2902 太陽化学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 | 1,250 |
| 1992-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1992-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-12-22 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1992-12-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1992-12-17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1992-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1992-12-15 | 1,310 | 1,320 | 1,250 | 1,250 | 106,000 | 1,250 |
| 1992-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-12-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-12-04 | 1,300 | 1,310 | 1,300 | 1,310 | 10,000 | 1,310 |
| 1992-12-03 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 1,320 |
| 1992-11-30 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1992-11-27 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1992-11-26 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1992-11-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1992-11-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-11-19 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-11-12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1992-11-10 | 1,340 | 1,340 | 1,320 | 1,340 | 4,000 | 1,340 |
| 1992-11-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-11-04 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1992-11-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-10-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1992-10-29 | 1,290 | 1,350 | 1,290 | 1,350 | 3,000 | 1,350 |
| 1992-10-23 | 1,350 | 1,380 | 1,350 | 1,380 | 6,000 | 1,380 |
| 1992-10-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-10-21 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1992-10-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-10-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-10-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-10-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-10-09 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 | 1,350 |
| 1992-10-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-10-07 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1992-10-05 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1992-10-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-09-30 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 1,380 |
| 1992-09-29 | 1,330 | 1,400 | 1,330 | 1,400 | 3,000 | 1,400 |
| 1992-09-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-09-25 | 1,330 | 1,330 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1992-09-24 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,390 |
| 1992-09-22 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1992-09-21 | 1,390 | 1,390 | 1,370 | 1,390 | 7,000 | 1,390 |
| 1992-09-17 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 1,330 |
| 1992-09-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-09-11 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 | 1,440 |
| 1992-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-09-09 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1992-09-08 | 1,430 | 1,440 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1992-09-07 | 1,350 | 1,440 | 1,350 | 1,440 | 21,000 | 1,440 |
| 1992-09-04 | 1,250 | 1,310 | 1,250 | 1,310 | 11,000 | 1,310 |
| 1992-09-03 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1992-09-01 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 1,250 |
| 1992-08-31 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1992-08-28 | 1,160 | 1,200 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1992-08-26 | 1,150 | 1,150 | 1,130 | 1,130 | 27,000 | 1,130 |
| 1992-08-25 | 1,150 | 1,150 | 1,130 | 1,150 | 18,000 | 1,150 |
| 1992-08-24 | 1,130 | 1,130 | 1,120 | 1,130 | 17,000 | 1,130 |
| 1992-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1992-08-19 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1992-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-08-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-08-10 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1992-08-07 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 1992-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-08-05 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1992-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-08-03 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 1992-07-31 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1992-07-29 | 1,290 | 1,290 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1992-07-28 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1992-07-24 | 1,310 | 1,310 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1992-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-07-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-07-17 | 1,400 | 1,400 | 1,400 | 1,400 | 45,000 | 1,400 |
| 1992-07-14 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1992-07-13 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1992-07-10 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1992-07-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-07-07 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1992-07-06 | 1,420 | 1,420 | 1,420 | 1,420 | 13,000 | 1,420 |
| 1992-07-03 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 | 1,420 |
| 1992-07-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-07-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-06-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-06-26 | 1,420 | 1,420 | 1,410 | 1,420 | 10,000 | 1,420 |
| 1992-06-23 | 1,400 | 1,410 | 1,400 | 1,410 | 23,000 | 1,410 |
| 1992-06-22 | 1,410 | 1,410 | 1,390 | 1,400 | 10,000 | 1,400 |
| 1992-06-19 | 1,400 | 1,420 | 1,390 | 1,400 | 122,000 | 1,400 |
| 1992-06-18 | 1,390 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 1992-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1992-06-12 | 1,330 | 1,330 | 1,320 | 1,330 | 11,000 | 1,330 |
| 1992-06-11 | 1,360 | 1,360 | 1,330 | 1,330 | 30,000 | 1,330 |
| 1992-06-10 | 1,360 | 1,400 | 1,340 | 1,360 | 31,000 | 1,360 |
| 1992-06-09 | 1,390 | 1,400 | 1,350 | 1,350 | 37,000 | 1,350 |
| 1992-06-08 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1992-06-05 | 1,420 | 1,420 | 1,380 | 1,390 | 29,000 | 1,390 |
| 1992-06-04 | 1,390 | 1,430 | 1,390 | 1,400 | 18,000 | 1,400 |
| 1992-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-06-01 | 1,410 | 1,430 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1992-05-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-05-26 | 1,470 | 1,510 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1992-05-25 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1992-05-22 | 1,520 | 1,550 | 1,520 | 1,550 | 5,000 | 1,550 |
| 1992-05-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-05-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1992-05-18 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 | 1,550 |
| 1992-05-15 | 1,580 | 1,580 | 1,520 | 1,550 | 28,000 | 1,550 |
| 1992-05-14 | 1,480 | 1,560 | 1,480 | 1,550 | 18,000 | 1,550 |
| 1992-05-13 | 1,390 | 1,480 | 1,390 | 1,450 | 52,000 | 1,450 |
| 1992-05-12 | 1,320 | 1,390 | 1,320 | 1,390 | 6,000 | 1,390 |
| 1992-05-11 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 | 1,320 |
| 1992-05-08 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1992-05-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-04-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-04-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1992-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-04-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-04-20 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 1,250 |
| 1992-04-17 | 1,250 | 1,250 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1992-04-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1992-04-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1992-04-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-04-08 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1992-04-07 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1992-04-06 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1992-04-03 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-03-26 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-03-25 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1992-03-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-03-23 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1992-03-18 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1992-03-17 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1992-03-16 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1992-03-12 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-03-11 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1992-03-06 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1992-03-05 | 1,350 | 1,350 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1992-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-03-03 | 1,360 | 1,360 | 1,300 | 1,300 | 332,000 | 1,300 |
| 1992-03-02 | 1,420 | 1,420 | 1,310 | 1,310 | 17,000 | 1,310 |
| 1992-02-27 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1992-02-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-02-25 | 1,390 | 1,390 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1992-02-24 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1992-02-20 | 1,390 | 1,390 | 1,350 | 1,390 | 9,000 | 1,390 |
| 1992-02-18 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1992-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 1,350 |
| 1992-02-13 | 1,400 | 1,400 | 1,350 | 1,350 | 17,000 | 1,350 |
| 1992-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-02-10 | 1,450 | 1,450 | 1,350 | 1,350 | 14,000 | 1,350 |
| 1992-02-07 | 1,450 | 1,470 | 1,450 | 1,450 | 53,000 | 1,450 |
| 1992-02-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-02-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-01-29 | 1,300 | 1,300 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1992-01-28 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1992-01-27 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-01-24 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1992-01-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1992-01-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1992-01-20 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1992-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1992-01-16 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1992-01-14 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1992-01-13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1992-01-10 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1992-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
