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
2021-05-125,2905,3205,1605,22041,8005,220
2021-05-115,4505,4605,2905,30064,5005,300
2021-05-105,4805,5205,4405,49051,1005,490
2021-05-075,4405,4405,3205,38051,1005,380
2021-05-065,3505,4105,1505,400103,5005,400
2021-04-305,7605,8805,2505,290200,8005,290
2021-04-285,7405,7805,7305,74034,2005,740
2021-04-275,8105,8805,7705,77087,1005,770
2021-04-265,8405,8605,7605,77043,9005,770
2021-04-235,7405,9005,7405,86032,6005,860
2021-04-225,8705,8805,7305,79076,5005,790
2021-04-215,8505,8805,7205,78052,3005,780
2021-04-205,9505,9505,9005,90030,8005,900
2021-04-195,9006,0005,9005,99021,3005,990
2021-04-165,9705,9805,9005,92020,1005,920
2021-04-155,9606,0305,9605,98012,9005,980
2021-04-145,9606,0705,9306,02026,2006,020
2021-04-136,0006,0606,0006,01014,7006,010
2021-04-126,1106,1406,0006,00019,8006,000
2021-04-096,2006,2406,1106,11039,8006,110
2021-04-086,2406,2406,1606,19030,3006,190
2021-04-076,2006,2706,1806,27032,2006,270
2021-04-066,2506,2706,1506,18038,9006,180
2021-04-056,2506,2706,2106,21034,7006,210
2021-04-026,0706,2306,0606,19046,2006,190
2021-04-016,0506,0905,9906,03034,3006,030
2021-03-315,9906,0705,9706,03034,7006,030
2021-03-306,1006,1005,9906,06032,7006,060
2021-03-296,1406,1706,0806,15044,8006,150
2021-03-266,1406,1406,0706,09035,9006,090
2021-03-256,2106,2106,0406,06080,1006,060
2021-03-246,1606,1906,1006,13065,4006,130
2021-03-236,2706,2906,1606,18067,4006,180
2021-03-226,1706,2306,1606,20036,5006,200
2021-03-196,1906,2406,1406,22049,5006,220
2021-03-186,2106,2106,1106,18053,4006,180
2021-03-176,1906,2306,1506,22059,9006,220
2021-03-166,1306,1806,0906,16035,9006,160
2021-03-156,1006,1306,0506,13045,8006,130
2021-03-126,0506,0906,0006,07055,8006,070
2021-03-115,9706,0505,9506,04091,4006,040
2021-03-105,8805,9505,8505,90070,8005,900
2021-03-095,9805,9805,8405,88081,1005,880
2021-03-085,8505,8705,7805,79099,5005,790
2021-03-055,6505,7605,5605,75092,6005,750
2021-03-045,6905,7905,6605,74067,7005,740
2021-03-035,6605,7105,6405,69056,6005,690
2021-03-025,7705,7905,6305,66070,5005,660
2021-03-015,5705,6805,5705,67066,2005,670
2021-02-265,6605,6905,5305,53093,4005,530
2021-02-255,8005,8305,7005,71059,6005,710
2021-02-245,7905,8605,7305,73073,9005,730
2021-02-225,8605,9105,8005,89056,4005,890
2021-02-195,7305,8405,7305,80055,4005,800
2021-02-185,8805,9005,7105,82077,9005,820
2021-02-175,9005,9305,8305,88036,1005,880
2021-02-165,9906,0005,8805,92081,8005,920
2021-02-156,0606,0606,0006,00045,8006,000
2021-02-126,0706,1005,9506,00097,3006,000
2021-02-106,3206,3206,1706,19090,6006,190
2021-02-096,1806,3506,1106,33084,3006,330
2021-02-086,1706,1706,0306,13092,9006,130
2021-02-056,3606,4505,9606,160159,7006,160
2021-02-046,3306,3306,2406,28036,1006,280
2021-02-036,3606,4106,3206,36050,3006,360
2021-02-026,2806,3506,2306,33035,5006,330
2021-02-016,1706,3006,1606,22035,3006,220
2021-01-296,3006,4206,2006,22061,9006,220
2021-01-286,2406,3806,2106,24056,1006,240
2021-01-276,4906,4906,3306,34034,3006,340
2021-01-266,6206,6206,4206,45045,7006,450
2021-01-256,5506,6406,5006,56039,4006,560
2021-01-226,6006,6406,5106,55054,0006,550
2021-01-216,5806,6906,5406,64081,5006,640
2021-01-206,4306,5506,3906,54061,5006,540
2021-01-196,4506,4706,4006,42053,2006,420
2021-01-186,2806,3806,2506,38038,5006,380
2021-01-156,4906,5206,2506,28057,9006,280
2021-01-146,4606,5406,3806,43061,1006,430
2021-01-136,3206,4106,3006,38062,6006,380
2021-01-126,2206,2606,1506,26045,7006,260
2021-01-086,1006,2406,0906,22051,7006,220
2021-01-076,0606,1606,0406,09040,5006,090
2021-01-066,0906,1406,0206,03036,0006,030
2021-01-056,0006,1705,9506,07040,8006,070
2021-01-046,1006,1005,9505,98037,2005,980

分割・併合履歴 : [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