2902 太陽化学(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 490 | 490 | 490 | 490 | 14,000 | 490 |
| 1999-12-28 | 440 | 490 | 440 | 490 | 3,000 | 490 |
| 1999-12-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-12-24 | 484 | 484 | 414 | 440 | 7,000 | 440 |
| 1999-12-22 | 489 | 489 | 485 | 485 | 4,000 | 485 |
| 1999-12-21 | 489 | 490 | 489 | 490 | 9,000 | 490 |
| 1999-12-20 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-12-17 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-12-16 | 490 | 492 | 490 | 490 | 7,000 | 490 |
| 1999-12-15 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1999-12-14 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 1999-12-13 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 1999-12-10 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-12-08 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 1999-12-07 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 1999-12-06 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 1999-12-03 | 517 | 517 | 515 | 515 | 9,000 | 515 |
| 1999-12-02 | 550 | 550 | 515 | 515 | 10,000 | 515 |
| 1999-12-01 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1999-11-30 | 510 | 515 | 510 | 515 | 9,000 | 515 |
| 1999-11-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-11-26 | 498 | 500 | 498 | 500 | 4,000 | 500 |
| 1999-11-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1999-11-24 | 498 | 498 | 497 | 498 | 6,000 | 498 |
| 1999-11-22 | 498 | 498 | 498 | 498 | 5,000 | 498 |
| 1999-11-19 | 498 | 498 | 498 | 498 | 10,000 | 498 |
| 1999-11-18 | 420 | 420 | 410 | 410 | 54,000 | 410 |
| 1999-11-17 | 399 | 400 | 385 | 400 | 38,000 | 400 |
| 1999-11-16 | 410 | 410 | 399 | 399 | 17,000 | 399 |
| 1999-11-15 | 430 | 430 | 410 | 410 | 14,000 | 410 |
| 1999-11-12 | 441 | 445 | 430 | 430 | 16,000 | 430 |
| 1999-11-11 | 459 | 459 | 440 | 448 | 12,000 | 448 |
| 1999-11-10 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 1999-11-09 | 469 | 469 | 468 | 468 | 3,000 | 468 |
| 1999-11-08 | 485 | 485 | 469 | 469 | 16,000 | 469 |
| 1999-11-05 | 520 | 520 | 485 | 485 | 26,000 | 485 |
| 1999-11-04 | 555 | 555 | 535 | 535 | 3,000 | 535 |
| 1999-11-02 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1999-11-01 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 1999-10-29 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1999-10-28 | 574 | 574 | 563 | 563 | 7,000 | 563 |
| 1999-10-27 | 578 | 578 | 577 | 578 | 8,000 | 578 |
| 1999-10-26 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-10-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-10-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-10-21 | 595 | 595 | 580 | 580 | 2,000 | 580 |
| 1999-10-20 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1999-10-19 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 1999-10-18 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-10-15 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-10-14 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 1999-10-13 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1999-10-12 | 619 | 619 | 570 | 570 | 5,000 | 570 |
| 1999-10-08 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1999-10-07 | 561 | 562 | 551 | 551 | 5,000 | 551 |
| 1999-10-06 | 590 | 591 | 590 | 591 | 4,000 | 591 |
| 1999-10-05 | 620 | 620 | 591 | 591 | 3,000 | 591 |
| 1999-10-04 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-10-01 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-09-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-09-29 | 590 | 620 | 590 | 620 | 6,000 | 620 |
| 1999-09-28 | 606 | 630 | 606 | 620 | 12,000 | 620 |
| 1999-09-27 | 606 | 606 | 606 | 606 | 5,000 | 606 |
| 1999-09-22 | 619 | 619 | 590 | 590 | 6,000 | 590 |
| 1999-09-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-09-20 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1999-09-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-16 | 600 | 600 | 590 | 600 | 6,000 | 600 |
| 1999-09-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-13 | 620 | 620 | 600 | 600 | 7,000 | 600 |
| 1999-09-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-09-09 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-09-08 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-09-07 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1999-09-06 | 628 | 628 | 588 | 588 | 3,000 | 588 |
| 1999-09-03 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1999-09-02 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 1999-09-01 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1999-08-31 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-08-30 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1999-08-27 | 622 | 630 | 616 | 616 | 14,000 | 616 |
| 1999-08-26 | 615 | 620 | 615 | 620 | 9,000 | 620 |
| 1999-08-25 | 610 | 611 | 610 | 610 | 27,000 | 610 |
| 1999-08-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-08-23 | 607 | 610 | 600 | 600 | 10,000 | 600 |
| 1999-08-20 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 1999-08-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-08-18 | 590 | 605 | 590 | 605 | 7,000 | 605 |
| 1999-08-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-08-16 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 1999-08-13 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 1999-08-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-08-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-08-10 | 578 | 590 | 578 | 590 | 9,000 | 590 |
| 1999-08-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-08-06 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1999-08-05 | 582 | 582 | 570 | 580 | 7,000 | 580 |
| 1999-08-04 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 1999-08-03 | 600 | 600 | 581 | 581 | 7,000 | 581 |
| 1999-07-30 | 599 | 599 | 581 | 581 | 4,000 | 581 |
| 1999-07-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-07-28 | 577 | 580 | 577 | 580 | 16,000 | 580 |
| 1999-07-27 | 580 | 580 | 571 | 571 | 4,000 | 571 |
| 1999-07-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-07-23 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-07-22 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 1999-07-21 | 601 | 601 | 590 | 600 | 9,000 | 600 |
| 1999-07-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-07-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-07-15 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1999-07-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-13 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-07-12 | 580 | 600 | 580 | 600 | 6,000 | 600 |
| 1999-07-09 | 629 | 629 | 600 | 600 | 4,000 | 600 |
| 1999-07-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-07-06 | 675 | 676 | 660 | 660 | 13,000 | 660 |
| 1999-07-05 | 606 | 675 | 606 | 675 | 17,000 | 675 |
| 1999-07-02 | 543 | 600 | 543 | 600 | 19,000 | 600 |
| 1999-07-01 | 540 | 540 | 530 | 540 | 6,000 | 540 |
| 1999-06-30 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 1999-06-29 | 533 | 540 | 533 | 540 | 6,000 | 540 |
| 1999-06-28 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-06-25 | 530 | 530 | 500 | 500 | 6,000 | 500 |
| 1999-06-24 | 499 | 520 | 499 | 520 | 12,000 | 520 |
| 1999-06-23 | 500 | 504 | 500 | 504 | 4,000 | 504 |
| 1999-06-22 | 499 | 500 | 499 | 500 | 7,000 | 500 |
| 1999-06-21 | 498 | 498 | 490 | 490 | 6,000 | 490 |
| 1999-06-18 | 498 | 499 | 498 | 499 | 2,000 | 499 |
| 1999-06-17 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 1999-06-15 | 479 | 479 | 476 | 476 | 3,000 | 476 |
| 1999-06-11 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1999-06-10 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-06-08 | 476 | 511 | 476 | 511 | 3,000 | 511 |
| 1999-06-07 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1999-06-04 | 496 | 500 | 496 | 500 | 2,000 | 500 |
| 1999-06-03 | 510 | 511 | 510 | 511 | 7,000 | 511 |
| 1999-06-02 | 560 | 560 | 506 | 506 | 4,000 | 506 |
| 1999-06-01 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 1999-05-31 | 478 | 500 | 478 | 500 | 7,000 | 500 |
| 1999-05-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-05-25 | 452 | 452 | 452 | 452 | 5,000 | 452 |
| 1999-05-24 | 460 | 460 | 452 | 452 | 8,000 | 452 |
| 1999-05-21 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 1999-05-20 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 1999-05-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-05-13 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-05-12 | 481 | 481 | 481 | 481 | 9,000 | 481 |
| 1999-05-11 | 490 | 490 | 481 | 481 | 5,000 | 481 |
| 1999-05-07 | 500 | 500 | 486 | 500 | 26,000 | 500 |
| 1999-05-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-30 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1999-04-27 | 471 | 495 | 471 | 495 | 7,000 | 495 |
| 1999-04-26 | 490 | 490 | 470 | 470 | 14,000 | 470 |
| 1999-04-23 | 487 | 487 | 480 | 480 | 4,000 | 480 |
| 1999-04-21 | 490 | 490 | 487 | 487 | 7,000 | 487 |
| 1999-04-20 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-04-19 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 1999-04-16 | 500 | 500 | 487 | 487 | 8,000 | 487 |
| 1999-04-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-04-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-08 | 487 | 490 | 487 | 487 | 3,000 | 487 |
| 1999-04-07 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1999-04-06 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1999-04-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-04-02 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 1999-04-01 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1999-03-31 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-03-30 | 495 | 520 | 495 | 520 | 10,000 | 520 |
| 1999-03-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-03-26 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1999-03-24 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 1999-03-23 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 1999-03-19 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 1999-03-18 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1999-03-17 | 471 | 472 | 471 | 472 | 4,000 | 472 |
| 1999-03-16 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1999-03-15 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1999-03-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-03-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-03-10 | 480 | 490 | 480 | 480 | 3,000 | 480 |
| 1999-03-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-03-04 | 480 | 480 | 480 | 480 | 13,000 | 480 |
| 1999-03-03 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1999-03-02 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 1999-03-01 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1999-02-26 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 1999-02-25 | 451 | 451 | 450 | 450 | 17,000 | 450 |
| 1999-02-24 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1999-02-23 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1999-02-22 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1999-02-18 | 475 | 483 | 456 | 483 | 5,000 | 483 |
| 1999-02-17 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-02-16 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1999-02-08 | 455 | 455 | 451 | 452 | 5,000 | 452 |
| 1999-02-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-02-04 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1999-02-03 | 499 | 499 | 495 | 495 | 2,000 | 495 |
| 1999-02-02 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1999-02-01 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 1999-01-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-27 | 499 | 499 | 495 | 495 | 4,000 | 495 |
| 1999-01-26 | 449 | 495 | 440 | 495 | 15,000 | 495 |
| 1999-01-25 | 454 | 454 | 450 | 450 | 9,000 | 450 |
| 1999-01-22 | 455 | 460 | 455 | 460 | 7,000 | 460 |
| 1999-01-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-01-20 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1999-01-19 | 460 | 461 | 460 | 460 | 11,000 | 460 |
| 1999-01-18 | 461 | 461 | 460 | 460 | 7,000 | 460 |
| 1999-01-14 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1999-01-08 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 1999-01-07 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-01-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-01-05 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1999-01-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
