4626 太陽ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	2,440	2,440	2,396	2,410	158,900	2,410
2022-12-07	2,450	2,460	2,421	2,421	175,700	2,421
2022-12-06	2,478	2,481	2,457	2,457	150,400	2,457
2022-12-05	2,495	2,515	2,478	2,482	111,800	2,482
2022-12-02	2,538	2,540	2,482	2,490	136,800	2,490
2022-12-01	2,580	2,592	2,560	2,581	85,900	2,581
2022-11-30	2,550	2,556	2,525	2,539	141,400	2,539
2022-11-29	2,569	2,583	2,556	2,580	97,400	2,580
2022-11-28	2,604	2,615	2,564	2,594	132,700	2,594
2022-11-25	2,624	2,624	2,592	2,603	71,100	2,603
2022-11-24	2,608	2,615	2,595	2,600	74,000	2,600
2022-11-22	2,565	2,593	2,565	2,574	96,800	2,574
2022-11-21	2,556	2,556	2,535	2,554	70,700	2,554
2022-11-18	2,540	2,556	2,529	2,537	84,000	2,537
2022-11-17	2,560	2,560	2,515	2,523	95,100	2,523
2022-11-16	2,576	2,599	2,551	2,581	99,200	2,581
2022-11-15	2,550	2,601	2,540	2,586	118,800	2,586
2022-11-14	2,552	2,604	2,548	2,585	209,200	2,585
2022-11-11	2,522	2,562	2,509	2,558	199,100	2,558
2022-11-10	2,513	2,520	2,463	2,467	171,500	2,467
2022-11-09	2,527	2,560	2,504	2,560	194,900	2,560
2022-11-08	2,583	2,624	2,502	2,507	276,600	2,507
2022-11-07	2,628	2,636	2,522	2,591	312,800	2,591
2022-11-04	2,595	2,606	2,564	2,568	160,900	2,568
2022-11-02	2,592	2,647	2,590	2,640	207,800	2,640
2022-11-01	2,620	2,620	2,584	2,601	114,000	2,601
2022-10-31	2,565	2,624	2,565	2,624	122,400	2,624
2022-10-28	2,547	2,560	2,522	2,540	308,800	2,540
2022-10-27	2,553	2,578	2,549	2,566	118,000	2,566
2022-10-26	2,566	2,578	2,550	2,550	86,700	2,550
2022-10-25	2,559	2,582	2,554	2,571	91,700	2,571
2022-10-24	2,550	2,575	2,536	2,536	102,900	2,536
2022-10-21	2,478	2,523	2,478	2,506	99,400	2,506
2022-10-20	2,476	2,500	2,470	2,491	82,900	2,491
2022-10-19	2,488	2,517	2,482	2,504	84,200	2,504
2022-10-18	2,490	2,494	2,462	2,484	104,300	2,484
2022-10-17	2,437	2,455	2,424	2,450	91,200	2,450
2022-10-14	2,463	2,483	2,437	2,467	103,100	2,467
2022-10-13	2,433	2,433	2,412	2,413	73,800	2,413
2022-10-12	2,474	2,488	2,426	2,427	99,400	2,427
2022-10-11	2,454	2,497	2,444	2,476	151,700	2,476
2022-10-07	2,518	2,524	2,500	2,504	94,600	2,504
2022-10-06	2,519	2,568	2,518	2,558	121,900	2,558
2022-10-05	2,521	2,534	2,509	2,522	124,800	2,522
2022-10-04	2,498	2,513	2,477	2,492	109,100	2,492
2022-10-03	2,375	2,445	2,373	2,442	103,900	2,442
2022-09-30	2,426	2,441	2,385	2,403	172,200	2,403
2022-09-29	2,457	2,461	2,430	2,446	207,300	2,446
2022-09-28	2,480	2,489	2,420	2,444	186,300	2,444
2022-09-27	2,507	2,516	2,490	2,491	137,600	2,491
2022-09-26	2,600	2,600	2,500	2,500	163,700	2,500
2022-09-22	2,611	2,616	2,601	2,616	87,400	2,616
2022-09-21	2,613	2,649	2,613	2,641	95,500	2,641
2022-09-20	2,630	2,659	2,625	2,637	141,000	2,637
2022-09-16	2,636	2,651	2,607	2,612	148,700	2,612
2022-09-15	2,672	2,672	2,641	2,671	115,600	2,671
2022-09-14	2,679	2,689	2,656	2,672	88,400	2,672
2022-09-13	2,725	2,747	2,720	2,741	75,000	2,741
2022-09-12	2,740	2,740	2,703	2,711	65,000	2,711
2022-09-09	2,727	2,760	2,718	2,718	121,400	2,718
2022-09-08	2,707	2,726	2,697	2,726	185,400	2,726
2022-09-07	2,669	2,683	2,651	2,680	119,600	2,680
2022-09-06	2,660	2,690	2,645	2,662	137,800	2,662
2022-09-05	2,649	2,680	2,643	2,668	120,100	2,668
2022-09-02	2,685	2,688	2,663	2,674	131,700	2,674
2022-09-01	2,709	2,715	2,685	2,693	146,900	2,693
2022-08-31	2,728	2,748	2,724	2,743	96,500	2,743
2022-08-30	2,758	2,761	2,737	2,753	71,900	2,753
2022-08-29	2,766	2,772	2,730	2,751	144,200	2,751
2022-08-26	2,839	2,848	2,815	2,816	95,800	2,816
2022-08-25	2,840	2,840	2,808	2,815	103,700	2,815
2022-08-24	2,834	2,847	2,822	2,835	79,200	2,835
2022-08-23	2,808	2,837	2,806	2,832	110,300	2,832
2022-08-22	2,812	2,837	2,812	2,835	89,700	2,835
2022-08-19	2,867	2,875	2,855	2,862	91,800	2,862
2022-08-18	2,820	2,828	2,783	2,828	118,500	2,828
2022-08-17	2,856	2,872	2,837	2,844	130,700	2,844
2022-08-16	2,841	2,841	2,815	2,825	79,600	2,825
2022-08-15	2,840	2,853	2,831	2,843	78,400	2,843
2022-08-12	2,776	2,846	2,775	2,815	132,600	2,815
2022-08-10	2,800	2,802	2,770	2,775	95,400	2,775
2022-08-09	2,830	2,844	2,813	2,814	104,700	2,814
2022-08-08	2,805	2,842	2,788	2,837	98,000	2,837
2022-08-05	2,798	2,850	2,791	2,842	91,100	2,842
2022-08-04	2,817	2,833	2,780	2,829	98,700	2,829
2022-08-03	2,800	2,823	2,783	2,817	79,300	2,817
2022-08-02	2,863	2,870	2,776	2,793	236,900	2,793
2022-08-01	2,880	2,928	2,878	2,911	136,000	2,911
2022-07-29	2,870	2,918	2,832	2,856	167,400	2,856
2022-07-28	2,960	2,966	2,806	2,869	345,400	2,869
2022-07-27	2,886	2,984	2,885	2,970	183,600	2,970
2022-07-26	2,862	2,897	2,862	2,879	75,200	2,879
2022-07-25	2,890	2,893	2,857	2,867	92,000	2,867
2022-07-22	2,848	2,890	2,846	2,876	79,700	2,876
2022-07-21	2,818	2,849	2,806	2,843	52,600	2,843
2022-07-20	2,810	2,851	2,810	2,845	81,300	2,845
2022-07-19	2,751	2,773	2,740	2,764	41,800	2,764
2022-07-15	2,760	2,769	2,734	2,750	55,800	2,750
2022-07-14	2,730	2,772	2,721	2,759	62,200	2,759
2022-07-13	2,757	2,780	2,730	2,745	54,600	2,745
2022-07-12	2,805	2,805	2,732	2,748	102,300	2,748
2022-07-11	2,817	2,836	2,794	2,817	83,200	2,817
2022-07-08	2,806	2,843	2,785	2,792	110,200	2,792
2022-07-07	2,775	2,804	2,739	2,795	115,300	2,795
2022-07-06	2,772	2,796	2,758	2,760	79,000	2,760
2022-07-05	2,820	2,832	2,787	2,821	116,500	2,821
2022-07-04	2,851	2,877	2,801	2,812	151,600	2,812
2022-07-01	2,847	2,879	2,805	2,844	136,700	2,844
2022-06-30	2,890	2,897	2,829	2,847	114,500	2,847
2022-06-29	2,899	2,937	2,893	2,903	146,700	2,903
2022-06-28	2,935	2,944	2,893	2,912	143,100	2,912
2022-06-27	2,944	2,975	2,917	2,957	85,200	2,957
2022-06-24	2,882	2,916	2,863	2,905	91,300	2,905
2022-06-23	2,840	2,875	2,826	2,848	79,000	2,848
2022-06-22	2,900	2,900	2,823	2,828	83,800	2,828
2022-06-21	2,792	2,873	2,792	2,852	107,600	2,852
2022-06-20	2,862	2,864	2,703	2,716	129,800	2,716
2022-06-17	2,879	2,885	2,841	2,862	88,100	2,862
2022-06-16	2,980	3,005	2,942	2,942	79,100	2,942
2022-06-15	2,924	2,969	2,917	2,952	126,700	2,952
2022-06-14	2,951	2,971	2,912	2,933	120,200	2,933
2022-06-13	2,997	3,015	2,971	2,985	127,200	2,985
2022-06-10	3,200	3,200	3,095	3,095	108,900	3,095
2022-06-09	3,180	3,240	3,165	3,220	86,300	3,220
2022-06-08	3,130	3,210	3,130	3,190	95,100	3,190
2022-06-07	3,130	3,140	3,095	3,105	73,800	3,105
2022-06-06	3,125	3,150	3,095	3,115	57,700	3,115
2022-06-03	3,185	3,205	3,165	3,190	67,300	3,190
2022-06-02	3,175	3,175	3,130	3,150	55,500	3,150
2022-06-01	3,220	3,230	3,180	3,190	66,000	3,190
2022-05-31	3,260	3,295	3,220	3,260	98,700	3,260
2022-05-30	3,195	3,295	3,165	3,270	181,800	3,270
2022-05-27	3,115	3,140	3,070	3,125	84,700	3,125
2022-05-26	3,135	3,150	3,070	3,070	74,200	3,070
2022-05-25	3,185	3,195	3,085	3,150	93,800	3,150
2022-05-24	3,125	3,270	3,110	3,195	122,700	3,195
2022-05-23	3,155	3,180	3,110	3,170	77,300	3,170
2022-05-20	3,115	3,135	3,075	3,125	53,800	3,125
2022-05-19	3,025	3,130	3,020	3,120	60,500	3,120
2022-05-18	3,140	3,160	3,085	3,110	48,100	3,110
2022-05-17	3,100	3,130	3,085	3,130	38,300	3,130
2022-05-16	3,185	3,215	3,100	3,100	77,000	3,100
2022-05-13	3,025	3,140	3,010	3,140	59,300	3,140
2022-05-12	3,075	3,095	3,010	3,040	73,000	3,040
2022-05-11	3,110	3,150	3,085	3,095	92,500	3,095
2022-05-10	3,115	3,135	3,065	3,125	64,200	3,125
2022-05-09	3,230	3,245	3,155	3,155	85,600	3,155
2022-05-06	3,135	3,305	3,110	3,300	161,900	3,300
2022-05-02	3,105	3,140	3,035	3,095	109,200	3,095
2022-04-28	2,984	3,315	2,984	3,115	220,400	3,115
2022-04-27	3,000	3,020	2,960	2,986	133,900	2,986
2022-04-26	3,080	3,090	3,030	3,070	48,500	3,070
2022-04-25	3,060	3,085	3,035	3,060	59,600	3,060
2022-04-22	3,140	3,150	3,080	3,105	43,200	3,105
2022-04-21	3,110	3,160	3,080	3,155	60,900	3,155
2022-04-20	3,160	3,175	3,125	3,140	42,900	3,140
2022-04-19	3,100	3,155	3,100	3,145	34,400	3,145
2022-04-18	3,100	3,100	3,030	3,075	48,500	3,075
2022-04-15	3,170	3,175	3,115	3,135	46,100	3,135
2022-04-14	3,215	3,235	3,215	3,225	23,700	3,225
2022-04-13	3,155	3,220	3,155	3,215	48,900	3,215
2022-04-12	3,175	3,200	3,125	3,155	53,600	3,155
2022-04-11	3,185	3,220	3,145	3,165	39,300	3,165
2022-04-08	3,210	3,210	3,155	3,185	58,600	3,185
2022-04-07	3,150	3,155	3,095	3,150	58,500	3,150
2022-04-06	3,220	3,220	3,170	3,200	51,900	3,200
2022-04-05	3,250	3,300	3,235	3,235	57,200	3,235
2022-04-04	3,190	3,255	3,160	3,240	53,800	3,240
2022-04-01	3,235	3,280	3,190	3,225	69,800	3,225
2022-03-31	3,245	3,295	3,235	3,250	60,800	3,250
2022-03-30	3,350	3,350	3,250	3,295	74,900	3,295
2022-03-29	3,320	3,375	3,310	3,360	57,000	3,360
2022-03-28	3,330	3,330	3,275	3,310	55,500	3,310
2022-03-25	3,345	3,365	3,270	3,345	98,900	3,345
2022-03-24	3,275	3,295	3,235	3,285	68,600	3,285
2022-03-23	3,180	3,330	3,145	3,305	127,500	3,305
2022-03-22	3,295	3,295	3,165	3,180	123,200	3,180
2022-03-18	3,120	3,165	3,040	3,155	206,200	3,155
2022-03-17	3,150	3,150	3,075	3,115	156,600	3,115
2022-03-16	3,070	3,070	3,010	3,030	62,000	3,030
2022-03-15	2,998	3,065	2,979	3,030	48,300	3,030
2022-03-14	2,969	2,998	2,942	2,958	51,500	2,958
2022-03-11	2,951	2,956	2,892	2,942	67,500	2,942
2022-03-10	2,952	2,994	2,921	2,994	98,500	2,994
2022-03-09	2,909	2,909	2,849	2,863	105,900	2,863
2022-03-08	2,805	2,919	2,790	2,870	137,300	2,870
2022-03-07	2,880	2,884	2,792	2,824	76,200	2,824
2022-03-04	3,015	3,015	2,904	2,921	88,600	2,921
2022-03-03	3,060	3,060	2,990	3,030	88,300	3,030
2022-03-02	3,020	3,025	2,984	2,987	66,700	2,987
2022-03-01	3,025	3,070	3,015	3,065	86,800	3,065
2022-02-28	3,075	3,075	3,005	3,065	77,400	3,065
2022-02-25	3,015	3,085	2,966	3,075	96,200	3,075
2022-02-24	2,935	3,010	2,935	2,990	71,300	2,990
2022-02-22	2,980	3,005	2,959	2,985	66,400	2,985
2022-02-21	3,055	3,055	3,005	3,020	51,700	3,020
2022-02-18	3,090	3,115	3,060	3,090	66,300	3,090
2022-02-17	3,225	3,240	3,130	3,140	88,100	3,140
2022-02-16	3,260	3,260	3,190	3,225	63,900	3,225
2022-02-15	3,210	3,285	3,175	3,215	119,000	3,215
2022-02-14	3,190	3,225	3,135	3,170	111,700	3,170
2022-02-10	3,240	3,300	3,195	3,290	174,400	3,290
2022-02-09	3,100	3,310	3,060	3,235	315,500	3,235
2022-02-08	3,195	3,195	3,030	3,060	268,500	3,060
2022-02-07	3,360	3,360	3,195	3,215	196,500	3,215
2022-02-04	3,340	3,400	3,260	3,385	122,400	3,385
2022-02-03	3,370	3,390	3,350	3,360	48,600	3,360
2022-02-02	3,315	3,405	3,310	3,390	65,500	3,390
2022-02-01	3,390	3,410	3,290	3,300	78,500	3,300
2022-01-31	3,285	3,375	3,270	3,360	69,000	3,360
2022-01-28	3,240	3,300	3,220	3,285	114,100	3,285
2022-01-27	3,280	3,315	3,180	3,205	138,000	3,205
2022-01-26	3,255	3,290	3,225	3,270	88,300	3,270
2022-01-25	3,355	3,355	3,205	3,255	126,000	3,255
2022-01-24	3,335	3,345	3,290	3,340	88,600	3,340
2022-01-21	3,300	3,380	3,255	3,370	129,400	3,370
2022-01-20	3,290	3,335	3,265	3,315	110,600	3,315
2022-01-19	3,350	3,400	3,255	3,315	220,200	3,315
2022-01-18	3,430	3,455	3,355	3,400	128,900	3,400
2022-01-17	3,470	3,495	3,430	3,430	57,000	3,430
2022-01-14	3,455	3,460	3,385	3,460	90,700	3,460
2022-01-13	3,500	3,520	3,450	3,455	65,600	3,455
2022-01-12	3,420	3,500	3,415	3,475	87,000	3,475
2022-01-11	3,405	3,430	3,340	3,360	82,700	3,360
2022-01-07	3,430	3,475	3,360	3,425	75,000	3,425
2022-01-06	3,460	3,525	3,420	3,425	95,500	3,425
2022-01-05	3,595	3,600	3,530	3,530	95,700	3,530
2022-01-04	3,575	3,600	3,535	3,565	104,600	3,565

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