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
2023-06-08	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