2902 太陽化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 823 | 823 | 823 | 823 | 4,000 | 823 |
| 2003-12-29 | 821 | 830 | 821 | 823 | 3,000 | 823 |
| 2003-12-26 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 2003-12-24 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2003-12-22 | 802 | 802 | 801 | 801 | 3,000 | 801 |
| 2003-12-19 | 801 | 806 | 801 | 801 | 6,000 | 801 |
| 2003-12-18 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2003-12-17 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2003-12-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-12-05 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2003-12-04 | 821 | 825 | 821 | 825 | 3,000 | 825 |
| 2003-12-03 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2003-12-02 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2003-12-01 | 830 | 837 | 830 | 837 | 7,000 | 837 |
| 2003-11-28 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2003-11-27 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2003-11-26 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2003-11-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-11-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-11-20 | 820 | 830 | 820 | 830 | 6,000 | 830 |
| 2003-11-18 | 820 | 820 | 810 | 820 | 5,000 | 820 |
| 2003-11-17 | 830 | 830 | 820 | 830 | 9,000 | 830 |
| 2003-11-14 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 2003-11-13 | 781 | 790 | 781 | 790 | 12,000 | 790 |
| 2003-11-12 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-11-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-11-05 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2003-11-04 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2003-10-31 | 844 | 844 | 840 | 840 | 3,000 | 840 |
| 2003-10-30 | 845 | 845 | 840 | 840 | 6,000 | 840 |
| 2003-10-29 | 830 | 845 | 830 | 845 | 5,000 | 845 |
| 2003-10-28 | 820 | 825 | 820 | 825 | 7,000 | 825 |
| 2003-10-27 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2003-10-24 | 820 | 840 | 820 | 820 | 10,000 | 820 |
| 2003-10-23 | 822 | 825 | 812 | 825 | 9,000 | 825 |
| 2003-10-22 | 849 | 849 | 825 | 825 | 9,000 | 825 |
| 2003-10-21 | 819 | 820 | 819 | 820 | 17,000 | 820 |
| 2003-10-20 | 799 | 820 | 799 | 820 | 7,000 | 820 |
| 2003-10-17 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2003-10-16 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2003-10-15 | 772 | 800 | 772 | 800 | 8,000 | 800 |
| 2003-10-14 | 800 | 810 | 760 | 760 | 7,000 | 760 |
| 2003-10-10 | 800 | 810 | 800 | 800 | 16,000 | 800 |
| 2003-10-09 | 795 | 800 | 795 | 800 | 8,000 | 800 |
| 2003-10-08 | 763 | 790 | 763 | 790 | 13,000 | 790 |
| 2003-10-07 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 2003-10-06 | 760 | 760 | 755 | 755 | 2,000 | 755 |
| 2003-10-03 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 2003-10-02 | 775 | 775 | 760 | 774 | 10,000 | 774 |
| 2003-10-01 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2003-09-30 | 766 | 775 | 766 | 775 | 2,000 | 775 |
| 2003-09-29 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-09-26 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2003-09-25 | 761 | 765 | 761 | 765 | 3,000 | 765 |
| 2003-09-24 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-09-22 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 2003-09-19 | 770 | 780 | 762 | 762 | 4,000 | 762 |
| 2003-09-18 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2003-09-17 | 772 | 772 | 760 | 760 | 6,000 | 760 |
| 2003-09-16 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2003-09-12 | 770 | 771 | 761 | 771 | 4,000 | 771 |
| 2003-09-11 | 780 | 780 | 770 | 780 | 7,000 | 780 |
| 2003-09-09 | 790 | 790 | 771 | 775 | 3,000 | 775 |
| 2003-09-08 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-09-05 | 795 | 795 | 790 | 790 | 2,000 | 790 |
| 2003-09-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-09-03 | 771 | 781 | 771 | 781 | 4,000 | 781 |
| 2003-09-02 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-09-01 | 780 | 795 | 780 | 795 | 6,000 | 795 |
| 2003-08-29 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2003-08-28 | 795 | 795 | 780 | 780 | 7,000 | 780 |
| 2003-08-27 | 760 | 800 | 760 | 800 | 21,000 | 800 |
| 2003-08-26 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 2003-08-25 | 742 | 760 | 742 | 760 | 2,000 | 760 |
| 2003-08-22 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2003-08-20 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2003-08-19 | 749 | 770 | 749 | 770 | 6,000 | 770 |
| 2003-08-18 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 2003-08-15 | 770 | 770 | 760 | 770 | 4,000 | 770 |
| 2003-08-14 | 770 | 770 | 720 | 760 | 9,000 | 760 |
| 2003-08-13 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2003-08-12 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2003-08-11 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2003-08-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-08-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-06 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2003-08-05 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2003-08-04 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2003-08-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-07-31 | 736 | 750 | 730 | 730 | 6,000 | 730 |
| 2003-07-30 | 721 | 730 | 720 | 730 | 9,000 | 730 |
| 2003-07-29 | 719 | 720 | 709 | 720 | 4,000 | 720 |
| 2003-07-28 | 701 | 701 | 700 | 700 | 11,000 | 700 |
| 2003-07-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-23 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 2003-07-22 | 700 | 720 | 700 | 720 | 10,000 | 720 |
| 2003-07-18 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 2003-07-17 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2003-07-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-07-11 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2003-07-10 | 708 | 710 | 708 | 710 | 2,000 | 710 |
| 2003-07-09 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 2003-07-04 | 704 | 710 | 704 | 710 | 17,000 | 710 |
| 2003-07-02 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2003-07-01 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2003-06-30 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2003-06-27 | 714 | 714 | 701 | 704 | 11,000 | 704 |
| 2003-06-26 | 700 | 714 | 700 | 714 | 7,000 | 714 |
| 2003-06-25 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 2003-06-24 | 700 | 700 | 670 | 700 | 19,000 | 700 |
| 2003-06-20 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2003-06-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-06-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2003-06-03 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 2003-06-02 | 700 | 705 | 700 | 705 | 4,000 | 705 |
| 2003-05-30 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2003-05-27 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2003-05-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2003-05-21 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2003-05-19 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2003-05-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-05-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-05-14 | 684 | 685 | 684 | 685 | 2,000 | 685 |
| 2003-05-13 | 710 | 710 | 682 | 682 | 7,000 | 682 |
| 2003-05-12 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2003-05-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-08 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2003-05-07 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2003-05-06 | 700 | 700 | 700 | 700 | 18,000 | 700 |
| 2003-05-02 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2003-04-30 | 672 | 672 | 672 | 672 | 6,000 | 672 |
| 2003-04-28 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2003-04-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-04-24 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2003-04-23 | 680 | 700 | 680 | 700 | 18,000 | 700 |
| 2003-04-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-04-21 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 2003-04-18 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2003-04-17 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2003-04-16 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2003-04-15 | 650 | 670 | 645 | 670 | 11,000 | 670 |
| 2003-04-07 | 641 | 650 | 641 | 650 | 2,000 | 650 |
| 2003-04-03 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2003-04-01 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-03-31 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-03-28 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 2003-03-27 | 610 | 650 | 610 | 650 | 6,000 | 650 |
| 2003-03-26 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2003-03-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-03-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-03-20 | 640 | 640 | 640 | 640 | 12,000 | 640 |
| 2003-03-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-03-14 | 640 | 640 | 620 | 620 | 10,000 | 620 |
| 2003-03-13 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2003-03-12 | 623 | 623 | 623 | 623 | 9,000 | 623 |
| 2003-03-11 | 620 | 623 | 620 | 623 | 7,000 | 623 |
| 2003-03-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2003-03-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-03-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-03-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-03-04 | 623 | 623 | 623 | 623 | 4,000 | 623 |
| 2003-02-28 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 2003-02-27 | 623 | 623 | 622 | 622 | 4,000 | 622 |
| 2003-02-26 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2003-02-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2003-02-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-02-19 | 616 | 616 | 615 | 615 | 4,000 | 615 |
| 2003-02-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-02-17 | 616 | 635 | 616 | 620 | 48,000 | 620 |
| 2003-02-14 | 633 | 633 | 613 | 613 | 2,000 | 613 |
| 2003-02-13 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2003-02-12 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2003-02-10 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2003-02-07 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-02-04 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-01-31 | 669 | 669 | 639 | 639 | 2,000 | 639 |
| 2003-01-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-01-28 | 670 | 670 | 620 | 620 | 6,000 | 620 |
| 2003-01-27 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2003-01-24 | 655 | 679 | 655 | 679 | 7,000 | 679 |
| 2003-01-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-01-22 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2003-01-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-01-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-01-09 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2003-01-08 | 700 | 700 | 680 | 680 | 13,000 | 680 |
| 2003-01-07 | 661 | 661 | 661 | 661 | 11,000 | 661 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
