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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 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
