2902 太陽化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 410 | 410 | 407 | 407 | 8,000 | 407 |
| 1997-12-26 | 407 | 410 | 407 | 410 | 17,000 | 410 |
| 1997-12-25 | 421 | 422 | 416 | 422 | 23,000 | 422 |
| 1997-12-24 | 429 | 429 | 422 | 422 | 16,000 | 422 |
| 1997-12-22 | 494 | 494 | 469 | 469 | 3,000 | 469 |
| 1997-12-19 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 1997-12-18 | 530 | 530 | 506 | 506 | 5,000 | 506 |
| 1997-12-17 | 515 | 515 | 510 | 510 | 18,000 | 510 |
| 1997-12-16 | 505 | 520 | 505 | 520 | 8,000 | 520 |
| 1997-12-15 | 510 | 529 | 510 | 529 | 6,000 | 529 |
| 1997-12-12 | 550 | 550 | 539 | 539 | 5,000 | 539 |
| 1997-12-11 | 561 | 561 | 550 | 555 | 9,000 | 555 |
| 1997-12-10 | 580 | 580 | 551 | 551 | 7,000 | 551 |
| 1997-12-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-12-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1997-12-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-12-04 | 595 | 599 | 595 | 599 | 16,000 | 599 |
| 1997-12-03 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-12-02 | 620 | 620 | 595 | 595 | 10,000 | 595 |
| 1997-12-01 | 582 | 595 | 582 | 595 | 10,000 | 595 |
| 1997-11-27 | 579 | 580 | 579 | 580 | 11,000 | 580 |
| 1997-11-26 | 601 | 605 | 591 | 591 | 32,000 | 591 |
| 1997-11-25 | 611 | 611 | 611 | 611 | 25,000 | 611 |
| 1997-11-21 | 630 | 630 | 621 | 621 | 3,000 | 621 |
| 1997-11-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-11-19 | 636 | 636 | 630 | 630 | 2,000 | 630 |
| 1997-11-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-11-17 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1997-11-14 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1997-11-13 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1997-11-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-11-11 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-11-10 | 615 | 621 | 615 | 621 | 4,000 | 621 |
| 1997-11-07 | 670 | 670 | 644 | 644 | 11,000 | 644 |
| 1997-11-06 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1997-11-05 | 698 | 698 | 690 | 690 | 8,000 | 690 |
| 1997-11-04 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-10-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-10-30 | 671 | 671 | 671 | 671 | 4,000 | 671 |
| 1997-10-29 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-10-28 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1997-10-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-10-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-10-22 | 720 | 730 | 720 | 730 | 7,000 | 730 |
| 1997-10-21 | 716 | 720 | 716 | 720 | 15,000 | 720 |
| 1997-10-20 | 715 | 720 | 715 | 720 | 10,000 | 720 |
| 1997-10-17 | 708 | 715 | 707 | 715 | 20,000 | 715 |
| 1997-10-16 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1997-10-15 | 695 | 700 | 695 | 700 | 6,000 | 700 |
| 1997-10-14 | 698 | 698 | 695 | 695 | 38,000 | 695 |
| 1997-10-13 | 698 | 698 | 697 | 697 | 11,000 | 697 |
| 1997-10-09 | 700 | 700 | 698 | 698 | 16,000 | 698 |
| 1997-10-08 | 700 | 707 | 700 | 707 | 8,000 | 707 |
| 1997-10-07 | 695 | 700 | 695 | 700 | 8,000 | 700 |
| 1997-10-06 | 697 | 697 | 695 | 695 | 10,000 | 695 |
| 1997-10-03 | 698 | 698 | 698 | 698 | 155,000 | 698 |
| 1997-10-02 | 658 | 658 | 658 | 658 | 4,000 | 658 |
| 1997-10-01 | 659 | 659 | 648 | 648 | 2,000 | 648 |
| 1997-09-26 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1997-09-25 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1997-09-24 | 675 | 680 | 675 | 680 | 12,000 | 680 |
| 1997-09-22 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-09-19 | 680 | 680 | 665 | 665 | 3,000 | 665 |
| 1997-09-18 | 670 | 674 | 670 | 674 | 7,000 | 674 |
| 1997-09-17 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1997-09-16 | 674 | 674 | 670 | 670 | 2,000 | 670 |
| 1997-09-12 | 640 | 641 | 640 | 641 | 5,000 | 641 |
| 1997-09-11 | 664 | 664 | 650 | 650 | 38,000 | 650 |
| 1997-09-10 | 664 | 674 | 664 | 674 | 35,000 | 674 |
| 1997-09-08 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 1997-09-05 | 690 | 690 | 684 | 684 | 3,000 | 684 |
| 1997-09-04 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1997-09-03 | 719 | 719 | 700 | 700 | 18,000 | 700 |
| 1997-09-02 | 720 | 720 | 719 | 719 | 4,000 | 719 |
| 1997-09-01 | 694 | 694 | 694 | 694 | 7,000 | 694 |
| 1997-08-29 | 669 | 689 | 669 | 689 | 4,000 | 689 |
| 1997-08-28 | 655 | 671 | 655 | 671 | 3,000 | 671 |
| 1997-08-27 | 653 | 653 | 648 | 652 | 4,000 | 652 |
| 1997-08-26 | 643 | 643 | 643 | 643 | 101,000 | 643 |
| 1997-08-25 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 1997-08-22 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1997-08-21 | 620 | 625 | 620 | 621 | 10,000 | 621 |
| 1997-08-20 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 1997-08-19 | 629 | 629 | 625 | 625 | 9,000 | 625 |
| 1997-08-18 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1997-08-15 | 631 | 635 | 631 | 635 | 7,000 | 635 |
| 1997-08-14 | 631 | 639 | 625 | 631 | 45,000 | 631 |
| 1997-08-13 | 640 | 640 | 631 | 631 | 10,000 | 631 |
| 1997-08-12 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 1997-08-11 | 659 | 659 | 633 | 650 | 7,000 | 650 |
| 1997-08-07 | 694 | 694 | 685 | 685 | 3,000 | 685 |
| 1997-08-06 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1997-08-05 | 700 | 700 | 699 | 699 | 10,000 | 699 |
| 1997-08-04 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1997-08-01 | 740 | 740 | 700 | 700 | 9,000 | 700 |
| 1997-07-31 | 702 | 720 | 702 | 720 | 4,000 | 720 |
| 1997-07-30 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-07-29 | 720 | 721 | 720 | 721 | 5,000 | 721 |
| 1997-07-28 | 740 | 740 | 721 | 721 | 3,000 | 721 |
| 1997-07-25 | 760 | 760 | 760 | 760 | 11,000 | 760 |
| 1997-07-24 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1997-07-23 | 766 | 766 | 760 | 760 | 6,000 | 760 |
| 1997-07-22 | 760 | 769 | 760 | 768 | 5,000 | 768 |
| 1997-07-18 | 770 | 770 | 760 | 760 | 6,000 | 760 |
| 1997-07-17 | 750 | 750 | 750 | 750 | 20,000 | 750 |
| 1997-07-16 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1997-07-15 | 740 | 765 | 740 | 765 | 108,000 | 765 |
| 1997-07-14 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 1997-07-10 | 745 | 745 | 740 | 740 | 8,000 | 740 |
| 1997-07-09 | 745 | 746 | 745 | 745 | 10,000 | 745 |
| 1997-07-08 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-07-07 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 1997-07-04 | 756 | 760 | 752 | 752 | 10,000 | 752 |
| 1997-07-03 | 757 | 757 | 756 | 756 | 3,000 | 756 |
| 1997-07-02 | 769 | 769 | 760 | 760 | 14,000 | 760 |
| 1997-07-01 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1997-06-30 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1997-06-27 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1997-06-26 | 760 | 766 | 759 | 759 | 19,000 | 759 |
| 1997-06-25 | 757 | 765 | 757 | 765 | 19,000 | 765 |
| 1997-06-24 | 757 | 761 | 757 | 760 | 75,000 | 760 |
| 1997-06-23 | 760 | 760 | 757 | 760 | 76,000 | 760 |
| 1997-06-20 | 766 | 766 | 766 | 766 | 5,000 | 766 |
| 1997-06-19 | 755 | 756 | 755 | 756 | 10,000 | 756 |
| 1997-06-18 | 770 | 770 | 758 | 758 | 125,000 | 758 |
| 1997-06-17 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 1997-06-16 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-06-13 | 755 | 756 | 755 | 756 | 14,000 | 756 |
| 1997-06-12 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1997-06-11 | 755 | 762 | 755 | 759 | 13,000 | 759 |
| 1997-06-10 | 755 | 756 | 755 | 756 | 8,000 | 756 |
| 1997-06-09 | 760 | 760 | 756 | 756 | 54,000 | 756 |
| 1997-06-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-06-05 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1997-06-04 | 778 | 778 | 770 | 770 | 10,000 | 770 |
| 1997-06-03 | 770 | 770 | 769 | 770 | 12,000 | 770 |
| 1997-06-02 | 765 | 766 | 765 | 766 | 4,000 | 766 |
| 1997-05-30 | 772 | 774 | 770 | 770 | 5,000 | 770 |
| 1997-05-29 | 767 | 781 | 767 | 771 | 9,000 | 771 |
| 1997-05-28 | 765 | 765 | 760 | 765 | 9,000 | 765 |
| 1997-05-27 | 761 | 765 | 761 | 765 | 8,000 | 765 |
| 1997-05-26 | 745 | 760 | 745 | 760 | 101,000 | 760 |
| 1997-05-23 | 740 | 745 | 740 | 745 | 3,000 | 745 |
| 1997-05-22 | 740 | 745 | 740 | 744 | 11,000 | 744 |
| 1997-05-21 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1997-05-20 | 760 | 760 | 750 | 750 | 6,000 | 750 |
| 1997-05-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-05-15 | 760 | 760 | 740 | 740 | 3,000 | 740 |
| 1997-05-14 | 760 | 760 | 760 | 760 | 26,000 | 760 |
| 1997-05-13 | 710 | 715 | 705 | 705 | 35,000 | 705 |
| 1997-05-12 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1997-05-09 | 731 | 731 | 720 | 720 | 10,000 | 720 |
| 1997-05-08 | 742 | 742 | 732 | 732 | 25,000 | 732 |
| 1997-05-07 | 749 | 749 | 744 | 744 | 18,000 | 744 |
| 1997-05-06 | 742 | 750 | 742 | 749 | 37,000 | 749 |
| 1997-05-02 | 755 | 755 | 741 | 741 | 5,000 | 741 |
| 1997-05-01 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-04-30 | 770 | 770 | 759 | 769 | 13,000 | 769 |
| 1997-04-28 | 770 | 780 | 770 | 780 | 9,000 | 780 |
| 1997-04-25 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1997-04-24 | 760 | 780 | 760 | 780 | 11,000 | 780 |
| 1997-04-23 | 740 | 760 | 740 | 760 | 10,000 | 760 |
| 1997-04-22 | 733 | 750 | 733 | 750 | 8,000 | 750 |
| 1997-04-21 | 731 | 731 | 730 | 731 | 6,000 | 731 |
| 1997-04-18 | 711 | 720 | 711 | 720 | 8,000 | 720 |
| 1997-04-17 | 669 | 690 | 669 | 690 | 7,000 | 690 |
| 1997-04-16 | 660 | 665 | 660 | 665 | 6,000 | 665 |
| 1997-04-15 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 1997-04-14 | 650 | 651 | 650 | 650 | 4,000 | 650 |
| 1997-04-11 | 680 | 680 | 665 | 665 | 3,000 | 665 |
| 1997-04-10 | 705 | 705 | 700 | 700 | 12,000 | 700 |
| 1997-04-09 | 710 | 711 | 710 | 710 | 6,000 | 710 |
| 1997-04-08 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 1997-04-07 | 720 | 720 | 715 | 715 | 5,000 | 715 |
| 1997-04-04 | 752 | 752 | 730 | 730 | 16,000 | 730 |
| 1997-04-03 | 752 | 760 | 752 | 760 | 4,000 | 760 |
| 1997-04-02 | 775 | 775 | 768 | 769 | 9,000 | 769 |
| 1997-04-01 | 769 | 769 | 768 | 768 | 3,000 | 768 |
| 1997-03-28 | 775 | 775 | 770 | 774 | 5,000 | 774 |
| 1997-03-27 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1997-03-26 | 780 | 780 | 775 | 775 | 6,000 | 775 |
| 1997-03-25 | 777 | 798 | 777 | 798 | 31,000 | 798 |
| 1997-03-24 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1997-03-21 | 789 | 790 | 789 | 789 | 12,000 | 789 |
| 1997-03-19 | 795 | 800 | 789 | 790 | 14,000 | 790 |
| 1997-03-18 | 799 | 799 | 795 | 795 | 45,000 | 795 |
| 1997-03-17 | 795 | 800 | 795 | 799 | 42,000 | 799 |
| 1997-03-14 | 802 | 802 | 800 | 800 | 18,000 | 800 |
| 1997-03-13 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1997-03-12 | 810 | 810 | 801 | 801 | 9,000 | 801 |
| 1997-03-11 | 801 | 805 | 801 | 805 | 4,000 | 805 |
| 1997-03-10 | 805 | 805 | 805 | 805 | 13,000 | 805 |
| 1997-03-07 | 810 | 810 | 805 | 805 | 8,000 | 805 |
| 1997-03-06 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 1997-03-05 | 835 | 840 | 830 | 830 | 7,000 | 830 |
| 1997-03-04 | 854 | 855 | 854 | 855 | 10,000 | 855 |
| 1997-03-03 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1997-02-28 | 865 | 865 | 863 | 863 | 8,000 | 863 |
| 1997-02-27 | 864 | 865 | 864 | 865 | 8,000 | 865 |
| 1997-02-26 | 860 | 867 | 860 | 865 | 23,000 | 865 |
| 1997-02-25 | 850 | 860 | 850 | 860 | 11,000 | 860 |
| 1997-02-24 | 845 | 855 | 845 | 855 | 9,000 | 855 |
| 1997-02-21 | 825 | 847 | 825 | 847 | 48,000 | 847 |
| 1997-02-20 | 818 | 830 | 818 | 825 | 20,000 | 825 |
| 1997-02-19 | 820 | 820 | 815 | 818 | 72,000 | 818 |
| 1997-02-18 | 818 | 818 | 818 | 818 | 3,000 | 818 |
| 1997-02-17 | 810 | 815 | 810 | 815 | 12,000 | 815 |
| 1997-02-14 | 810 | 810 | 810 | 810 | 9,000 | 810 |
| 1997-02-13 | 821 | 821 | 805 | 805 | 12,000 | 805 |
| 1997-02-12 | 815 | 830 | 815 | 821 | 10,000 | 821 |
| 1997-02-10 | 815 | 816 | 812 | 815 | 6,000 | 815 |
| 1997-02-07 | 815 | 825 | 815 | 815 | 9,000 | 815 |
| 1997-02-06 | 815 | 820 | 815 | 820 | 14,000 | 820 |
| 1997-02-05 | 825 | 825 | 824 | 825 | 9,000 | 825 |
| 1997-02-04 | 825 | 840 | 825 | 835 | 47,000 | 835 |
| 1997-02-03 | 820 | 820 | 820 | 820 | 22,000 | 820 |
| 1997-01-31 | 820 | 821 | 820 | 821 | 8,000 | 821 |
| 1997-01-30 | 820 | 830 | 820 | 820 | 19,000 | 820 |
| 1997-01-29 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1997-01-28 | 825 | 825 | 819 | 820 | 29,000 | 820 |
| 1997-01-27 | 820 | 825 | 820 | 820 | 16,000 | 820 |
| 1997-01-24 | 821 | 825 | 821 | 825 | 33,000 | 825 |
| 1997-01-23 | 825 | 830 | 825 | 830 | 22,000 | 830 |
| 1997-01-22 | 823 | 840 | 823 | 840 | 3,000 | 840 |
| 1997-01-21 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1997-01-20 | 823 | 826 | 823 | 823 | 6,000 | 823 |
| 1997-01-17 | 820 | 821 | 820 | 821 | 9,000 | 821 |
| 1997-01-16 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1997-01-14 | 810 | 820 | 800 | 820 | 12,000 | 820 |
| 1997-01-13 | 814 | 815 | 806 | 810 | 13,000 | 810 |
| 1997-01-10 | 820 | 840 | 820 | 820 | 55,000 | 820 |
| 1997-01-09 | 850 | 850 | 830 | 830 | 12,000 | 830 |
| 1997-01-08 | 860 | 860 | 860 | 860 | 12,000 | 860 |
| 1997-01-07 | 869 | 870 | 869 | 870 | 11,000 | 870 |
| 1997-01-06 | 870 | 870 | 870 | 870 | 6,000 | 870 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
