4626 太陽ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-276,3306,3306,2006,300100,2006,300
2020-11-266,1706,3006,1006,23094,2006,230
2020-11-256,1806,2106,1206,170100,6006,170
2020-11-245,9306,1205,9306,080116,9006,080
2020-11-205,7505,8305,7205,78090,8005,780
2020-11-195,6505,6505,5405,61067,6005,610
2020-11-185,6705,6705,5405,57063,3005,570
2020-11-175,7705,7705,5905,67071,9005,670
2020-11-165,7705,8205,7305,77043,4005,770
2020-11-135,7405,7805,6705,71048,7005,710
2020-11-125,7605,8005,6905,72051,6005,720
2020-11-115,5905,7305,5705,71071,5005,710
2020-11-105,8705,9005,5105,560103,0005,560
2020-11-095,7005,8205,6405,800109,5005,800
2020-11-065,6205,6605,5105,66086,7005,660
2020-11-055,5505,5905,5005,55071,7005,550
2020-11-045,4805,5005,4005,49051,5005,490
2020-11-025,5005,5205,3905,44054,6005,440
2020-10-305,5505,5505,4205,45055,7005,450
2020-10-295,4805,5805,4805,56041,2005,560
2020-10-285,4805,5605,4805,56031,6005,560
2020-10-275,5105,5405,4505,53036,0005,530
2020-10-265,5905,5905,4805,52029,4005,520
2020-10-235,6505,6505,5705,61048,1005,610
2020-10-225,6605,6605,5605,58047,8005,580
2020-10-215,6005,7205,5905,71082,4005,710
2020-10-205,5405,6305,5205,58062,0005,580
2020-10-195,5005,5505,4805,54088,3005,540
2020-10-165,4005,4205,3405,36051,4005,360
2020-10-155,4505,4705,3505,38043,4005,380
2020-10-145,3805,4305,3205,41042,2005,410
2020-10-135,4305,4305,3305,37041,1005,370
2020-10-125,4705,4705,3805,44038,9005,440
2020-10-095,5005,5205,4405,46039,5005,460
2020-10-085,5105,5105,4405,47040,3005,470
2020-10-075,4705,5005,4205,46062,4005,460
2020-10-065,5805,5805,4205,49041,3005,490
2020-10-055,5105,5305,4705,52048,4005,520
2020-10-025,6405,6405,4105,48085,9005,480
2020-09-305,6705,6805,4905,50069,3005,500
2020-09-295,6405,7105,5805,66066,6005,660
2020-09-285,6305,6405,5605,640126,4005,640
2020-09-255,5705,6105,5305,55081,2005,550
2020-09-245,6005,6005,4805,51068,7005,510
2020-09-235,6305,6405,5405,59070,6005,590
2020-09-185,6505,7405,6205,640109,6005,640
2020-09-175,6205,6505,5405,60063,4005,600
2020-09-165,6905,7305,5805,65089,4005,650
2020-09-155,6405,6405,5005,59044,4005,590
2020-09-145,5905,6405,4805,62087,6005,620
2020-09-115,6805,6805,5405,60086,4005,600
2020-09-105,6205,6705,6005,62054,8005,620
2020-09-095,4505,6205,4505,58070,2005,580
2020-09-085,4405,5005,4305,50044,1005,500
2020-09-075,4005,5005,3905,44061,6005,440
2020-09-045,3305,4005,2905,37050,9005,370
2020-09-035,4505,4605,3605,39058,9005,390
2020-09-025,3805,3905,3105,38050,3005,380
2020-09-015,3705,3905,3305,38038,8005,380
2020-08-315,3805,4005,3405,37043,1005,370
2020-08-285,3805,4105,2505,28081,3005,280
2020-08-275,3405,3505,2505,30043,0005,300
2020-08-265,3905,4105,2805,38072,2005,380
2020-08-255,3905,4105,3405,35052,3005,350
2020-08-245,3905,3905,2905,31040,7005,310
2020-08-215,4505,4705,3305,34049,8005,340
2020-08-205,4805,4805,3805,43090,7005,430
2020-08-195,5305,5305,3805,38042,6005,380
2020-08-185,4705,5605,4605,48057,5005,480
2020-08-175,5705,5805,4605,49046,2005,490
2020-08-145,4905,5505,3805,51084,7005,510
2020-08-135,5105,5305,4605,490104,2005,490
2020-08-125,4505,4605,2905,31085,9005,310
2020-08-115,5005,5705,4105,420107,8005,420
2020-08-075,5505,6205,2705,43093,8005,430
2020-08-065,1505,7505,0705,580264,4005,580
2020-08-055,0605,1305,0305,13064,8005,130
2020-08-045,0705,1205,0605,08053,6005,080
2020-08-035,0305,0705,0105,06023,5005,060
2020-07-315,0105,0204,9304,98054,7004,980
2020-07-305,0705,1205,0505,08048,9005,080
2020-07-295,0705,1105,0205,03049,2005,030
2020-07-285,1705,1704,9205,07070,8005,070
2020-07-275,1505,1605,0805,16059,6005,160
2020-07-225,3205,3205,1805,18042,4005,180
2020-07-215,1505,3205,1505,29078,5005,290
2020-07-205,0605,1205,0005,12039,5005,120
2020-07-175,0005,0404,9554,99042,9004,990
2020-07-165,0205,0904,9905,05054,2005,050
2020-07-155,1005,1204,9755,12070,4005,120
2020-07-145,1905,1905,0605,12039,1005,120
2020-07-135,1505,2305,1305,19058,0005,190
2020-07-105,1005,1305,0505,05051,9005,050
2020-07-095,0705,1405,0305,11047,1005,110
2020-07-085,1105,1505,0705,07036,2005,070
2020-07-075,1505,1805,0805,08040,6005,080
2020-07-065,0405,1405,0405,11041,8005,110
2020-07-034,9505,0504,9355,04048,1005,040
2020-07-024,9404,9504,8254,925115,5004,925
2020-07-015,0005,0204,9104,92042,9004,920
2020-06-305,0305,0304,9554,97041,3004,970
2020-06-294,9605,0304,9404,94042,8004,940
2020-06-264,9755,0304,9104,99044,0004,990
2020-06-254,9254,9804,8954,90538,4004,905
2020-06-244,9954,9954,9354,95022,2004,950
2020-06-234,9305,0504,9004,98550,5004,985
2020-06-224,8854,9054,8554,89027,9004,890
2020-06-194,9454,9754,8654,89083,5004,890
2020-06-184,9955,0204,9405,01061,8005,010
2020-06-175,0305,0304,9405,00023,9005,000
2020-06-164,9055,0504,8605,03076,0005,030
2020-06-154,9155,0004,8404,84044,0004,840
2020-06-124,9004,9704,8504,94049,2004,940
2020-06-115,0105,0404,9755,00030,0005,000
2020-06-105,0405,0805,0005,02039,4005,020
2020-06-095,0105,1004,9155,07053,5005,070
2020-06-085,1005,1004,9604,96553,8004,965
2020-06-055,0205,0604,9755,04045,3005,040
2020-06-045,0205,0304,9555,02063,7005,020
2020-06-035,1005,1204,9955,02055,3005,020
2020-06-025,0505,1405,0205,090123,9005,090
2020-06-015,0605,0705,0005,05047,8005,050
2020-05-295,0805,1205,0405,060126,3005,060
2020-05-285,1305,1304,9905,07073,1005,070
2020-05-275,0605,1104,9955,06058,2005,060
2020-05-265,0305,1004,9805,07060,2005,070
2020-05-255,0105,0104,9104,95542,9004,955
2020-05-224,9754,9754,8654,92570,5004,925
2020-05-215,0305,0304,9554,96062,7004,960
2020-05-204,9305,0404,9055,00073,5005,000
2020-05-195,0505,2504,9755,050193,2005,050
2020-05-184,7055,0404,6654,925192,7004,925
2020-05-154,7054,7404,6304,65580,1004,655
2020-05-144,5804,6654,5454,61559,4004,615
2020-05-134,5604,6354,5004,60055,1004,600
2020-05-124,4804,6654,4554,58598,9004,585
2020-05-114,4954,5454,4154,44567,5004,445
2020-05-084,4354,4954,3654,41585,1004,415
2020-05-074,3854,4904,3854,43562,7004,435
2020-05-014,3954,3954,3104,36562,0004,365
2020-04-304,4854,5654,4204,42071,7004,420
2020-04-284,2304,3854,1804,37594,1004,375
2020-04-274,2654,2654,1904,21555,3004,215
2020-04-244,2154,2154,1404,19561,6004,195
2020-04-234,0504,2204,0504,165111,2004,165
2020-04-224,0454,0703,9754,00076,7004,000
2020-04-214,0804,0854,0254,08550,0004,085
2020-04-204,1304,1754,0854,11537,9004,115
2020-04-174,2004,2454,1104,18084,7004,180
2020-04-164,0804,1954,0354,18578,9004,185
2020-04-154,1004,1003,9854,01583,9004,015
2020-04-144,0054,0853,9854,08064,4004,080
2020-04-134,0454,0954,0204,03057,6004,030
2020-04-104,1654,1654,0654,16582,8004,165
2020-04-094,1004,1404,0204,12098,7004,120
2020-04-083,9454,1503,8804,140138,0004,140
2020-04-073,9554,0253,8653,99094,5003,990
2020-04-063,7903,9553,6903,905107,6003,905
2020-04-033,7603,8903,7453,795105,9003,795
2020-04-023,7953,8553,7153,76564,0003,765
2020-04-014,0854,0953,8553,89066,4003,890
2020-03-314,0704,1354,0104,070103,7004,070
2020-03-303,8854,0953,8804,07589,4004,075
2020-03-274,2104,2304,0004,230105,6004,230
2020-03-264,0204,1153,9554,10074,9004,100
2020-03-254,1704,1903,9404,02097,4004,020
2020-03-243,8353,9653,8053,960111,7003,960
2020-03-233,6453,8003,6103,780119,5003,780
2020-03-193,8003,8903,6203,645106,8003,645
2020-03-183,6603,8403,6403,645160,5003,645
2020-03-173,3453,6003,2253,555111,7003,555
2020-03-163,4703,5103,3603,360109,6003,360
2020-03-133,4103,5453,2803,470154,6003,470
2020-03-123,6503,7053,5303,550113,1003,550
2020-03-113,8603,9503,7503,75080,1003,750
2020-03-103,7003,9053,6603,875120,9003,875
2020-03-093,9003,9453,7703,82574,2003,825
2020-03-064,1354,1954,0504,07568,3004,075
2020-03-054,3004,3154,2454,25555,4004,255
2020-03-044,1954,2654,1554,22552,8004,225
2020-03-034,4504,4554,2654,26587,6004,265
2020-03-024,2504,3604,2454,335100,4004,335
2020-02-284,3254,3904,2854,29071,6004,290
2020-02-274,5654,5654,4704,500108,4004,500
2020-02-264,5554,6054,5254,585117,5004,585
2020-02-254,5454,6404,5354,565106,2004,565
2020-02-214,7554,7804,6954,710135,2004,710
2020-02-204,8604,8754,7254,75083,9004,750
2020-02-194,7804,7804,6954,720101,2004,720
2020-02-184,7854,8004,7404,75063,5004,750
2020-02-174,9404,9404,8354,87576,7004,875
2020-02-144,9955,0304,9305,00072,1005,000
2020-02-134,9605,0504,9355,020106,0005,020
2020-02-125,0105,1204,9955,06066,7005,060
2020-02-105,0405,0904,9955,01092,2005,010
2020-02-075,1705,2205,1305,140152,6005,140
2020-02-064,8505,2004,8405,160224,9005,160
2020-02-054,6754,7654,6554,75582,4004,755
2020-02-044,5804,6804,5804,68059,6004,680
2020-02-034,5654,6504,5504,59570,4004,595
2020-01-314,7004,7254,6554,67562,1004,675
2020-01-304,6354,6354,5754,61580,8004,615
2020-01-294,6204,6754,6104,62549,3004,625
2020-01-284,5804,6254,5504,61068,5004,610
2020-01-274,6054,6554,5604,63078,6004,630
2020-01-244,6954,6954,6204,66072,1004,660
2020-01-234,5704,6854,5604,68060,3004,680
2020-01-224,5004,6354,5004,62043,8004,620
2020-01-214,5454,5454,4854,49042,9004,490
2020-01-204,5254,5804,5254,55529,2004,555
2020-01-174,5004,5454,4904,52034,2004,520
2020-01-164,5104,5204,4704,50045,7004,500
2020-01-154,5504,5904,5254,53050,1004,530
2020-01-144,6104,6204,5604,58562,3004,585
2020-01-104,6004,6254,5804,58082,8004,580
2020-01-094,5404,5954,5404,58550,3004,585
2020-01-084,4754,5304,4604,50587,5004,505
2020-01-074,4704,5154,4604,50041,7004,500
2020-01-064,3854,4704,3854,47050,0004,470

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