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