2902 太陽化学(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-28 | 505 | 505 | 505 | 505 | 13,000 | 505 |
| 1998-12-25 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1998-12-24 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1998-12-22 | 453 | 453 | 450 | 450 | 4,000 | 450 |
| 1998-12-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-12-18 | 462 | 462 | 452 | 452 | 5,000 | 452 |
| 1998-12-17 | 465 | 465 | 452 | 452 | 2,000 | 452 |
| 1998-12-16 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1998-12-15 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1998-12-14 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1998-12-11 | 480 | 480 | 460 | 460 | 14,000 | 460 |
| 1998-12-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-04 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1998-12-03 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1998-12-02 | 524 | 524 | 510 | 510 | 5,000 | 510 |
| 1998-12-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-11-30 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1998-11-27 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1998-11-26 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1998-11-25 | 480 | 495 | 480 | 490 | 7,000 | 490 |
| 1998-11-24 | 456 | 456 | 451 | 456 | 3,000 | 456 |
| 1998-11-20 | 485 | 485 | 470 | 470 | 6,000 | 470 |
| 1998-11-18 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1998-11-17 | 485 | 485 | 435 | 435 | 2,000 | 435 |
| 1998-11-16 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-11-13 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-11-12 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-11-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-11-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1998-11-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-11-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-11-05 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1998-11-04 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 1998-11-02 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1998-10-30 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 1998-10-29 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1998-10-28 | 485 | 503 | 485 | 503 | 11,000 | 503 |
| 1998-10-27 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1998-10-26 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1998-10-23 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1998-10-22 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1998-10-21 | 481 | 482 | 481 | 482 | 2,000 | 482 |
| 1998-10-20 | 494 | 494 | 480 | 480 | 3,000 | 480 |
| 1998-10-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1998-10-16 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1998-10-15 | 498 | 498 | 495 | 495 | 2,000 | 495 |
| 1998-10-07 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1998-10-06 | 499 | 499 | 498 | 498 | 2,000 | 498 |
| 1998-10-05 | 500 | 500 | 495 | 500 | 28,000 | 500 |
| 1998-10-02 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1998-09-29 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 1998-09-28 | 503 | 503 | 503 | 503 | 12,000 | 503 |
| 1998-09-25 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1998-09-24 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1998-09-22 | 503 | 503 | 493 | 493 | 14,000 | 493 |
| 1998-09-21 | 500 | 500 | 498 | 498 | 17,000 | 498 |
| 1998-09-18 | 499 | 500 | 498 | 498 | 8,000 | 498 |
| 1998-09-16 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1998-09-14 | 498 | 498 | 498 | 498 | 12,000 | 498 |
| 1998-09-11 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-09-09 | 498 | 498 | 498 | 498 | 10,000 | 498 |
| 1998-09-08 | 498 | 498 | 498 | 498 | 12,000 | 498 |
| 1998-09-07 | 493 | 493 | 493 | 493 | 10,000 | 493 |
| 1998-09-04 | 498 | 498 | 493 | 493 | 3,000 | 493 |
| 1998-09-03 | 498 | 498 | 498 | 498 | 63,000 | 498 |
| 1998-09-02 | 498 | 498 | 498 | 498 | 5,000 | 498 |
| 1998-09-01 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1998-08-27 | 500 | 500 | 496 | 500 | 19,000 | 500 |
| 1998-08-26 | 496 | 496 | 496 | 496 | 46,000 | 496 |
| 1998-08-25 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 1998-08-24 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1998-08-21 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1998-08-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-08-19 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1998-08-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-08-12 | 500 | 501 | 500 | 501 | 6,000 | 501 |
| 1998-08-11 | 529 | 529 | 500 | 500 | 3,000 | 500 |
| 1998-08-10 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1998-08-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-08-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-08-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-08-04 | 570 | 570 | 569 | 570 | 5,000 | 570 |
| 1998-08-03 | 570 | 570 | 569 | 569 | 3,000 | 569 |
| 1998-07-31 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1998-07-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-07-29 | 550 | 550 | 549 | 550 | 8,000 | 550 |
| 1998-07-28 | 501 | 549 | 501 | 549 | 7,000 | 549 |
| 1998-07-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-07-24 | 500 | 500 | 500 | 500 | 35,000 | 500 |
| 1998-07-23 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1998-07-22 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 1998-07-21 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1998-07-17 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 1998-07-16 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1998-07-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-07-14 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 1998-07-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-07-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1998-07-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1998-07-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-07-02 | 533 | 533 | 500 | 500 | 11,000 | 500 |
| 1998-07-01 | 524 | 524 | 523 | 523 | 7,000 | 523 |
| 1998-06-30 | 524 | 524 | 524 | 524 | 7,000 | 524 |
| 1998-06-29 | 510 | 521 | 510 | 521 | 12,000 | 521 |
| 1998-06-25 | 480 | 510 | 480 | 510 | 3,000 | 510 |
| 1998-06-24 | 495 | 496 | 490 | 490 | 7,000 | 490 |
| 1998-06-23 | 520 | 520 | 495 | 495 | 5,000 | 495 |
| 1998-06-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-06-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-06-18 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1998-06-16 | 485 | 485 | 471 | 471 | 5,000 | 471 |
| 1998-06-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-06-12 | 493 | 498 | 493 | 498 | 8,000 | 498 |
| 1998-06-11 | 477 | 494 | 475 | 494 | 13,000 | 494 |
| 1998-06-10 | 470 | 471 | 470 | 471 | 5,000 | 471 |
| 1998-06-09 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1998-06-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-06-04 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1998-06-03 | 464 | 464 | 460 | 460 | 7,000 | 460 |
| 1998-06-02 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1998-06-01 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-05-29 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 1998-05-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-05-27 | 460 | 460 | 455 | 460 | 20,000 | 460 |
| 1998-05-26 | 455 | 455 | 455 | 455 | 11,000 | 455 |
| 1998-05-25 | 446 | 446 | 445 | 445 | 6,000 | 445 |
| 1998-05-21 | 450 | 450 | 450 | 450 | 25,000 | 450 |
| 1998-05-20 | 451 | 455 | 451 | 455 | 2,000 | 455 |
| 1998-05-19 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1998-05-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-05-15 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1998-05-14 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1998-05-13 | 455 | 455 | 450 | 450 | 27,000 | 450 |
| 1998-05-12 | 445 | 455 | 445 | 455 | 14,000 | 455 |
| 1998-05-11 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1998-05-08 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1998-05-07 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-05-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1998-05-01 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 1998-04-30 | 461 | 461 | 461 | 461 | 5,000 | 461 |
| 1998-04-28 | 470 | 470 | 460 | 460 | 13,000 | 460 |
| 1998-04-27 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-04-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-04-22 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-04-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-04-17 | 469 | 469 | 460 | 460 | 3,000 | 460 |
| 1998-04-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-04-15 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1998-04-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-04-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-06 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1998-04-03 | 460 | 460 | 460 | 460 | 23,000 | 460 |
| 1998-04-02 | 468 | 468 | 460 | 460 | 21,000 | 460 |
| 1998-04-01 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1998-03-31 | 460 | 460 | 450 | 460 | 52,000 | 460 |
| 1998-03-26 | 469 | 469 | 455 | 455 | 4,000 | 455 |
| 1998-03-25 | 469 | 469 | 468 | 468 | 73,000 | 468 |
| 1998-03-23 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-03-20 | 455 | 455 | 446 | 446 | 11,000 | 446 |
| 1998-03-19 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1998-03-18 | 466 | 466 | 465 | 465 | 2,000 | 465 |
| 1998-03-17 | 464 | 465 | 464 | 465 | 10,000 | 465 |
| 1998-03-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-03-13 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 1998-03-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-03-11 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1998-03-09 | 450 | 450 | 450 | 450 | 19,000 | 450 |
| 1998-03-06 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1998-03-05 | 459 | 459 | 450 | 450 | 11,000 | 450 |
| 1998-03-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-03-03 | 459 | 460 | 450 | 450 | 24,000 | 450 |
| 1998-03-02 | 450 | 455 | 450 | 455 | 7,000 | 455 |
| 1998-02-27 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1998-02-25 | 429 | 435 | 429 | 435 | 5,000 | 435 |
| 1998-02-24 | 440 | 440 | 430 | 430 | 16,000 | 430 |
| 1998-02-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-02-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1998-02-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1998-02-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1998-02-16 | 435 | 435 | 430 | 435 | 8,000 | 435 |
| 1998-02-13 | 442 | 442 | 441 | 441 | 12,000 | 441 |
| 1998-02-12 | 450 | 451 | 440 | 441 | 29,000 | 441 |
| 1998-02-10 | 430 | 435 | 425 | 435 | 21,000 | 435 |
| 1998-02-09 | 421 | 425 | 421 | 425 | 10,000 | 425 |
| 1998-02-06 | 415 | 428 | 415 | 425 | 8,000 | 425 |
| 1998-02-05 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1998-02-04 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1998-02-03 | 419 | 420 | 418 | 420 | 8,000 | 420 |
| 1998-02-02 | 411 | 414 | 411 | 414 | 4,000 | 414 |
| 1998-01-30 | 430 | 430 | 414 | 414 | 4,000 | 414 |
| 1998-01-29 | 447 | 448 | 430 | 430 | 21,000 | 430 |
| 1998-01-28 | 440 | 440 | 440 | 440 | 14,000 | 440 |
| 1998-01-27 | 440 | 440 | 439 | 440 | 17,000 | 440 |
| 1998-01-26 | 449 | 449 | 440 | 440 | 31,000 | 440 |
| 1998-01-23 | 440 | 449 | 440 | 449 | 8,000 | 449 |
| 1998-01-22 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 1998-01-21 | 385 | 410 | 385 | 400 | 27,000 | 400 |
| 1998-01-20 | 360 | 370 | 355 | 370 | 24,000 | 370 |
| 1998-01-19 | 329 | 355 | 329 | 355 | 39,000 | 355 |
| 1998-01-16 | 320 | 325 | 320 | 325 | 40,000 | 325 |
| 1998-01-14 | 320 | 320 | 315 | 320 | 45,000 | 320 |
| 1998-01-13 | 330 | 330 | 320 | 320 | 23,000 | 320 |
| 1998-01-12 | 340 | 340 | 335 | 335 | 14,000 | 335 |
| 1998-01-09 | 360 | 360 | 350 | 350 | 16,000 | 350 |
| 1998-01-08 | 360 | 365 | 360 | 361 | 23,000 | 361 |
| 1998-01-07 | 389 | 389 | 362 | 362 | 27,000 | 362 |
| 1998-01-06 | 389 | 390 | 389 | 390 | 7,000 | 390 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
