4626 太陽ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	3,085	3,115	3,010	3,045	144,300	3,045
2023-12-07	3,080	3,125	3,055	3,125	142,000	3,125
2023-12-06	2,976	3,130	2,976	3,115	259,800	3,115
2023-12-05	3,000	3,010	2,941	2,941	123,600	2,941
2023-12-04	3,015	3,035	2,972	3,005	104,800	3,005
2023-12-01	3,005	3,040	2,996	3,020	155,900	3,020
2023-11-30	2,930	2,992	2,919	2,990	116,400	2,990
2023-11-29	2,907	2,955	2,907	2,942	56,800	2,942
2023-11-28	2,910	2,943	2,909	2,938	95,700	2,938
2023-11-27	2,901	2,922	2,887	2,891	78,900	2,891
2023-11-24	2,935	2,941	2,895	2,898	78,800	2,898
2023-11-22	2,899	2,915	2,885	2,897	97,900	2,897
2023-11-21	2,944	2,961	2,901	2,918	102,400	2,918
2023-11-20	3,020	3,030	2,955	2,955	156,900	2,955
2023-11-17	2,993	3,000	2,948	3,000	116,400	3,000
2023-11-16	2,928	3,000	2,922	2,979	184,200	2,979
2023-11-15	2,930	2,968	2,910	2,964	151,000	2,964
2023-11-14	2,898	2,910	2,853	2,881	103,100	2,881
2023-11-13	2,945	2,947	2,850	2,871	140,000	2,871
2023-11-10	2,817	2,921	2,817	2,920	217,800	2,920
2023-11-09	2,902	2,925	2,832	2,867	269,000	2,867
2023-11-08	2,890	2,899	2,788	2,796	320,900	2,796
2023-11-07	2,948	2,970	2,841	2,909	577,500	2,909
2023-11-06	2,572	3,040	2,520	2,950	1,040,000	2,950
2023-11-02	2,558	2,573	2,506	2,540	176,800	2,540
2023-11-01	2,490	2,524	2,478	2,521	136,400	2,521
2023-10-31	2,422	2,457	2,393	2,440	141,000	2,440
2023-10-30	2,389	2,431	2,365	2,416	540,800	2,416
2023-10-27	2,384	2,407	2,361	2,396	81,900	2,396
2023-10-26	2,392	2,400	2,328	2,334	92,200	2,334
2023-10-25	2,437	2,445	2,388	2,390	69,200	2,390
2023-10-24	2,420	2,423	2,359	2,416	92,400	2,416
2023-10-23	2,459	2,466	2,416	2,416	65,500	2,416
2023-10-20	2,461	2,489	2,450	2,460	52,400	2,460
2023-10-19	2,457	2,496	2,449	2,458	73,300	2,458
2023-10-18	2,536	2,536	2,478	2,501	97,500	2,501
2023-10-17	2,500	2,530	2,488	2,501	51,000	2,501
2023-10-16	2,500	2,519	2,460	2,469	76,200	2,469
2023-10-13	2,553	2,588	2,527	2,536	119,400	2,536
2023-10-12	2,519	2,565	2,513	2,562	84,300	2,562
2023-10-11	2,513	2,514	2,478	2,493	63,500	2,493
2023-10-10	2,510	2,526	2,501	2,504	85,600	2,504
2023-10-06	2,465	2,493	2,461	2,461	69,400	2,461
2023-10-05	2,455	2,481	2,455	2,480	78,200	2,480
2023-10-04	2,460	2,464	2,425	2,439	127,500	2,439
2023-10-03	2,551	2,559	2,496	2,498	112,000	2,498
2023-10-02	2,580	2,604	2,544	2,548	79,800	2,548
2023-09-29	2,586	2,588	2,551	2,564	106,300	2,564
2023-09-28	2,561	2,587	2,546	2,562	90,100	2,562
2023-09-27	2,578	2,610	2,547	2,609	112,000	2,609
2023-09-26	2,601	2,601	2,579	2,581	81,900	2,581
2023-09-25	2,603	2,610	2,575	2,608	71,800	2,608
2023-09-22	2,550	2,607	2,543	2,586	98,900	2,586
2023-09-21	2,625	2,633	2,571	2,579	93,500	2,579
2023-09-20	2,642	2,652	2,606	2,625	118,900	2,625
2023-09-19	2,600	2,636	2,590	2,631	161,800	2,631
2023-09-15	2,600	2,607	2,572	2,592	115,200	2,592
2023-09-14	2,562	2,600	2,561	2,582	98,900	2,582
2023-09-13	2,549	2,561	2,542	2,554	98,100	2,554
2023-09-12	2,550	2,574	2,536	2,558	69,200	2,558
2023-09-11	2,584	2,587	2,534	2,543	121,500	2,543
2023-09-08	2,604	2,626	2,566	2,574	153,100	2,574
2023-09-07	2,650	2,672	2,650	2,654	100,900	2,654
2023-09-06	2,682	2,689	2,670	2,670	95,500	2,670
2023-09-05	2,619	2,659	2,607	2,659	148,800	2,659
2023-09-04	2,605	2,621	2,589	2,617	112,500	2,617
2023-09-01	2,596	2,619	2,590	2,605	155,700	2,605
2023-08-31	2,643	2,666	2,623	2,629	289,400	2,629
2023-08-30	2,611	2,652	2,589	2,626	366,600	2,626
2023-08-29	2,626	2,626	2,604	2,610	98,200	2,610
2023-08-28	2,588	2,644	2,580	2,629	136,400	2,629
2023-08-25	2,578	2,598	2,564	2,574	130,800	2,574
2023-08-24	2,585	2,593	2,569	2,587	107,300	2,587
2023-08-23	2,526	2,576	2,520	2,576	108,200	2,576
2023-08-22	2,558	2,561	2,536	2,558	96,100	2,558
2023-08-21	2,571	2,587	2,544	2,562	98,800	2,562
2023-08-18	2,577	2,599	2,558	2,576	97,700	2,576
2023-08-17	2,600	2,614	2,568	2,607	86,300	2,607
2023-08-16	2,641	2,651	2,617	2,624	71,900	2,624
2023-08-15	2,681	2,690	2,662	2,670	95,400	2,670
2023-08-14	2,702	2,724	2,673	2,689	120,500	2,689
2023-08-10	2,696	2,748	2,690	2,742	97,500	2,742
2023-08-09	2,708	2,711	2,675	2,706	65,100	2,706
2023-08-08	2,740	2,750	2,701	2,709	84,200	2,709
2023-08-07	2,653	2,774	2,642	2,737	140,800	2,737
2023-08-04	2,651	2,706	2,650	2,688	98,100	2,688
2023-08-03	2,732	2,747	2,676	2,686	179,300	2,686
2023-08-02	2,860	2,879	2,759	2,779	296,500	2,779
2023-08-01	2,655	2,911	2,620	2,873	574,100	2,873
2023-07-31	2,654	2,669	2,642	2,657	116,900	2,657
2023-07-28	2,580	2,636	2,570	2,636	121,900	2,636
2023-07-27	2,595	2,614	2,575	2,612	70,700	2,612
2023-07-26	2,628	2,630	2,600	2,602	121,100	2,602
2023-07-25	2,600	2,614	2,580	2,614	89,200	2,614
2023-07-24	2,587	2,592	2,571	2,591	70,200	2,591
2023-07-21	2,549	2,570	2,525	2,565	84,100	2,565
2023-07-20	2,595	2,596	2,562	2,562	69,900	2,562
2023-07-19	2,603	2,603	2,566	2,578	99,200	2,578
2023-07-18	2,603	2,603	2,564	2,580	87,100	2,580
2023-07-14	2,583	2,607	2,569	2,593	73,700	2,593
2023-07-13	2,606	2,614	2,580	2,592	43,000	2,592
2023-07-12	2,641	2,641	2,576	2,586	114,800	2,586
2023-07-11	2,699	2,716	2,625	2,627	121,300	2,627
2023-07-10	2,677	2,691	2,658	2,670	74,800	2,670
2023-07-07	2,675	2,681	2,641	2,654	81,200	2,654
2023-07-06	2,701	2,735	2,701	2,708	57,200	2,708
2023-07-05	2,708	2,746	2,694	2,742	85,600	2,742
2023-07-04	2,740	2,764	2,724	2,728	81,300	2,728
2023-07-03	2,708	2,769	2,706	2,757	144,700	2,757
2023-06-30	2,699	2,699	2,641	2,664	170,500	2,664
2023-06-29	2,747	2,760	2,716	2,723	80,200	2,723
2023-06-28	2,725	2,744	2,684	2,744	139,400	2,744
2023-06-27	2,700	2,725	2,693	2,718	177,600	2,718
2023-06-26	2,604	2,703	2,604	2,677	207,700	2,677
2023-06-23	2,657	2,662	2,555	2,573	153,800	2,573
2023-06-22	2,637	2,677	2,624	2,640	129,800	2,640
2023-06-21	2,572	2,638	2,563	2,622	108,600	2,622
2023-06-20	2,578	2,607	2,566	2,606	106,900	2,606
2023-06-19	2,570	2,590	2,556	2,581	100,800	2,581
2023-06-16	2,572	2,575	2,545	2,561	77,200	2,561
2023-06-15	2,539	2,619	2,535	2,587	172,800	2,587
2023-06-14	2,543	2,546	2,521	2,533	140,200	2,533
2023-06-13	2,534	2,554	2,519	2,532	152,100	2,532
2023-06-12	2,514	2,520	2,496	2,515	102,400	2,515
2023-06-09	2,540	2,540	2,495	2,506	135,900	2,506
2023-06-08	2,534	2,543	2,485	2,503	107,700	2,503
2023-06-07	2,566	2,566	2,521	2,521	151,300	2,521
2023-06-06	2,546	2,570	2,524	2,567	83,400	2,567
2023-06-05	2,583	2,595	2,573	2,583	85,200	2,583
2023-06-02	2,525	2,556	2,505	2,552	106,100	2,552
2023-06-01	2,525	2,554	2,518	2,525	79,800	2,525
2023-05-31	2,589	2,600	2,540	2,554	113,500	2,554
2023-05-30	2,617	2,653	2,608	2,630	86,200	2,630
2023-05-29	2,695	2,697	2,625	2,630	101,600	2,630
2023-05-26	2,612	2,655	2,606	2,621	77,600	2,621
2023-05-25	2,620	2,639	2,608	2,619	135,600	2,619
2023-05-24	2,584	2,618	2,571	2,610	74,900	2,610
2023-05-23	2,667	2,673	2,612	2,620	122,800	2,620
2023-05-22	2,625	2,663	2,620	2,657	76,800	2,657
2023-05-19	2,672	2,673	2,643	2,654	74,300	2,654
2023-05-18	2,669	2,679	2,654	2,663	110,400	2,663
2023-05-17	2,635	2,663	2,629	2,649	112,900	2,649
2023-05-16	2,600	2,635	2,594	2,635	71,900	2,635
2023-05-15	2,626	2,626	2,582	2,593	74,800	2,593
2023-05-12	2,600	2,623	2,595	2,611	101,800	2,611
2023-05-11	2,620	2,621	2,593	2,601	108,900	2,601
2023-05-10	2,582	2,613	2,576	2,604	115,300	2,604
2023-05-09	2,581	2,634	2,570	2,615	173,400	2,615
2023-05-08	2,584	2,595	2,553	2,580	104,800	2,580
2023-05-02	2,590	2,596	2,542	2,584	207,100	2,584
2023-05-01	2,452	2,636	2,433	2,604	411,400	2,604
2023-04-28	2,419	2,447	2,404	2,446	83,000	2,446
2023-04-27	2,370	2,386	2,356	2,383	86,900	2,383
2023-04-26	2,413	2,413	2,375	2,377	76,000	2,377
2023-04-25	2,477	2,491	2,443	2,443	64,900	2,443
2023-04-24	2,465	2,484	2,452	2,452	66,100	2,452
2023-04-21	2,430	2,465	2,423	2,463	55,100	2,463
2023-04-20	2,438	2,452	2,430	2,442	64,400	2,442
2023-04-19	2,436	2,441	2,414	2,438	79,400	2,438
2023-04-18	2,449	2,465	2,436	2,453	84,000	2,453
2023-04-17	2,429	2,432	2,409	2,425	70,400	2,425
2023-04-14	2,402	2,422	2,380	2,415	88,100	2,415
2023-04-13	2,350	2,376	2,340	2,371	72,000	2,371
2023-04-12	2,364	2,369	2,345	2,352	61,100	2,352
2023-04-11	2,375	2,384	2,346	2,362	87,800	2,362
2023-04-10	2,375	2,377	2,342	2,348	55,200	2,348
2023-04-07	2,351	2,366	2,348	2,362	57,700	2,362
2023-04-06	2,379	2,379	2,333	2,341	84,100	2,341
2023-04-05	2,450	2,461	2,408	2,411	87,000	2,411
2023-04-04	2,473	2,481	2,455	2,466	100,700	2,466
2023-04-03	2,539	2,539	2,478	2,487	80,000	2,487
2023-03-31	2,508	2,517	2,492	2,500	95,800	2,500
2023-03-30	2,487	2,496	2,470	2,482	90,700	2,482
2023-03-29	2,494	2,524	2,494	2,524	157,300	2,524
2023-03-28	2,491	2,494	2,468	2,477	76,500	2,477
2023-03-27	2,487	2,492	2,473	2,473	71,900	2,473
2023-03-24	2,454	2,470	2,437	2,464	69,400	2,464
2023-03-23	2,421	2,457	2,415	2,454	87,700	2,454
2023-03-22	2,458	2,479	2,440	2,450	88,500	2,450
2023-03-20	2,420	2,441	2,402	2,408	109,000	2,408
2023-03-17	2,434	2,446	2,419	2,434	112,600	2,434
2023-03-16	2,387	2,415	2,381	2,409	75,300	2,409
2023-03-15	2,434	2,452	2,409	2,426	115,700	2,426
2023-03-14	2,405	2,410	2,372	2,408	115,200	2,408
2023-03-13	2,434	2,457	2,422	2,455	70,300	2,455
2023-03-10	2,503	2,528	2,470	2,472	123,200	2,472
2023-03-09	2,493	2,532	2,482	2,531	110,800	2,531
2023-03-08	2,462	2,474	2,454	2,462	66,200	2,462
2023-03-07	2,488	2,495	2,466	2,467	92,800	2,467
2023-03-06	2,445	2,484	2,439	2,484	95,600	2,484
2023-03-03	2,400	2,429	2,393	2,417	72,800	2,417
2023-03-02	2,397	2,412	2,381	2,389	74,200	2,389
2023-03-01	2,351	2,394	2,350	2,393	62,700	2,393
2023-02-28	2,368	2,379	2,348	2,365	63,800	2,365
2023-02-27	2,390	2,390	2,355	2,358	54,300	2,358
2023-02-24	2,361	2,387	2,359	2,384	62,900	2,384
2023-02-22	2,365	2,365	2,340	2,341	49,800	2,341
2023-02-21	2,374	2,387	2,360	2,382	45,900	2,382
2023-02-20	2,387	2,388	2,361	2,361	64,400	2,361
2023-02-17	2,385	2,401	2,382	2,387	49,100	2,387
2023-02-16	2,390	2,420	2,381	2,403	73,500	2,403
2023-02-15	2,406	2,411	2,353	2,355	64,300	2,355
2023-02-14	2,378	2,411	2,370	2,379	77,500	2,379
2023-02-13	2,350	2,351	2,305	2,342	136,400	2,342
2023-02-10	2,425	2,445	2,353	2,357	194,000	2,357
2023-02-09	2,435	2,455	2,421	2,447	73,500	2,447
2023-02-08	2,435	2,460	2,435	2,451	75,400	2,451
2023-02-07	2,401	2,427	2,394	2,418	81,600	2,418
2023-02-06	2,409	2,416	2,398	2,404	70,900	2,404
2023-02-03	2,381	2,408	2,378	2,393	51,900	2,393
2023-02-02	2,400	2,428	2,392	2,400	76,200	2,400
2023-02-01	2,400	2,415	2,378	2,388	71,400	2,388
2023-01-31	2,370	2,392	2,367	2,384	65,400	2,384
2023-01-30	2,389	2,394	2,364	2,372	98,800	2,372
2023-01-27	2,371	2,384	2,366	2,375	59,600	2,375
2023-01-26	2,356	2,375	2,354	2,363	47,400	2,363
2023-01-25	2,361	2,367	2,351	2,356	65,600	2,356
2023-01-24	2,338	2,381	2,335	2,371	109,800	2,371
2023-01-23	2,300	2,316	2,287	2,316	58,900	2,316
2023-01-20	2,273	2,275	2,253	2,265	33,900	2,265
2023-01-19	2,284	2,322	2,271	2,277	80,600	2,277
2023-01-18	2,266	2,325	2,264	2,317	72,600	2,317
2023-01-17	2,238	2,273	2,236	2,266	42,900	2,266
2023-01-16	2,226	2,254	2,224	2,241	45,100	2,241
2023-01-13	2,260	2,279	2,240	2,247	70,800	2,247
2023-01-12	2,272	2,291	2,262	2,281	53,100	2,281
2023-01-11	2,267	2,280	2,259	2,272	69,300	2,272
2023-01-10	2,271	2,271	2,248	2,260	64,100	2,260
2023-01-06	2,190	2,242	2,178	2,236	91,100	2,236
2023-01-05	2,192	2,219	2,191	2,207	98,700	2,207
2023-01-04	2,230	2,231	2,193	2,193	73,600	2,193

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