2902 太陽化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 621 | 630 | 621 | 630 | 6,000 | 630 |
| 2002-12-27 | 601 | 613 | 601 | 613 | 7,000 | 613 |
| 2002-12-26 | 590 | 596 | 590 | 596 | 6,000 | 596 |
| 2002-12-25 | 619 | 620 | 600 | 620 | 17,000 | 620 |
| 2002-12-24 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 2002-12-20 | 611 | 619 | 610 | 619 | 9,000 | 619 |
| 2002-12-19 | 600 | 619 | 600 | 610 | 13,000 | 610 |
| 2002-12-18 | 640 | 640 | 600 | 600 | 6,000 | 600 |
| 2002-12-17 | 669 | 669 | 640 | 640 | 5,000 | 640 |
| 2002-12-16 | 650 | 669 | 650 | 669 | 18,000 | 669 |
| 2002-12-13 | 660 | 660 | 611 | 660 | 8,000 | 660 |
| 2002-12-12 | 661 | 661 | 660 | 660 | 7,000 | 660 |
| 2002-12-10 | 640 | 660 | 640 | 660 | 7,000 | 660 |
| 2002-12-06 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2002-12-05 | 649 | 649 | 640 | 640 | 3,000 | 640 |
| 2002-12-04 | 653 | 653 | 650 | 650 | 7,000 | 650 |
| 2002-12-02 | 647 | 647 | 640 | 640 | 2,000 | 640 |
| 2002-11-29 | 641 | 641 | 640 | 640 | 33,000 | 640 |
| 2002-11-28 | 641 | 641 | 640 | 640 | 9,000 | 640 |
| 2002-11-27 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2002-11-26 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2002-11-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-11-22 | 610 | 645 | 610 | 645 | 12,000 | 645 |
| 2002-11-21 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-11-20 | 610 | 610 | 605 | 610 | 99,000 | 610 |
| 2002-11-19 | 609 | 610 | 605 | 610 | 5,000 | 610 |
| 2002-11-18 | 600 | 605 | 600 | 600 | 12,000 | 600 |
| 2002-11-15 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2002-11-14 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2002-11-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-11-12 | 609 | 609 | 590 | 590 | 7,000 | 590 |
| 2002-11-11 | 622 | 622 | 610 | 610 | 6,000 | 610 |
| 2002-11-08 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2002-11-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-11-06 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-11-01 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2002-10-31 | 630 | 640 | 620 | 635 | 16,000 | 635 |
| 2002-10-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-10-29 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 2002-10-28 | 623 | 640 | 623 | 640 | 105,000 | 640 |
| 2002-10-25 | 620 | 622 | 620 | 622 | 2,000 | 622 |
| 2002-10-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-10-23 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2002-10-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-10-21 | 638 | 638 | 630 | 630 | 2,000 | 630 |
| 2002-10-18 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2002-10-17 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2002-10-16 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2002-10-15 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2002-10-11 | 647 | 650 | 645 | 650 | 19,000 | 650 |
| 2002-10-09 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2002-10-08 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-10-07 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-10-04 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2002-10-03 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-10-02 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 2002-10-01 | 696 | 696 | 695 | 695 | 7,000 | 695 |
| 2002-09-30 | 690 | 695 | 690 | 695 | 6,000 | 695 |
| 2002-09-26 | 674 | 674 | 674 | 674 | 4,000 | 674 |
| 2002-09-24 | 672 | 700 | 672 | 700 | 5,000 | 700 |
| 2002-09-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-09-19 | 700 | 700 | 699 | 700 | 7,000 | 700 |
| 2002-09-18 | 656 | 656 | 655 | 655 | 2,000 | 655 |
| 2002-09-17 | 651 | 652 | 651 | 652 | 2,000 | 652 |
| 2002-09-13 | 670 | 690 | 670 | 690 | 4,000 | 690 |
| 2002-09-09 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2002-09-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-09-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-09-03 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2002-08-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-08-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-08-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-08-27 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2002-08-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-08-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2002-08-22 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2002-08-21 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2002-08-20 | 699 | 700 | 699 | 700 | 12,000 | 700 |
| 2002-08-19 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2002-08-16 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2002-08-15 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 2002-08-14 | 700 | 700 | 690 | 700 | 8,000 | 700 |
| 2002-08-13 | 670 | 700 | 670 | 700 | 51,000 | 700 |
| 2002-08-12 | 660 | 670 | 660 | 670 | 45,000 | 670 |
| 2002-08-09 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-08-08 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2002-08-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-08-02 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2002-08-01 | 700 | 700 | 685 | 685 | 12,000 | 685 |
| 2002-07-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-07-29 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2002-07-26 | 650 | 650 | 630 | 630 | 5,000 | 630 |
| 2002-07-25 | 600 | 630 | 600 | 630 | 5,000 | 630 |
| 2002-07-24 | 630 | 630 | 600 | 600 | 32,000 | 600 |
| 2002-07-23 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2002-07-22 | 663 | 663 | 645 | 645 | 5,000 | 645 |
| 2002-07-18 | 660 | 665 | 655 | 665 | 6,000 | 665 |
| 2002-07-17 | 651 | 655 | 651 | 655 | 3,000 | 655 |
| 2002-07-12 | 665 | 665 | 655 | 655 | 5,000 | 655 |
| 2002-07-09 | 665 | 665 | 665 | 665 | 9,000 | 665 |
| 2002-07-08 | 660 | 666 | 660 | 665 | 50,000 | 665 |
| 2002-07-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2002-07-04 | 646 | 646 | 645 | 645 | 5,000 | 645 |
| 2002-07-03 | 670 | 670 | 666 | 666 | 5,000 | 666 |
| 2002-07-02 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 2002-07-01 | 669 | 670 | 669 | 669 | 21,000 | 669 |
| 2002-06-28 | 666 | 669 | 666 | 669 | 2,000 | 669 |
| 2002-06-27 | 652 | 665 | 652 | 665 | 2,000 | 665 |
| 2002-06-26 | 665 | 665 | 651 | 651 | 4,000 | 651 |
| 2002-06-25 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2002-06-21 | 675 | 675 | 665 | 665 | 3,000 | 665 |
| 2002-06-20 | 676 | 676 | 675 | 675 | 3,000 | 675 |
| 2002-06-19 | 675 | 680 | 670 | 675 | 21,000 | 675 |
| 2002-06-18 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2002-06-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-06-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-06-12 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2002-06-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-06-05 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2002-06-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-06-03 | 680 | 680 | 671 | 671 | 5,000 | 671 |
| 2002-05-31 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2002-05-29 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2002-05-28 | 665 | 670 | 665 | 670 | 3,000 | 670 |
| 2002-05-27 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2002-05-23 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-05-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-20 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-05-17 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-05-16 | 680 | 680 | 660 | 660 | 13,000 | 660 |
| 2002-05-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-10 | 685 | 685 | 680 | 680 | 6,000 | 680 |
| 2002-05-09 | 680 | 690 | 680 | 685 | 9,000 | 685 |
| 2002-05-08 | 680 | 685 | 670 | 670 | 8,000 | 670 |
| 2002-05-07 | 700 | 700 | 680 | 680 | 10,000 | 680 |
| 2002-05-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-01 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2002-04-30 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2002-04-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-04-25 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2002-04-24 | 680 | 683 | 680 | 680 | 8,000 | 680 |
| 2002-04-23 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-04-22 | 698 | 700 | 698 | 699 | 27,000 | 699 |
| 2002-04-18 | 700 | 709 | 700 | 709 | 18,000 | 709 |
| 2002-04-17 | 698 | 700 | 690 | 700 | 18,000 | 700 |
| 2002-04-16 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-04-15 | 680 | 700 | 680 | 700 | 26,000 | 700 |
| 2002-04-09 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2002-04-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-04-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-04-04 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-04-03 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-04-01 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2002-03-29 | 684 | 690 | 684 | 690 | 8,000 | 690 |
| 2002-03-28 | 648 | 680 | 648 | 680 | 10,000 | 680 |
| 2002-03-27 | 630 | 648 | 630 | 648 | 5,000 | 648 |
| 2002-03-26 | 615 | 650 | 615 | 650 | 27,000 | 650 |
| 2002-03-25 | 653 | 660 | 651 | 651 | 7,000 | 651 |
| 2002-03-22 | 660 | 660 | 649 | 650 | 10,000 | 650 |
| 2002-03-20 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2002-03-18 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2002-03-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-03-14 | 685 | 685 | 660 | 685 | 6,000 | 685 |
| 2002-03-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-03-12 | 680 | 682 | 680 | 682 | 4,000 | 682 |
| 2002-03-11 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2002-03-08 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2002-03-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-03-06 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2002-03-05 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2002-03-04 | 665 | 680 | 665 | 675 | 13,000 | 675 |
| 2002-03-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-02-28 | 650 | 665 | 650 | 660 | 7,000 | 660 |
| 2002-02-27 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2002-02-25 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2002-02-22 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2002-02-20 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2002-02-19 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2002-02-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2002-02-13 | 612 | 650 | 612 | 650 | 2,000 | 650 |
| 2002-02-08 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2002-02-07 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2002-02-06 | 640 | 660 | 640 | 660 | 6,000 | 660 |
| 2002-02-05 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 2002-02-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-02-01 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2002-01-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-01-30 | 695 | 700 | 687 | 700 | 5,000 | 700 |
| 2002-01-29 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 2002-01-28 | 688 | 690 | 688 | 690 | 4,000 | 690 |
| 2002-01-25 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2002-01-24 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2002-01-23 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2002-01-22 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 2002-01-21 | 715 | 715 | 700 | 700 | 6,000 | 700 |
| 2002-01-17 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2002-01-16 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-01-15 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-01-11 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-01-09 | 747 | 747 | 747 | 747 | 10,000 | 747 |
| 2002-01-08 | 717 | 717 | 717 | 717 | 3,000 | 717 |
| 2002-01-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-01-04 | 696 | 696 | 695 | 695 | 2,000 | 695 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
