435 | 1,440 | 1,401 | 1,422 | 12,400 |
| 2017/10/11 | 1,413 | 1,432 | 1,390 | 1,432 | 16,500 |
| 2017/10/10 | 1,412 | 1,427 | 1,399 | 1,427 | 11,300 |
| 2017/10/06 | 1,416 | 1,416 | 1,399 | 1,399 | 9,700 |
| 2017/10/05 | 1,412 | 1,420 | 1,403 | 1,418 | 4,300 |
| 2017/10/04 | 1,429 | 1,429 | 1,400 | 1,418 | 4,300 |
| 2017/10/03 | 1,412 | 1,427 | 1,387 | 1,427 | 13,100 |
| 2017/10/02 | 1,405 | 1,409 | 1,401 | 1,409 | 2,200 |
| 2017/09/29 | 1,392 | 1,408 | 1,380 | 1,408 | 7,700 |
| 2017/09/28 | 1,410 | 1,417 | 1,353 | 1,390 | 7,300 |
| 2017/09/27 | 1,398 | 1,407 | 1,378 | 1,406 | 10,300 |
| 2017/09/26 | 1,370 | 1,378 | 1,347 | 1,378 | 9,900 |
| 2017/09/25 | 1,346 | 1,362 | 1,345 | 1,362 | 6,300 |
| 2017/09/22 | 1,337 | 1,349 | 1,333 | 1,345 | 8,300 |
| 2017/09/21 | 1,369 | 1,383 | 1,344 | 1,349 | 13,100 |
| 2017/09/20 | 1,326 | 1,345 | 1,326 | 1,344 | 14,600 |
| 2017/09/19 | 1,307 | 1,333 | 1,307 | 1,333 | 9,600 |
| 2017/09/15 | 1,306 | 1,311 | 1,295 | 1,304 | 7,900 |
| 2017/09/14 | 1,306 | 1,315 | 1,303 | 1,310 | 3,800 |
| 2017/09/13 | 1,300 | 1,322 | 1,300 | 1,322 | 8,300 |
| 2017/09/12 | 1,291 | 1,300 | 1,289 | 1,293 | 6,800 |
| 2017/09/11 | 1,281 | 1,291 | 1,281 | 1,286 | 3,200 |
| 2017/09/08 | 1,280 | 1,290 | 1,277 | 1,281 | 3,300 |
| 2017/09/07 | 1,290 | 1,292 | 1,276 | 1,280 | 3,600 |
| 2017/09/06 | 1,271 | 1,298 | 1,270 | 1,287 | 3,700 |
| 2017/09/05 | 1,317 | 1,330 | 1,287 | 1,287 | 11,100 |
| 2017/09/04 | 1,340 | 1,340 | 1,325 | 1,327 | 6,100 |
| 2017/09/01 | 1,319 | 1,340 | 1,301 | 1,340 | 8,700 |
| 2017/08/31 | 1,321 | 1,337 | 1,277 | 1,335 | 13,500 |
| 2017/08/30 | 1,306 | 1,340 | 1,300 | 1,315 | 7,000 |
| 2017/08/29 | 1,280 | 1,306 | 1,265 | 1,306 | 8,900 |
| 2017/08/28 | 1,279 | 1,292 | 1,276 | 1,282 | 12,900 |
| 2017/08/25 | 1,262 | 1,285 | 1,262 | 1,278 | 3,700 |
| 2017/08/24 | 1,261 | 1,270 | 1,257 | 1,270 | 16,500 |
| 2017/08/23 | 1,274 | 1,283 | 1,273 | 1,273 | 23,900 |
| 2017/08/22 | 1,292 | 1,312 | 1,278 | 1,283 | 19,100 |
| 2017/08/21 | 1,298 | 1,315 | 1,294 | 1,301 | 16,700 |
| 2017/08/18 | 1,323 | 1,333 | 1,315 | 1,315 | 6,400 |
| 2017/08/17 | 1,333 | 1,333 | 1,322 | 1,323 | 3,700 |
| 2017/08/16 | 1,330 | 1,335 | 1,311 | 1,334 | 5,800 |
| 2017/08/15 | 1,301 | 1,334 | 1,300 | 1,330 | 6,700 |
| 2017/08/14 | 1,260 | 1,294 | 1,259 | 1,291 | 18,600 |
| 2017/08/10 | 1,343 | 1,345 | 1,310 | 1,313 | 16,500 |
| 2017/08/09 | 1,370 | 1,370 | 1,342 | 1,351 | 16,600 |
| 2017/08/08 | 1,410 | 1,410 | 1,370 | 1,370 | 18,900 |
| 2017/08/07 | 1,398 | 1,404 | 1,380 | 1,403 | 11,000 |
| 2017/08/04 | 1,404 | 1,404 | 1,380 | 1,398 | 4,900 |
| 2017/08/03 | 1,370 | 1,400 | 1,366 | 1,390 | 8,200 |
| 2017/08/02 | 1,369 | 1,375 | 1,367 | 1,375 | 9,500 |
| 2017/08/01 | 1,367 | 1,380 | 1,367 | 1,373 | 11,700 |
| 2017/07/31 | 1,365 | 1,368 | 1,351 | 1,367 | 10,000 |
| 2017/07/28 | 1,345 | 1,374 | 1,345 | 1,351 | 15,100 |
| 2017/07/27 | 1,310 | 1,345 | 1,310 | 1,344 | 18,000 |
| 2017/07/26 | 1,298 | 1,310 | 1,290 | 1,310 | 11,000 |
| 2017/07/25 | 1,297 | 1,299 | 1,291 | 1,298 | 6,600 |
| 2017/07/24 | 1,300 | 1,305 | 1,286 | 1,289 | 16,800 |
| 2017/07/21 | 1,303 | 1,309 | 1,292 | 1,306 | 14,000 |
| 2017/07/20 | 1,329 | 1,329 | 1,305 | 1,326 | 7,500 |
| 2017/07/19 | 1,332 | 1,340 | 1,312 | 1,330 | 15,900 |
| 2017/07/18 | 1,367 | 1,367 | 1,335 | 1,349 | 9,200 |
| 2017/07/14 | 1,371 | 1,379 | 1,352 | 1,367 | 4,900 |
| 2017/07/13 | 1,385 | 1,385 | 1,370 | 1,380 | 7,000 |
| 2017/07/12 | 1,375 | 1,395 | 1,375 | 1,384 | 4,000 |
| 2017/07/11 | 1,397 | 1,397 | 1,375 | 1,375 | 5,400 |
| 2017/07/10 | 1,379 | 1,397 | 1,371 | 1,397 | 7,100 |
| 2017/07/07 | 1,355 | 1,380 | 1,331 | 1,350 | 16,000 |
| 2017/07/06 | 1,378 | 1,400 | 1,335 | 1,336 | 18,500 |
| 2017/07/05 | 1,409 | 1,415 | 1,390 | 1,400 | 17,200 |
| 2017/07/04 | 1,403 | 1,426 | 1,365 | 1,415 | 51,800 |
| 2017/07/03 | 1,285 | 1,325 | 1,285 | 1,313 | 22,900 |
| 2017/06/30 | 1,271 | 1,285 | 1,270 | 1,283 | 41,800 |
| 2017/06/29 | 1,255 | 1,284 | 1,255 | 1,270 | 45,700 |
| 2017/06/28 | 1,258 | 1,259 | 1,240 | 1,255 | 23,700 |
| 2017/06/27 | 1,221 | 1,249 | 1,220 | 1,240 | 39,500 |
| 2017/06/26 | 1,178 | 1,230 | 1,178 | 1,220 | 32,400 |
| 2017/06/23 | 1,161 | 1,167 | 1,159 | 1,167 | 13,900 |
| 2017/06/22 | 1,160 | 1,165 | 1,153 | 1,162 | 9,300 |
| 2017/06/21 | 1,166 | 1,166 | 1,152 | 1,155 | 6,500 |
| 2017/06/20 | 1,170 | 1,170 | 1,135 | 1,160 | 11,100 |
| 2017/06/19 | 1,144 | 1,160 | 1,141 | 1,160 | 9,200 |
| 2017/06/16 | 1,143 | 1,143 | 1,124 | 1,135 | 5,100 |
| 2017/06/15 | 1,135 | 1,144 | 1,127 | 1,139 | 2,500 |
| 2017/06/14 | 1,131 | 1,149 | 1,120 | 1,130 | 3,200 |
| 2017/06/13 | 1,145 | 1,145 | 1,128 | 1,131 | 13,300 |
| 2017/06/12 | 1,160 | 1,162 | 1,134 | 1,145 | 17,100 |
| 2017/06/09 | 1,161 | 1,161 | 1,141 | 1,160 | 11,400 |
| 2017/06/08 | 1,174 | 1,174 | 1,160 | 1,160 | 2,500 |
| 2017/06/07 | 1,156 | 1,174 | 1,155 | 1,174 | 13,100 |
| 2017/06/06 | 1,156 | 1,165 | 1,154 | 1,155 | 7,300 |
| 2017/06/05 | 1,168 | 1,168 | 1,160 | 1,160 | 3,300 |
| 2017/06/02 | 1,167 | 1,169 | 1,156 | 1,168 | 4,800 |
| 2017/06/01 | 1,162 | 1,165 | 1,154 | 1,161 | 5,100 |
| 2017/05/31 | 1,162 | 1,162 | 1,157 | 1,162 | 1,100 |
| 2017/05/30 | 1,161 | 1,162 | 1,155 | 1,162 | 3,900 |
| 2017/05/29 | 1,166 | 1,166 | 1,160 | 1,164 | 3,000 |
| 2017/05/26 | 1,164 | 1,167 | 1,160 | 1,166 | 6,400 |
| 2017/05/25 | 1,150 | 1,164 | 1,150 | 1,164 | 8,200 |
| 2017/05/24 | 1,160 | 1,166 | 1,150 | 1,155 | 4,900 |
| 2017/05/23 | 1,171 | 1,171 | 1,150 | 1,167 | 6,100 |
| 2017/05/22 | 1,178 | 1,179 | 1,151 | 1,171 | 6,000 |
| 2017/05/19 | 1,165 | 1,166 | 1,155 | 1,166 | 2,800 |
| 2017/05/18 | 1,150 | 1,168 | 1,131 | 1,148 | 11,600 |
| 2017/05/17 | 1,180 | 1,183 | 1,160 | 1,174 | 15,300 |
| 2017/05/16 | 1,180 | 1,180 | 1,162 | 1,180 | 8,800 |
| 2017/05/15 | 1,169 | 1,184 | 1,169 | 1,180 | 10,100 |
| 2017/05/12 | 1,176 | 1,185 | 1,162 | 1,177 | 11,400 |
| 2017/05/11 | 1,152 | 1,184 | 1,152 | 1,176 | 17,000 |
| 2017/05/10 | 1,150 | 1,162 | 1,141 | 1,155 | 13,700 |
| 2017/05/09 | 1,146 | 1,180 | 1,128 | 1,150 | 53,700 |
| 2017/05/08 | 1,091 | 1,099 | 1,080 | 1,099 | 21,500 |
| 2017/05/02 | 1,082 | 1,091 | 1,071 | 1,083 | 11,100 |
| 2017/05/01 | 1,068 | 1,082 | 1,064 | 1,081 | 16,500 |
| 2017/04/28 | 1,058 | 1,071 | 1,058 | 1,064 | 2,500 |
| 2017/04/27 | 1,050 | 1,066 | 1,040 | 1,050 | 7,700 |
| 2017/04/26 | 1,035 | 1,050 | 1,030 | 1,050 | 7,000 |
| 2017/04/25 | 1,025 | 1,043 | 1,017 | 1,030 | 16,800 |
| 2017/04/24 | 1,030 | 1,032 | 1,015 | 1,025 | 3,700 |
| 2017/04/21 | 1,023 | 1,032 | 1,005 | 1,020 | 6,200 |
| 2017/04/20 | 1,016 | 1,020 | 1,005 | 1,020 | 10,700 |
| 2017/04/19 | 1,005 | 1,020 | 996 | 1,018 | 12,600 |
| 2017/04/18 | 998 | 1,005 | 990 | 1,001 | 11,900 |
| 2017/04/17 | 971 | 985 | 970 | 980 | 7,900 |
| 2017/04/14 | 963 | 968 | 960 | 968 | 12,900 |
| 2017/04/13 | 953 | 970 | 945 | 970 | 14,900 |
| 2017/04/12 | 990 | 998 | 944 | 960 | 40,600 |
| 2017/04/11 | 1,021 | 1,021 | 987 | 987 | 21,100 |
| 2017/04/10 | 1,034 | 1,050 | 1,026 | 1,026 | 10,600 |
| 2017/04/07 | 1,036 | 1,045 | 1,020 | 1,043 | 11,200 |
| 2017/04/06 | 1,059 | 1,059 | 1,008 | 1,047 | 15,800 |
| 2017/04/05 | 1,022 | 1,067 | 1,022 | 1,059 | 9,200 |
| 2017/04/04 | 1,050 | 1,075 | 1,037 | 1,052 | 20,200 |
| 2017/04/03 | 1,070 | 1,080 | 1,020 | 1,050 | 23,000 |
| 2017/03/31 | 1,089 | 1,089 | 1,060 | 1,085 | 13,700 |
| 2017/03/30 | 1,097 | 1,100 | 1,070 | 1,089 | 11,500 |
| 2017/03/29 | 1,078 | 1,100 | 1,078 | 1,100 | 16,400 |
| 2017/03/28 | 1,149 | 1,155 | 1,138 | 1,138 | 21,300 |
| 2017/03/27 | 1,145 | 1,149 | 1,135 | 1,140 | 18,400 |
| 2017/03/24 | 1,141 | 1,145 | 1,130 | 1,145 | 13,400 |
| 2017/03/23 | 1,140 | 1,146 | 1,135 | 1,141 | 17,100 |
| 2017/03/22 | 1,140 | 1,150 | 1,130 | 1,140 | 15,400 |
| 2017/03/21 | 1,120 | 1,166 | 1,120 | 1,150 | 24,700 |
| 2017/03/17 | 1,135 | 1,141 | 1,118 | 1,141 | 14,200 |
| 2017/03/16 | 1,149 | 1,150 | 1,139 | 1,142 | 17,200 |
| 2017/03/15 | 1,133 | 1,160 | 1,133 | 1,160 | 22,100 |
| 2017/03/14 | 1,098 | 1,150 | 1,098 | 1,124 | 36,800 |
| 2017/03/13 | 1,082 | 1,091 | 1,072 | 1,087 | 25,500 |
| 2017/03/10 | 1,065 | 1,080 | 1,065 | 1,067 | 11,900 |
| 2017/03/09 | 1,070 | 1,087 | 1,063 | 1,071 | 26,800 |
| 2017/03/08 | 1,040 | 1,069 | 1,040 | 1,060 | 36,600 |
| 2017/03/07 | 1,066 | 1,066 | 1,035 | 1,035 | 73,800 |
| 2017/03/06 | 930 | 940 | 930 | 931 | 9,600 |
| 2017/03/03 | 931 | 931 | 922 | 930 | 1,800 |
| 2017/03/02 | 927 | 931 | 922 | 931 | 13,500 |
| 2017/03/01 | 922 | 926 | 922 | 926 | 8,900 |
| 2017/02/28 | 927 | 927 | 920 | 922 | 3,300 |
| 2017/02/27 | 928 | 928 | 919 | 919 | 7,300 |
| 2017/02/24 | 920 | 928 | 919 | 928 | 3,200 |
| 2017/02/23 | 925 | 925 | 920 | 921 | 3,500 |
| 2017/02/22 | 925 | 925 | 919 | 925 | 6,500 |
| 2017/02/21 | 921 | 925 | 920 | 925 | 7,200 |
| 2017/02/20 | 922 | 924 | 918 | 921 | 2,700 |
| 2017/02/17 | 915 | 918 | 912 | 918 | 2,600 |
| 2017/02/16 | 920 | 920 | 918 | 920 | 2,400 |
| 2017/02/15 | 919 | 920 | 915 | 919 | 4,600 |
| 2017/02/14 | 915 | 918 | 911 | 918 | 5,600 |
| 2017/02/13 | 910 | 915 | 910 | 910 | 2,700 |
| 2017/02/10 | 914 | 914 | 906 | 906 | 6,900 |
| 2017/02/09 | 910 | 915 | 908 | 913 | 4,700 |
| 2017/02/08 | 909 | 911 | 907 | 907 | 2,400 |
| 2017/02/07 | 909 | 919 | 907 | 907 | 8,200 |
| 2017/02/06 | 906 | 906 | 906 | 906 | 2,800 |
| 2017/02/03 | 906 | 910 | 906 | 906 | 1,900 |
| 2017/02/02 | 906 | 910 | 905 | 910 | 9,000 |
| 2017/02/01 | 905 | 908 | 901 | 906 | 7,000 |
| 2017/01/31 | 909 | 910 | 904 | 906 | 8,500 |
| 2017/01/30 | 902 | 906 | 902 | 906 | 7,900 |
| 2017/01/27 | 901 | 902 | 898 | 902 | 3,100 |
| 2017/01/26 | 905 | 907 | 897 | 897 | 4,300 |
| 2017/01/25 | 889 | 901 | 889 | 901 | 4,900 |
| 2017/01/24 | 885 | 900 | 882 | 888 | 7,400 |
| 2017/01/23 | 887 | 894 | 886 | 888 | 5,100 |
| 2017/01/20 | 885 | 896 | 885 | 887 | 3,600 |
| 2017/01/19 | 883 | 890 | 883 | 885 | 2,900 |
| 2017/01/18 | 886 | 898 | 882 | 883 | 7,600 |
| 2017/01/17 | 891 | 891 | 885 | 887 | 2,000 |
| 2017/01/16 | 890 | 899 | 886 | 888 | 3,600 |
| 2017/01/13 | 888 | 899 | 888 | 890 | 4,100 |
| 2017/01/12 | 899 | 899 | 888 | 889 | 4,200 |
| 2017/01/11 | 896 | 900 | 889 | 900 | 4,700 |
| 2017/01/10 | 890 | 897 | 883 | 894 | 9,400 |
| 2017/01/06 | 903 | 904 | 899 | 899 | 8,300 |
| 2017/01/05 | 902 | 907 | 900 | 902 | 16,300 |
| 2017/01/04 | 893 | 920 | 872 | 891 | 36,400 |