2902 太陽化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-12-26 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-12-25 | 696 | 696 | 695 | 695 | 3,000 | 695 |
| 2001-12-20 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2001-12-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-12-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-12-13 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2001-12-12 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-12-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-12-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-12-04 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2001-12-03 | 732 | 732 | 732 | 732 | 3,000 | 732 |
| 2001-11-30 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2001-11-28 | 702 | 702 | 701 | 701 | 3,000 | 701 |
| 2001-11-27 | 707 | 707 | 700 | 700 | 8,000 | 700 |
| 2001-11-26 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2001-11-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-11-20 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-11-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-11-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-11-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-11-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-11-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-11-09 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2001-11-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-11-06 | 764 | 764 | 760 | 760 | 3,000 | 760 |
| 2001-11-02 | 780 | 795 | 780 | 795 | 6,000 | 795 |
| 2001-11-01 | 780 | 785 | 780 | 780 | 7,000 | 780 |
| 2001-10-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-10-30 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 2001-10-29 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-10-25 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2001-10-24 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-10-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-10-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-10-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-10-18 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2001-10-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-10-09 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 2001-10-05 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-10-04 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-10-03 | 799 | 799 | 770 | 770 | 5,000 | 770 |
| 2001-10-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-10-01 | 772 | 772 | 770 | 770 | 3,000 | 770 |
| 2001-09-28 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-09-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-21 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2001-09-20 | 799 | 799 | 760 | 760 | 2,000 | 760 |
| 2001-09-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-09-18 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2001-09-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-09-04 | 839 | 839 | 820 | 820 | 4,000 | 820 |
| 2001-09-03 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2001-08-31 | 790 | 830 | 790 | 830 | 14,000 | 830 |
| 2001-08-30 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2001-08-28 | 783 | 783 | 782 | 782 | 5,000 | 782 |
| 2001-08-27 | 790 | 790 | 780 | 781 | 12,000 | 781 |
| 2001-08-24 | 839 | 839 | 820 | 820 | 5,000 | 820 |
| 2001-08-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-08-22 | 850 | 850 | 840 | 840 | 10,000 | 840 |
| 2001-08-21 | 850 | 862 | 850 | 862 | 3,000 | 862 |
| 2001-08-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-08-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-08-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-08-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-08-13 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2001-08-10 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-08-09 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 2001-08-07 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2001-08-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-08-03 | 900 | 900 | 870 | 870 | 8,000 | 870 |
| 2001-08-02 | 900 | 900 | 860 | 900 | 20,000 | 900 |
| 2001-08-01 | 850 | 850 | 840 | 850 | 11,000 | 850 |
| 2001-07-31 | 802 | 805 | 801 | 805 | 6,000 | 805 |
| 2001-07-30 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 2001-07-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-07-26 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2001-07-25 | 800 | 800 | 799 | 800 | 8,000 | 800 |
| 2001-07-24 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 2001-07-23 | 809 | 809 | 800 | 800 | 9,000 | 800 |
| 2001-07-18 | 818 | 818 | 818 | 818 | 3,000 | 818 |
| 2001-07-17 | 819 | 819 | 800 | 800 | 10,000 | 800 |
| 2001-07-16 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 2001-07-13 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 2001-07-11 | 800 | 801 | 800 | 801 | 6,000 | 801 |
| 2001-07-10 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 2001-07-09 | 799 | 800 | 790 | 800 | 67,000 | 800 |
| 2001-07-06 | 780 | 800 | 780 | 799 | 28,000 | 799 |
| 2001-07-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-07-04 | 779 | 779 | 779 | 779 | 4,000 | 779 |
| 2001-07-03 | 791 | 791 | 779 | 779 | 5,000 | 779 |
| 2001-07-02 | 800 | 800 | 761 | 761 | 12,000 | 761 |
| 2001-06-29 | 800 | 800 | 780 | 781 | 9,000 | 781 |
| 2001-06-28 | 780 | 781 | 780 | 780 | 5,000 | 780 |
| 2001-06-27 | 784 | 800 | 780 | 780 | 13,000 | 780 |
| 2001-06-26 | 751 | 780 | 751 | 780 | 14,000 | 780 |
| 2001-06-25 | 736 | 750 | 736 | 750 | 8,000 | 750 |
| 2001-06-22 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2001-06-20 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2001-06-19 | 747 | 747 | 731 | 731 | 2,000 | 731 |
| 2001-06-18 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2001-06-15 | 750 | 750 | 742 | 750 | 7,000 | 750 |
| 2001-06-14 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2001-06-12 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 2001-06-11 | 750 | 750 | 730 | 750 | 37,000 | 750 |
| 2001-06-08 | 736 | 740 | 736 | 740 | 2,000 | 740 |
| 2001-06-07 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2001-06-06 | 719 | 729 | 719 | 729 | 2,000 | 729 |
| 2001-06-05 | 730 | 730 | 729 | 729 | 4,000 | 729 |
| 2001-06-04 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-06-01 | 760 | 760 | 730 | 730 | 4,000 | 730 |
| 2001-05-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-05-28 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 2001-05-25 | 760 | 780 | 760 | 780 | 21,000 | 780 |
| 2001-05-24 | 727 | 760 | 727 | 760 | 12,000 | 760 |
| 2001-05-23 | 758 | 758 | 740 | 740 | 15,000 | 740 |
| 2001-05-22 | 720 | 750 | 720 | 750 | 13,000 | 750 |
| 2001-05-21 | 701 | 710 | 701 | 710 | 13,000 | 710 |
| 2001-05-18 | 727 | 727 | 700 | 700 | 6,000 | 700 |
| 2001-05-17 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 2001-05-15 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-05-14 | 680 | 710 | 671 | 710 | 9,000 | 710 |
| 2001-05-11 | 701 | 701 | 690 | 690 | 6,000 | 690 |
| 2001-05-10 | 701 | 710 | 701 | 710 | 3,000 | 710 |
| 2001-05-09 | 737 | 737 | 710 | 710 | 7,000 | 710 |
| 2001-05-08 | 751 | 753 | 750 | 750 | 24,000 | 750 |
| 2001-05-07 | 720 | 740 | 711 | 740 | 32,000 | 740 |
| 2001-05-02 | 689 | 705 | 689 | 700 | 38,000 | 700 |
| 2001-05-01 | 670 | 685 | 667 | 685 | 25,000 | 685 |
| 2001-04-27 | 630 | 660 | 630 | 660 | 31,000 | 660 |
| 2001-04-26 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2001-04-25 | 612 | 612 | 606 | 606 | 3,000 | 606 |
| 2001-04-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2001-04-23 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2001-04-20 | 624 | 624 | 611 | 611 | 5,000 | 611 |
| 2001-04-19 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-04-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-04-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-04-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-04-13 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-04-12 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2001-04-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-04-10 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2001-04-09 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-04-06 | 611 | 615 | 605 | 615 | 5,000 | 615 |
| 2001-04-05 | 624 | 625 | 624 | 625 | 5,000 | 625 |
| 2001-04-04 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2001-04-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-03-30 | 625 | 625 | 601 | 601 | 2,000 | 601 |
| 2001-03-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-03-28 | 620 | 625 | 620 | 625 | 10,000 | 625 |
| 2001-03-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-03-26 | 609 | 625 | 609 | 620 | 15,000 | 620 |
| 2001-03-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-03-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-03-21 | 599 | 600 | 599 | 600 | 5,000 | 600 |
| 2001-03-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-03-16 | 595 | 595 | 585 | 585 | 3,000 | 585 |
| 2001-03-15 | 599 | 599 | 590 | 595 | 5,000 | 595 |
| 2001-03-13 | 600 | 600 | 590 | 600 | 22,000 | 600 |
| 2001-03-12 | 615 | 615 | 600 | 600 | 7,000 | 600 |
| 2001-03-09 | 614 | 615 | 614 | 615 | 3,000 | 615 |
| 2001-03-08 | 615 | 615 | 614 | 614 | 2,000 | 614 |
| 2001-03-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-03-06 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2001-03-05 | 600 | 610 | 600 | 600 | 4,000 | 600 |
| 2001-03-02 | 611 | 611 | 610 | 610 | 11,000 | 610 |
| 2001-03-01 | 610 | 620 | 605 | 610 | 8,000 | 610 |
| 2001-02-28 | 602 | 605 | 600 | 605 | 7,000 | 605 |
| 2001-02-27 | 602 | 602 | 600 | 600 | 11,000 | 600 |
| 2001-02-26 | 600 | 601 | 600 | 600 | 7,000 | 600 |
| 2001-02-23 | 604 | 604 | 600 | 600 | 6,000 | 600 |
| 2001-02-22 | 600 | 605 | 600 | 605 | 7,000 | 605 |
| 2001-02-21 | 605 | 605 | 601 | 605 | 3,000 | 605 |
| 2001-02-20 | 601 | 605 | 601 | 605 | 2,000 | 605 |
| 2001-02-19 | 600 | 600 | 600 | 600 | 31,000 | 600 |
| 2001-02-16 | 599 | 610 | 599 | 600 | 16,000 | 600 |
| 2001-02-15 | 599 | 599 | 580 | 598 | 5,000 | 598 |
| 2001-02-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-13 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2001-02-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-08 | 577 | 580 | 577 | 580 | 8,000 | 580 |
| 2001-02-07 | 580 | 580 | 579 | 580 | 12,000 | 580 |
| 2001-02-06 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2001-02-05 | 580 | 590 | 580 | 580 | 6,000 | 580 |
| 2001-02-02 | 590 | 610 | 580 | 610 | 20,000 | 610 |
| 2001-02-01 | 560 | 580 | 541 | 580 | 23,000 | 580 |
| 2001-01-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-01-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-01-29 | 521 | 530 | 521 | 530 | 6,000 | 530 |
| 2001-01-26 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-01-25 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-01-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-01-22 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2001-01-19 | 522 | 534 | 521 | 534 | 7,000 | 534 |
| 2001-01-18 | 539 | 539 | 522 | 522 | 3,000 | 522 |
| 2001-01-17 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2001-01-16 | 521 | 522 | 521 | 522 | 2,000 | 522 |
| 2001-01-15 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-01-12 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2001-01-11 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2001-01-10 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-01-09 | 560 | 560 | 530 | 530 | 17,000 | 530 |
| 2001-01-05 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2001-01-04 | 526 | 530 | 526 | 530 | 4,000 | 530 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
