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
1998-12-305005005005001,000500
1998-12-295005005005001,000500
1998-12-2850550550550513,000505
1998-12-2550050050050014,000500
1998-12-244504504504506,000450
1998-12-224534534504504,000450
1998-12-214504504504501,000450
1998-12-184624624524525,000452
1998-12-174654654524522,000452
1998-12-164604604604605,000460
1998-12-154604604604609,000460
1998-12-144604604604606,000460
1998-12-1148048046046014,000460
1998-12-105005005005002,000500
1998-12-095005005005001,000500
1998-12-085005005005001,000500
1998-12-075005005005001,000500
1998-12-045025025025021,000502
1998-12-035045045045041,000504
1998-12-025245245105105,000510
1998-12-015105105105101,000510
1998-11-3051051051051013,000510
1998-11-275005004904905,000490
1998-11-264914914904903,000490
1998-11-254804954804907,000490
1998-11-244564564514563,000456
1998-11-204854854704706,000470
1998-11-184804804704704,000470
1998-11-174854854354352,000435
1998-11-164894894894891,000489
1998-11-134894894894891,000489
1998-11-124894894894891,000489
1998-11-114904904904901,000490
1998-11-104904904904903,000490
1998-11-094904904904901,000490
1998-11-064904904904902,000490
1998-11-054914914914911,000491
1998-11-045075075075073,000507
1998-11-025085085085081,000508
1998-10-305085085085082,000508
1998-10-295035035035031,000503
1998-10-2848550348550311,000503
1998-10-274854854854852,000485
1998-10-264834834834832,000483
1998-10-234834834834832,000483
1998-10-224834834834831,000483
1998-10-214814824814822,000482
1998-10-204944944804803,000480
1998-10-194954954954951,000495
1998-10-164954954954953,000495
1998-10-154984984954952,000495
1998-10-074984984984983,000498
1998-10-064994994984982,000498
1998-10-0550050049550028,000500
1998-10-025005005005006,000500
1998-09-294934934934933,000493
1998-09-2850350350350312,000503
1998-09-254934934934931,000493
1998-09-244934934934931,000493
1998-09-2250350349349314,000493
1998-09-2150050049849817,000498
1998-09-184995004984988,000498
1998-09-164984984984983,000498
1998-09-1449849849849812,000498
1998-09-114984984984981,000498
1998-09-0949849849849810,000498
1998-09-0849849849849812,000498
1998-09-0749349349349310,000493
1998-09-044984984934933,000493
1998-09-0349849849849863,000498
1998-09-024984984984985,000498
1998-09-014984984984982,000498
1998-08-2750050049650019,000500
1998-08-2649649649649646,000496
1998-08-254964964964963,000496
1998-08-245495495495492,000549
1998-08-215495495495491,000549
1998-08-205505505505503,000550
1998-08-195605605605604,000560
1998-08-185505505505503,000550
1998-08-125005015005016,000501
1998-08-115295295005003,000500
1998-08-105395395395391,000539
1998-08-075405405405401,000540
1998-08-065505505505501,000550
1998-08-055605605605601,000560
1998-08-045705705695705,000570
1998-08-035705705695693,000569
1998-07-315705705705704,000570
1998-07-305505505505502,000550
1998-07-295505505495508,000550
1998-07-285015495015497,000549
1998-07-275005005005001,000500
1998-07-2450050050050035,000500
1998-07-235005005005007,000500
1998-07-2250050050050018,000500
1998-07-215105105005003,000500
1998-07-175205205005002,000500
1998-07-165005005005004,000500
1998-07-155005005005005,000500
1998-07-145205205195192,000519
1998-07-135005005005002,000500
1998-07-075105105105101,000510
1998-07-065105105105102,000510
1998-07-035005005005002,000500
1998-07-0253353350050011,000500
1998-07-015245245235237,000523
1998-06-305245245245247,000524
1998-06-2951052151052112,000521
1998-06-254805104805103,000510
1998-06-244954964904907,000490
1998-06-235205204954955,000495
1998-06-224704704704701,000470
1998-06-194704704704701,000470
1998-06-184974974974971,000497
1998-06-164854854714715,000471
1998-06-154854854854851,000485
1998-06-124934984934988,000498
1998-06-1147749447549413,000494
1998-06-104704714704715,000471
1998-06-094654654654655,000465
1998-06-084604604604601,000460
1998-06-044554554554553,000455
1998-06-034644644604607,000460
1998-06-024704704654653,000465
1998-06-014654654654652,000465
1998-05-294614614604605,000460
1998-05-284604604604601,000460
1998-05-2746046045546020,000460
1998-05-2645545545545511,000455
1998-05-254464464454456,000445
1998-05-2145045045045025,000450
1998-05-204514554514552,000455
1998-05-194504504504508,000450
1998-05-184604604604601,000460
1998-05-154504504504507,000450
1998-05-1445045045045012,000450
1998-05-1345545545045027,000450
1998-05-1244545544545514,000455
1998-05-114354354304306,000430
1998-05-084654654654654,000465
1998-05-074654654654652,000465
1998-05-064804804804804,000480
1998-05-014664664664662,000466
1998-04-304614614614615,000461
1998-04-2847047046046013,000460
1998-04-274654654654652,000465
1998-04-244604604604602,000460
1998-04-224694694694691,000469
1998-04-204694694694691,000469
1998-04-174694694604603,000460
1998-04-164704704704702,000470
1998-04-154604604604605,000460
1998-04-084604604604602,000460
1998-04-074604604604601,000460
1998-04-064604604604607,000460
1998-04-0346046046046023,000460
1998-04-0246846846046021,000460
1998-04-0146046046046010,000460
1998-03-3146046045046052,000460
1998-03-264694694554554,000455
1998-03-2546946946846873,000468
1998-03-234694694694691,000469
1998-03-2045545544644611,000446
1998-03-194604604554553,000455
1998-03-184664664654652,000465
1998-03-1746446546446510,000465
1998-03-164654654654651,000465
1998-03-134604654604655,000465
1998-03-124604604604602,000460
1998-03-114604604604606,000460
1998-03-0945045045045019,000450
1998-03-064504504504509,000450
1998-03-0545945945045011,000450
1998-03-044604604604602,000460
1998-03-0345946045045024,000450
1998-03-024504554504557,000455
1998-02-274504504504506,000450
1998-02-254294354294355,000435
1998-02-2444044043043016,000430
1998-02-234354354354351,000435
1998-02-204454454454451,000445
1998-02-194454454454452,000445
1998-02-174154154154151,000415
1998-02-164354354304358,000435
1998-02-1344244244144112,000441
1998-02-1245045144044129,000441
1998-02-1043043542543521,000435
1998-02-0942142542142510,000425
1998-02-064154284154258,000425
1998-02-054144144144141,000414
1998-02-044204204204206,000420
1998-02-034194204184208,000420
1998-02-024114144114144,000414
1998-01-304304304144144,000414
1998-01-2944744843043021,000430
1998-01-2844044044044014,000440
1998-01-2744044043944017,000440
1998-01-2644944944044031,000440
1998-01-234404494404498,000449
1998-01-2242042042042014,000420
1998-01-2138541038540027,000400
1998-01-2036037035537024,000370
1998-01-1932935532935539,000355
1998-01-1632032532032540,000325
1998-01-1432032031532045,000320
1998-01-1333033032032023,000320
1998-01-1234034033533514,000335
1998-01-0936036035035016,000350
1998-01-0836036536036123,000361
1998-01-0738938936236227,000362
1998-01-063893903893907,000390

分割・併合履歴 : [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株