4626 太陽ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,7482,8282,7342,81371,1002,813
2021-10-212,8102,8452,7832,78379,0002,783
2021-10-202,8282,8482,8122,81291,5002,812
2021-10-192,7812,8302,7802,80584,8002,805
2021-10-182,7392,7662,7032,75953,0002,759
2021-10-152,6952,7222,6742,72156,8002,721
2021-10-142,6452,6512,6252,64949,7002,649
2021-10-132,6702,6782,6482,65086,9002,650
2021-10-122,7032,7142,6712,68644,5002,686
2021-10-112,6792,7322,6572,71472,1002,714
2021-10-082,6822,7162,6592,66665,6002,666
2021-10-072,6592,6702,6282,650113,7002,650
2021-10-062,6902,7202,6312,64882,0002,648
2021-10-052,6922,6922,6132,652127,7002,652
2021-10-042,8162,8162,7322,73369,7002,733
2021-10-012,8012,8372,7852,79494,4002,794
2021-09-302,8902,9002,8012,849134,3002,849
2021-09-292,8612,9112,8072,843148,0002,843
2021-09-285,9705,9705,8705,93052,6002,965
2021-09-276,0206,0405,9705,97032,3002,985
2021-09-246,0706,1006,0406,07050,4003,035
2021-09-226,0106,0405,9705,97043,0002,985
2021-09-216,0006,0805,9706,05038,9003,025
2021-09-176,0306,1506,0306,13045,3003,065
2021-09-166,1906,1906,1006,13041,3003,065
2021-09-156,2006,2406,1506,18054,3003,090
2021-09-146,2906,3006,2206,30046,1003,150
2021-09-136,1906,2806,1306,28042,1003,140
2021-09-106,1506,2106,1206,21060,3003,105
2021-09-096,1006,1406,0606,13034,1003,065
2021-09-086,1506,1706,1006,14039,3003,070
2021-09-076,1606,1806,1006,15040,7003,075
2021-09-066,2006,2006,0906,12053,1003,060
2021-09-036,0606,1806,0506,16042,2003,080
2021-09-026,0106,0905,9706,09041,2003,045
2021-09-015,9506,0105,9006,01036,1003,005
2021-08-315,8706,0005,8705,97047,6002,985
2021-08-305,9805,9905,9305,97021,6002,985
2021-08-275,9605,9605,8905,93034,4002,965
2021-08-265,9205,9605,9005,94019,5002,970
2021-08-255,9605,9805,9105,92031,3002,960
2021-08-245,9105,9705,8805,95044,3002,975
2021-08-235,8305,8505,7905,85027,2002,925
2021-08-205,8305,8305,6905,71028,7002,855
2021-08-195,6705,7805,6705,73022,8002,865
2021-08-185,7305,8105,6705,76043,2002,880
2021-08-175,8305,8405,7505,75039,2002,875
2021-08-165,8805,8905,7705,77048,9002,885
2021-08-135,8106,0005,8105,97075,1002,985
2021-08-125,8105,8505,7805,81029,9002,905
2021-08-115,8605,8705,7505,83073,1002,915
2021-08-105,9906,0105,8305,870133,6002,935
2021-08-065,5205,5905,4905,59034,6002,795
2021-08-055,6305,6505,5305,54064,7002,770
2021-08-045,5505,7105,5505,68088,4002,840
2021-08-035,4705,5605,4005,530183,4002,765
2021-08-025,0705,6105,0205,510333,2002,755
2021-07-305,1005,1005,0105,04026,9002,520
2021-07-295,1305,1305,0305,13017,7002,565
2021-07-285,0305,0705,0305,04026,4002,520
2021-07-275,1105,1305,0405,10027,3002,550
2021-07-265,1405,1405,0105,05024,6002,525
2021-07-215,0605,1004,9854,99570,7002,497.50
2021-07-204,9705,0004,9504,99043,1002,495
2021-07-195,0105,0404,9855,00032,5002,500
2021-07-165,0805,1405,0405,04036,1002,520
2021-07-155,1805,1905,0805,09034,0002,545
2021-07-145,1505,1805,1005,14038,8002,570
2021-07-135,1605,1705,1105,17035,9002,585
2021-07-125,1205,1705,0905,12043,4002,560
2021-07-094,9905,0204,9305,02066,7002,510
2021-07-085,1505,1705,0805,09048,7002,545
2021-07-075,2105,2305,1705,20045,3002,600
2021-07-065,2505,2805,2205,23036,6002,615
2021-07-055,2305,2705,2205,25024,6002,625
2021-07-025,3405,3505,2505,26062,0002,630
2021-07-015,2505,2905,2305,26053,0002,630
2021-06-305,3005,3305,2505,25069,6002,625
2021-06-295,2405,2705,2005,23043,1002,615
2021-06-285,2805,3305,2705,30077,6002,650
2021-06-255,3705,3805,2605,30061,5002,650
2021-06-245,2505,3505,1805,32057,8002,660
2021-06-235,3605,3605,2405,29047,4002,645
2021-06-225,2805,3605,2405,36047,4002,680
2021-06-215,1705,2205,1005,21053,2002,605
2021-06-185,3105,3305,2205,23060,3002,615
2021-06-175,3205,3605,2605,29043,9002,645
2021-06-165,3005,3905,3005,37035,7002,685
2021-06-155,3705,3705,2705,33066,3002,665
2021-06-145,3005,4005,2605,40049,7002,700
2021-06-115,2905,2905,2305,28058,9002,640
2021-06-105,2205,2705,2005,25063,8002,625
2021-06-095,2505,2705,1805,25070,1002,625
2021-06-085,2405,2605,1805,21084,0002,605
2021-06-075,2505,3305,2005,290107,0002,645
2021-06-045,1205,2005,0605,17075,0002,585
2021-06-035,0505,1705,0205,12071,7002,560
2021-06-025,0005,0604,9355,02056,4002,510
2021-06-015,0105,0104,8954,99568,8002,497.50
2021-05-315,1305,1504,9805,01070,3002,505
2021-05-284,9605,1404,9405,130134,4002,565
2021-05-274,8704,9054,8304,85590,5002,427.50
2021-05-264,8604,8754,8204,87046,6002,435
2021-05-254,9054,9054,8354,86074,5002,430
2021-05-244,9054,9204,8804,89060,9002,445
2021-05-214,9204,9204,8754,89042,8002,445
2021-05-204,9454,9504,9104,91045,5002,455
2021-05-194,9454,9604,8754,91074,9002,455
2021-05-185,0505,0804,9554,97580,3002,487.50
2021-05-175,1005,1404,9605,01083,9002,505
2021-05-145,1205,2105,1205,17030,9002,585
2021-05-135,1605,1705,0505,07040,5002,535
2021-05-125,2905,3205,1605,22041,8002,610
2021-05-115,4505,4605,2905,30064,5002,650
2021-05-105,4805,5205,4405,49051,1002,745
2021-05-075,4405,4405,3205,38051,1002,690
2021-05-065,3505,4105,1505,400103,5002,700
2021-04-305,7605,8805,2505,290200,8002,645
2021-04-285,7405,7805,7305,74034,2002,870
2021-04-275,8105,8805,7705,77087,1002,885
2021-04-265,8405,8605,7605,77043,9002,885
2021-04-235,7405,9005,7405,86032,6002,930
2021-04-225,8705,8805,7305,79076,5002,895
2021-04-215,8505,8805,7205,78052,3002,890
2021-04-205,9505,9505,9005,90030,8002,950
2021-04-195,9006,0005,9005,99021,3002,995
2021-04-165,9705,9805,9005,92020,1002,960
2021-04-155,9606,0305,9605,98012,9002,990
2021-04-145,9606,0705,9306,02026,2003,010
2021-04-136,0006,0606,0006,01014,7003,005
2021-04-126,1106,1406,0006,00019,8003,000
2021-04-096,2006,2406,1106,11039,8003,055
2021-04-086,2406,2406,1606,19030,3003,095
2021-04-076,2006,2706,1806,27032,2003,135
2021-04-066,2506,2706,1506,18038,9003,090
2021-04-056,2506,2706,2106,21034,7003,105
2021-04-026,0706,2306,0606,19046,2003,095
2021-04-016,0506,0905,9906,03034,3003,015
2021-03-315,9906,0705,9706,03034,7003,015
2021-03-306,1006,1005,9906,06032,7003,030
2021-03-296,1406,1706,0806,15044,8003,075
2021-03-266,1406,1406,0706,09035,9003,045
2021-03-256,2106,2106,0406,06080,1003,030
2021-03-246,1606,1906,1006,13065,4003,065
2021-03-236,2706,2906,1606,18067,4003,090
2021-03-226,1706,2306,1606,20036,5003,100
2021-03-196,1906,2406,1406,22049,5003,110
2021-03-186,2106,2106,1106,18053,4003,090
2021-03-176,1906,2306,1506,22059,9003,110
2021-03-166,1306,1806,0906,16035,9003,080
2021-03-156,1006,1306,0506,13045,8003,065
2021-03-126,0506,0906,0006,07055,8003,035
2021-03-115,9706,0505,9506,04091,4003,020
2021-03-105,8805,9505,8505,90070,8002,950
2021-03-095,9805,9805,8405,88081,1002,940
2021-03-085,8505,8705,7805,79099,5002,895
2021-03-055,6505,7605,5605,75092,6002,875
2021-03-045,6905,7905,6605,74067,7002,870
2021-03-035,6605,7105,6405,69056,6002,845
2021-03-025,7705,7905,6305,66070,5002,830
2021-03-015,5705,6805,5705,67066,2002,835
2021-02-265,6605,6905,5305,53093,4002,765
2021-02-255,8005,8305,7005,71059,6002,855
2021-02-245,7905,8605,7305,73073,9002,865
2021-02-225,8605,9105,8005,89056,4002,945
2021-02-195,7305,8405,7305,80055,4002,900
2021-02-185,8805,9005,7105,82077,9002,910
2021-02-175,9005,9305,8305,88036,1002,940
2021-02-165,9906,0005,8805,92081,8002,960
2021-02-156,0606,0606,0006,00045,8003,000
2021-02-126,0706,1005,9506,00097,3003,000
2021-02-106,3206,3206,1706,19090,6003,095
2021-02-096,1806,3506,1106,33084,3003,165
2021-02-086,1706,1706,0306,13092,9003,065
2021-02-056,3606,4505,9606,160159,7003,080
2021-02-046,3306,3306,2406,28036,1003,140
2021-02-036,3606,4106,3206,36050,3003,180
2021-02-026,2806,3506,2306,33035,5003,165
2021-02-016,1706,3006,1606,22035,3003,110
2021-01-296,3006,4206,2006,22061,9003,110
2021-01-286,2406,3806,2106,24056,1003,120
2021-01-276,4906,4906,3306,34034,3003,170
2021-01-266,6206,6206,4206,45045,7003,225
2021-01-256,5506,6406,5006,56039,4003,280
2021-01-226,6006,6406,5106,55054,0003,275
2021-01-216,5806,6906,5406,64081,5003,320
2021-01-206,4306,5506,3906,54061,5003,270
2021-01-196,4506,4706,4006,42053,2003,210
2021-01-186,2806,3806,2506,38038,5003,190
2021-01-156,4906,5206,2506,28057,9003,140
2021-01-146,4606,5406,3806,43061,1003,215
2021-01-136,3206,4106,3006,38062,6003,190
2021-01-126,2206,2606,1506,26045,7003,130
2021-01-086,1006,2406,0906,22051,7003,110
2021-01-076,0606,1606,0406,09040,5003,045
2021-01-066,0906,1406,0206,03036,0003,015
2021-01-056,0006,1705,9506,07040,8003,035
2021-01-046,1006,1005,9505,98037,2002,990

分割・併合履歴 : [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株