2902 太陽化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 529 | 529 | 520 | 520 | 4,000 | 520 |
| 2000-12-27 | 521 | 521 | 520 | 520 | 5,000 | 520 |
| 2000-12-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-12-25 | 510 | 511 | 510 | 510 | 6,000 | 510 |
| 2000-12-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-12-21 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2000-12-20 | 521 | 530 | 520 | 530 | 9,000 | 530 |
| 2000-12-19 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2000-12-18 | 538 | 538 | 520 | 520 | 2,000 | 520 |
| 2000-12-15 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-12-14 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2000-12-13 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2000-12-12 | 505 | 505 | 500 | 500 | 10,000 | 500 |
| 2000-12-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-08 | 529 | 529 | 500 | 500 | 5,000 | 500 |
| 2000-12-07 | 515 | 530 | 510 | 530 | 6,000 | 530 |
| 2000-12-06 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-12-05 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2000-12-04 | 550 | 550 | 530 | 530 | 11,000 | 530 |
| 2000-12-01 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 2000-11-30 | 511 | 515 | 510 | 515 | 8,000 | 515 |
| 2000-11-29 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2000-11-28 | 501 | 502 | 501 | 501 | 3,000 | 501 |
| 2000-11-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-24 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2000-11-22 | 499 | 499 | 495 | 495 | 3,000 | 495 |
| 2000-11-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-15 | 495 | 496 | 495 | 496 | 2,000 | 496 |
| 2000-11-13 | 493 | 495 | 493 | 495 | 11,000 | 495 |
| 2000-11-10 | 495 | 495 | 495 | 495 | 10,000 | 495 |
| 2000-11-09 | 500 | 500 | 490 | 490 | 14,000 | 490 |
| 2000-11-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-06 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2000-11-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-01 | 510 | 510 | 480 | 490 | 4,000 | 490 |
| 2000-10-31 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2000-10-30 | 500 | 527 | 500 | 527 | 3,000 | 527 |
| 2000-10-27 | 499 | 500 | 499 | 500 | 10,000 | 500 |
| 2000-10-23 | 480 | 499 | 475 | 499 | 3,000 | 499 |
| 2000-10-20 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2000-10-19 | 476 | 480 | 476 | 480 | 2,000 | 480 |
| 2000-10-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-10-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-10-13 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-10-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-10-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-10-05 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2000-10-04 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 2000-10-03 | 509 | 509 | 505 | 505 | 3,000 | 505 |
| 2000-10-02 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2000-09-28 | 503 | 503 | 503 | 503 | 14,000 | 503 |
| 2000-09-27 | 505 | 505 | 500 | 503 | 9,000 | 503 |
| 2000-09-26 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2000-09-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-09-21 | 503 | 503 | 500 | 503 | 8,000 | 503 |
| 2000-09-20 | 505 | 505 | 505 | 505 | 12,000 | 505 |
| 2000-09-19 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-09-18 | 505 | 505 | 503 | 503 | 30,000 | 503 |
| 2000-09-14 | 505 | 505 | 505 | 505 | 22,000 | 505 |
| 2000-09-13 | 508 | 510 | 505 | 505 | 30,000 | 505 |
| 2000-09-08 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2000-09-07 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2000-09-05 | 506 | 507 | 506 | 507 | 4,000 | 507 |
| 2000-09-04 | 544 | 544 | 506 | 506 | 6,000 | 506 |
| 2000-09-01 | 549 | 549 | 510 | 510 | 2,000 | 510 |
| 2000-08-31 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2000-08-30 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 2000-08-29 | 509 | 540 | 509 | 540 | 3,000 | 540 |
| 2000-08-28 | 508 | 508 | 508 | 508 | 7,000 | 508 |
| 2000-08-25 | 508 | 508 | 507 | 508 | 4,000 | 508 |
| 2000-08-24 | 505 | 506 | 505 | 506 | 13,000 | 506 |
| 2000-08-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-08-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-08-18 | 580 | 580 | 505 | 505 | 2,000 | 505 |
| 2000-08-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-08-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-08-10 | 505 | 507 | 505 | 506 | 9,000 | 506 |
| 2000-08-09 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2000-08-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-08-07 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 2000-08-02 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2000-08-01 | 568 | 568 | 567 | 567 | 2,000 | 567 |
| 2000-07-31 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2000-07-28 | 569 | 569 | 565 | 569 | 27,000 | 569 |
| 2000-07-27 | 551 | 570 | 551 | 569 | 4,000 | 569 |
| 2000-07-26 | 530 | 550 | 530 | 550 | 13,000 | 550 |
| 2000-07-25 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2000-07-21 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-07-19 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 2000-07-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-07-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-07-14 | 548 | 548 | 540 | 540 | 3,000 | 540 |
| 2000-07-12 | 570 | 580 | 570 | 578 | 6,000 | 578 |
| 2000-07-11 | 555 | 580 | 555 | 570 | 11,000 | 570 |
| 2000-07-10 | 521 | 555 | 521 | 555 | 11,000 | 555 |
| 2000-07-07 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-07-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-07-05 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2000-07-04 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 2000-07-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-06-30 | 530 | 530 | 530 | 530 | 15,000 | 530 |
| 2000-06-29 | 507 | 520 | 507 | 520 | 28,000 | 520 |
| 2000-06-28 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2000-06-27 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2000-06-26 | 506 | 506 | 506 | 506 | 22,000 | 506 |
| 2000-06-23 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 2000-06-22 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-06-21 | 504 | 509 | 504 | 509 | 5,000 | 509 |
| 2000-06-20 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-06-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-16 | 500 | 504 | 500 | 503 | 7,000 | 503 |
| 2000-06-15 | 500 | 504 | 500 | 500 | 19,000 | 500 |
| 2000-06-14 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 2000-06-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-12 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2000-06-09 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2000-06-08 | 504 | 504 | 504 | 504 | 7,000 | 504 |
| 2000-06-07 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2000-06-06 | 488 | 500 | 488 | 500 | 4,000 | 500 |
| 2000-06-05 | 504 | 504 | 503 | 503 | 5,000 | 503 |
| 2000-06-02 | 480 | 480 | 469 | 469 | 51,000 | 469 |
| 2000-06-01 | 490 | 490 | 480 | 490 | 15,000 | 490 |
| 2000-05-31 | 480 | 480 | 460 | 470 | 70,000 | 470 |
| 2000-05-30 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2000-05-26 | 460 | 466 | 460 | 465 | 50,000 | 465 |
| 2000-05-25 | 450 | 460 | 450 | 460 | 44,000 | 460 |
| 2000-05-24 | 450 | 460 | 450 | 450 | 51,000 | 450 |
| 2000-05-23 | 450 | 450 | 450 | 450 | 19,000 | 450 |
| 2000-05-22 | 459 | 459 | 458 | 458 | 5,000 | 458 |
| 2000-05-19 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2000-05-18 | 494 | 494 | 488 | 489 | 9,000 | 489 |
| 2000-05-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-05-16 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2000-05-15 | 501 | 501 | 500 | 501 | 10,000 | 501 |
| 2000-05-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-05-11 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2000-05-10 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 2000-05-08 | 518 | 518 | 518 | 518 | 16,000 | 518 |
| 2000-05-02 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2000-04-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-04-20 | 470 | 470 | 451 | 451 | 4,000 | 451 |
| 2000-04-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2000-04-18 | 510 | 510 | 470 | 470 | 8,000 | 470 |
| 2000-04-14 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-04-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-04-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-04-10 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-04-07 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2000-04-06 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2000-04-05 | 524 | 525 | 523 | 525 | 6,000 | 525 |
| 2000-04-04 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-04-03 | 530 | 530 | 500 | 500 | 12,000 | 500 |
| 2000-03-31 | 479 | 480 | 475 | 475 | 6,000 | 475 |
| 2000-03-30 | 473 | 480 | 473 | 475 | 3,000 | 475 |
| 2000-03-29 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2000-03-28 | 471 | 472 | 471 | 472 | 2,000 | 472 |
| 2000-03-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-24 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2000-03-23 | 469 | 470 | 469 | 470 | 7,000 | 470 |
| 2000-03-22 | 450 | 455 | 450 | 450 | 30,000 | 450 |
| 2000-03-21 | 499 | 499 | 470 | 470 | 4,000 | 470 |
| 2000-03-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-03-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-03-15 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2000-03-14 | 450 | 465 | 450 | 465 | 5,000 | 465 |
| 2000-03-13 | 454 | 454 | 450 | 450 | 7,000 | 450 |
| 2000-03-10 | 479 | 479 | 454 | 454 | 8,000 | 454 |
| 2000-03-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2000-03-07 | 426 | 427 | 426 | 427 | 2,000 | 427 |
| 2000-03-06 | 426 | 426 | 425 | 426 | 6,000 | 426 |
| 2000-03-03 | 415 | 426 | 415 | 425 | 10,000 | 425 |
| 2000-03-02 | 420 | 430 | 411 | 411 | 17,000 | 411 |
| 2000-03-01 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2000-02-29 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2000-02-28 | 394 | 400 | 390 | 395 | 87,000 | 395 |
| 2000-02-25 | 395 | 400 | 395 | 395 | 32,000 | 395 |
| 2000-02-24 | 395 | 401 | 391 | 400 | 40,000 | 400 |
| 2000-02-23 | 403 | 403 | 401 | 401 | 26,000 | 401 |
| 2000-02-22 | 420 | 420 | 410 | 410 | 19,000 | 410 |
| 2000-02-21 | 429 | 429 | 420 | 420 | 5,000 | 420 |
| 2000-02-18 | 433 | 433 | 425 | 433 | 14,000 | 433 |
| 2000-02-17 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2000-02-16 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 2000-02-15 | 460 | 460 | 450 | 450 | 12,000 | 450 |
| 2000-02-14 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2000-02-10 | 466 | 468 | 465 | 465 | 7,000 | 465 |
| 2000-02-09 | 468 | 468 | 466 | 466 | 9,000 | 466 |
| 2000-02-08 | 470 | 470 | 468 | 468 | 5,000 | 468 |
| 2000-02-07 | 467 | 480 | 467 | 470 | 25,000 | 470 |
| 2000-02-04 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 2000-02-03 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-02-02 | 495 | 495 | 480 | 480 | 8,000 | 480 |
| 2000-02-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-01-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-01-28 | 480 | 480 | 480 | 480 | 18,000 | 480 |
| 2000-01-27 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-01-26 | 480 | 480 | 475 | 480 | 9,000 | 480 |
| 2000-01-25 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2000-01-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-21 | 476 | 486 | 476 | 482 | 8,000 | 482 |
| 2000-01-20 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2000-01-19 | 484 | 484 | 473 | 473 | 6,000 | 473 |
| 2000-01-18 | 503 | 503 | 500 | 500 | 4,000 | 500 |
| 2000-01-17 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2000-01-14 | 471 | 473 | 471 | 473 | 3,000 | 473 |
| 2000-01-13 | 451 | 460 | 451 | 460 | 3,000 | 460 |
| 2000-01-12 | 470 | 470 | 450 | 450 | 6,000 | 450 |
| 2000-01-11 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-01-07 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2000-01-06 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-01-05 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-01-04 | 500 | 500 | 490 | 490 | 2,000 | 490 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
