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 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 2,748 | 2,828 | 2,734 | 2,813 | 71,100 | 2,813 |
| 2021-10-21 | 2,810 | 2,845 | 2,783 | 2,783 | 79,000 | 2,783 |
| 2021-10-20 | 2,828 | 2,848 | 2,812 | 2,812 | 91,500 | 2,812 |
| 2021-10-19 | 2,781 | 2,830 | 2,780 | 2,805 | 84,800 | 2,805 |
| 2021-10-18 | 2,739 | 2,766 | 2,703 | 2,759 | 53,000 | 2,759 |
| 2021-10-15 | 2,695 | 2,722 | 2,674 | 2,721 | 56,800 | 2,721 |
| 2021-10-14 | 2,645 | 2,651 | 2,625 | 2,649 | 49,700 | 2,649 |
| 2021-10-13 | 2,670 | 2,678 | 2,648 | 2,650 | 86,900 | 2,650 |
| 2021-10-12 | 2,703 | 2,714 | 2,671 | 2,686 | 44,500 | 2,686 |
| 2021-10-11 | 2,679 | 2,732 | 2,657 | 2,714 | 72,100 | 2,714 |
| 2021-10-08 | 2,682 | 2,716 | 2,659 | 2,666 | 65,600 | 2,666 |
| 2021-10-07 | 2,659 | 2,670 | 2,628 | 2,650 | 113,700 | 2,650 |
| 2021-10-06 | 2,690 | 2,720 | 2,631 | 2,648 | 82,000 | 2,648 |
| 2021-10-05 | 2,692 | 2,692 | 2,613 | 2,652 | 127,700 | 2,652 |
| 2021-10-04 | 2,816 | 2,816 | 2,732 | 2,733 | 69,700 | 2,733 |
| 2021-10-01 | 2,801 | 2,837 | 2,785 | 2,794 | 94,400 | 2,794 |
| 2021-09-30 | 2,890 | 2,900 | 2,801 | 2,849 | 134,300 | 2,849 |
| 2021-09-29 | 2,861 | 2,911 | 2,807 | 2,843 | 148,000 | 2,843 |
| 2021-09-28 | 5,970 | 5,970 | 5,870 | 5,930 | 52,600 | 2,965 |
| 2021-09-27 | 6,020 | 6,040 | 5,970 | 5,970 | 32,300 | 2,985 |
| 2021-09-24 | 6,070 | 6,100 | 6,040 | 6,070 | 50,400 | 3,035 |
| 2021-09-22 | 6,010 | 6,040 | 5,970 | 5,970 | 43,000 | 2,985 |
| 2021-09-21 | 6,000 | 6,080 | 5,970 | 6,050 | 38,900 | 3,025 |
| 2021-09-17 | 6,030 | 6,150 | 6,030 | 6,130 | 45,300 | 3,065 |
| 2021-09-16 | 6,190 | 6,190 | 6,100 | 6,130 | 41,300 | 3,065 |
| 2021-09-15 | 6,200 | 6,240 | 6,150 | 6,180 | 54,300 | 3,090 |
| 2021-09-14 | 6,290 | 6,300 | 6,220 | 6,300 | 46,100 | 3,150 |
| 2021-09-13 | 6,190 | 6,280 | 6,130 | 6,280 | 42,100 | 3,140 |
| 2021-09-10 | 6,150 | 6,210 | 6,120 | 6,210 | 60,300 | 3,105 |
| 2021-09-09 | 6,100 | 6,140 | 6,060 | 6,130 | 34,100 | 3,065 |
| 2021-09-08 | 6,150 | 6,170 | 6,100 | 6,140 | 39,300 | 3,070 |
| 2021-09-07 | 6,160 | 6,180 | 6,100 | 6,150 | 40,700 | 3,075 |
| 2021-09-06 | 6,200 | 6,200 | 6,090 | 6,120 | 53,100 | 3,060 |
| 2021-09-03 | 6,060 | 6,180 | 6,050 | 6,160 | 42,200 | 3,080 |
| 2021-09-02 | 6,010 | 6,090 | 5,970 | 6,090 | 41,200 | 3,045 |
| 2021-09-01 | 5,950 | 6,010 | 5,900 | 6,010 | 36,100 | 3,005 |
| 2021-08-31 | 5,870 | 6,000 | 5,870 | 5,970 | 47,600 | 2,985 |
| 2021-08-30 | 5,980 | 5,990 | 5,930 | 5,970 | 21,600 | 2,985 |
| 2021-08-27 | 5,960 | 5,960 | 5,890 | 5,930 | 34,400 | 2,965 |
| 2021-08-26 | 5,920 | 5,960 | 5,900 | 5,940 | 19,500 | 2,970 |
| 2021-08-25 | 5,960 | 5,980 | 5,910 | 5,920 | 31,300 | 2,960 |
| 2021-08-24 | 5,910 | 5,970 | 5,880 | 5,950 | 44,300 | 2,975 |
| 2021-08-23 | 5,830 | 5,850 | 5,790 | 5,850 | 27,200 | 2,925 |
| 2021-08-20 | 5,830 | 5,830 | 5,690 | 5,710 | 28,700 | 2,855 |
| 2021-08-19 | 5,670 | 5,780 | 5,670 | 5,730 | 22,800 | 2,865 |
| 2021-08-18 | 5,730 | 5,810 | 5,670 | 5,760 | 43,200 | 2,880 |
| 2021-08-17 | 5,830 | 5,840 | 5,750 | 5,750 | 39,200 | 2,875 |
| 2021-08-16 | 5,880 | 5,890 | 5,770 | 5,770 | 48,900 | 2,885 |
| 2021-08-13 | 5,810 | 6,000 | 5,810 | 5,970 | 75,100 | 2,985 |
| 2021-08-12 | 5,810 | 5,850 | 5,780 | 5,810 | 29,900 | 2,905 |
| 2021-08-11 | 5,860 | 5,870 | 5,750 | 5,830 | 73,100 | 2,915 |
| 2021-08-10 | 5,990 | 6,010 | 5,830 | 5,870 | 133,600 | 2,935 |
| 2021-08-06 | 5,520 | 5,590 | 5,490 | 5,590 | 34,600 | 2,795 |
| 2021-08-05 | 5,630 | 5,650 | 5,530 | 5,540 | 64,700 | 2,770 |
| 2021-08-04 | 5,550 | 5,710 | 5,550 | 5,680 | 88,400 | 2,840 |
| 2021-08-03 | 5,470 | 5,560 | 5,400 | 5,530 | 183,400 | 2,765 |
| 2021-08-02 | 5,070 | 5,610 | 5,020 | 5,510 | 333,200 | 2,755 |
| 2021-07-30 | 5,100 | 5,100 | 5,010 | 5,040 | 26,900 | 2,520 |
| 2021-07-29 | 5,130 | 5,130 | 5,030 | 5,130 | 17,700 | 2,565 |
| 2021-07-28 | 5,030 | 5,070 | 5,030 | 5,040 | 26,400 | 2,520 |
| 2021-07-27 | 5,110 | 5,130 | 5,040 | 5,100 | 27,300 | 2,550 |
| 2021-07-26 | 5,140 | 5,140 | 5,010 | 5,050 | 24,600 | 2,525 |
| 2021-07-21 | 5,060 | 5,100 | 4,985 | 4,995 | 70,700 | 2,497.50 |
| 2021-07-20 | 4,970 | 5,000 | 4,950 | 4,990 | 43,100 | 2,495 |
| 2021-07-19 | 5,010 | 5,040 | 4,985 | 5,000 | 32,500 | 2,500 |
| 2021-07-16 | 5,080 | 5,140 | 5,040 | 5,040 | 36,100 | 2,520 |
| 2021-07-15 | 5,180 | 5,190 | 5,080 | 5,090 | 34,000 | 2,545 |
| 2021-07-14 | 5,150 | 5,180 | 5,100 | 5,140 | 38,800 | 2,570 |
| 2021-07-13 | 5,160 | 5,170 | 5,110 | 5,170 | 35,900 | 2,585 |
| 2021-07-12 | 5,120 | 5,170 | 5,090 | 5,120 | 43,400 | 2,560 |
| 2021-07-09 | 4,990 | 5,020 | 4,930 | 5,020 | 66,700 | 2,510 |
| 2021-07-08 | 5,150 | 5,170 | 5,080 | 5,090 | 48,700 | 2,545 |
| 2021-07-07 | 5,210 | 5,230 | 5,170 | 5,200 | 45,300 | 2,600 |
| 2021-07-06 | 5,250 | 5,280 | 5,220 | 5,230 | 36,600 | 2,615 |
| 2021-07-05 | 5,230 | 5,270 | 5,220 | 5,250 | 24,600 | 2,625 |
| 2021-07-02 | 5,340 | 5,350 | 5,250 | 5,260 | 62,000 | 2,630 |
| 2021-07-01 | 5,250 | 5,290 | 5,230 | 5,260 | 53,000 | 2,630 |
| 2021-06-30 | 5,300 | 5,330 | 5,250 | 5,250 | 69,600 | 2,625 |
| 2021-06-29 | 5,240 | 5,270 | 5,200 | 5,230 | 43,100 | 2,615 |
| 2021-06-28 | 5,280 | 5,330 | 5,270 | 5,300 | 77,600 | 2,650 |
| 2021-06-25 | 5,370 | 5,380 | 5,260 | 5,300 | 61,500 | 2,650 |
| 2021-06-24 | 5,250 | 5,350 | 5,180 | 5,320 | 57,800 | 2,660 |
| 2021-06-23 | 5,360 | 5,360 | 5,240 | 5,290 | 47,400 | 2,645 |
| 2021-06-22 | 5,280 | 5,360 | 5,240 | 5,360 | 47,400 | 2,680 |
| 2021-06-21 | 5,170 | 5,220 | 5,100 | 5,210 | 53,200 | 2,605 |
| 2021-06-18 | 5,310 | 5,330 | 5,220 | 5,230 | 60,300 | 2,615 |
| 2021-06-17 | 5,320 | 5,360 | 5,260 | 5,290 | 43,900 | 2,645 |
| 2021-06-16 | 5,300 | 5,390 | 5,300 | 5,370 | 35,700 | 2,685 |
| 2021-06-15 | 5,370 | 5,370 | 5,270 | 5,330 | 66,300 | 2,665 |
| 2021-06-14 | 5,300 | 5,400 | 5,260 | 5,400 | 49,700 | 2,700 |
| 2021-06-11 | 5,290 | 5,290 | 5,230 | 5,280 | 58,900 | 2,640 |
| 2021-06-10 | 5,220 | 5,270 | 5,200 | 5,250 | 63,800 | 2,625 |
| 2021-06-09 | 5,250 | 5,270 | 5,180 | 5,250 | 70,100 | 2,625 |
| 2021-06-08 | 5,240 | 5,260 | 5,180 | 5,210 | 84,000 | 2,605 |
| 2021-06-07 | 5,250 | 5,330 | 5,200 | 5,290 | 107,000 | 2,645 |
| 2021-06-04 | 5,120 | 5,200 | 5,060 | 5,170 | 75,000 | 2,585 |
| 2021-06-03 | 5,050 | 5,170 | 5,020 | 5,120 | 71,700 | 2,560 |
| 2021-06-02 | 5,000 | 5,060 | 4,935 | 5,020 | 56,400 | 2,510 |
| 2021-06-01 | 5,010 | 5,010 | 4,895 | 4,995 | 68,800 | 2,497.50 |
| 2021-05-31 | 5,130 | 5,150 | 4,980 | 5,010 | 70,300 | 2,505 |
| 2021-05-28 | 4,960 | 5,140 | 4,940 | 5,130 | 134,400 | 2,565 |
| 2021-05-27 | 4,870 | 4,905 | 4,830 | 4,855 | 90,500 | 2,427.50 |
| 2021-05-26 | 4,860 | 4,875 | 4,820 | 4,870 | 46,600 | 2,435 |
| 2021-05-25 | 4,905 | 4,905 | 4,835 | 4,860 | 74,500 | 2,430 |
| 2021-05-24 | 4,905 | 4,920 | 4,880 | 4,890 | 60,900 | 2,445 |
| 2021-05-21 | 4,920 | 4,920 | 4,875 | 4,890 | 42,800 | 2,445 |
| 2021-05-20 | 4,945 | 4,950 | 4,910 | 4,910 | 45,500 | 2,455 |
| 2021-05-19 | 4,945 | 4,960 | 4,875 | 4,910 | 74,900 | 2,455 |
| 2021-05-18 | 5,050 | 5,080 | 4,955 | 4,975 | 80,300 | 2,487.50 |
| 2021-05-17 | 5,100 | 5,140 | 4,960 | 5,010 | 83,900 | 2,505 |
| 2021-05-14 | 5,120 | 5,210 | 5,120 | 5,170 | 30,900 | 2,585 |
| 2021-05-13 | 5,160 | 5,170 | 5,050 | 5,070 | 40,500 | 2,535 |
| 2021-05-12 | 5,290 | 5,320 | 5,160 | 5,220 | 41,800 | 2,610 |
| 2021-05-11 | 5,450 | 5,460 | 5,290 | 5,300 | 64,500 | 2,650 |
| 2021-05-10 | 5,480 | 5,520 | 5,440 | 5,490 | 51,100 | 2,745 |
| 2021-05-07 | 5,440 | 5,440 | 5,320 | 5,380 | 51,100 | 2,690 |
| 2021-05-06 | 5,350 | 5,410 | 5,150 | 5,400 | 103,500 | 2,700 |
| 2021-04-30 | 5,760 | 5,880 | 5,250 | 5,290 | 200,800 | 2,645 |
| 2021-04-28 | 5,740 | 5,780 | 5,730 | 5,740 | 34,200 | 2,870 |
| 2021-04-27 | 5,810 | 5,880 | 5,770 | 5,770 | 87,100 | 2,885 |
| 2021-04-26 | 5,840 | 5,860 | 5,760 | 5,770 | 43,900 | 2,885 |
| 2021-04-23 | 5,740 | 5,900 | 5,740 | 5,860 | 32,600 | 2,930 |
| 2021-04-22 | 5,870 | 5,880 | 5,730 | 5,790 | 76,500 | 2,895 |
| 2021-04-21 | 5,850 | 5,880 | 5,720 | 5,780 | 52,300 | 2,890 |
| 2021-04-20 | 5,950 | 5,950 | 5,900 | 5,900 | 30,800 | 2,950 |
| 2021-04-19 | 5,900 | 6,000 | 5,900 | 5,990 | 21,300 | 2,995 |
| 2021-04-16 | 5,970 | 5,980 | 5,900 | 5,920 | 20,100 | 2,960 |
| 2021-04-15 | 5,960 | 6,030 | 5,960 | 5,980 | 12,900 | 2,990 |
| 2021-04-14 | 5,960 | 6,070 | 5,930 | 6,020 | 26,200 | 3,010 |
| 2021-04-13 | 6,000 | 6,060 | 6,000 | 6,010 | 14,700 | 3,005 |
| 2021-04-12 | 6,110 | 6,140 | 6,000 | 6,000 | 19,800 | 3,000 |
| 2021-04-09 | 6,200 | 6,240 | 6,110 | 6,110 | 39,800 | 3,055 |
| 2021-04-08 | 6,240 | 6,240 | 6,160 | 6,190 | 30,300 | 3,095 |
| 2021-04-07 | 6,200 | 6,270 | 6,180 | 6,270 | 32,200 | 3,135 |
| 2021-04-06 | 6,250 | 6,270 | 6,150 | 6,180 | 38,900 | 3,090 |
| 2021-04-05 | 6,250 | 6,270 | 6,210 | 6,210 | 34,700 | 3,105 |
| 2021-04-02 | 6,070 | 6,230 | 6,060 | 6,190 | 46,200 | 3,095 |
| 2021-04-01 | 6,050 | 6,090 | 5,990 | 6,030 | 34,300 | 3,015 |
| 2021-03-31 | 5,990 | 6,070 | 5,970 | 6,030 | 34,700 | 3,015 |
| 2021-03-30 | 6,100 | 6,100 | 5,990 | 6,060 | 32,700 | 3,030 |
| 2021-03-29 | 6,140 | 6,170 | 6,080 | 6,150 | 44,800 | 3,075 |
| 2021-03-26 | 6,140 | 6,140 | 6,070 | 6,090 | 35,900 | 3,045 |
| 2021-03-25 | 6,210 | 6,210 | 6,040 | 6,060 | 80,100 | 3,030 |
| 2021-03-24 | 6,160 | 6,190 | 6,100 | 6,130 | 65,400 | 3,065 |
| 2021-03-23 | 6,270 | 6,290 | 6,160 | 6,180 | 67,400 | 3,090 |
| 2021-03-22 | 6,170 | 6,230 | 6,160 | 6,200 | 36,500 | 3,100 |
| 2021-03-19 | 6,190 | 6,240 | 6,140 | 6,220 | 49,500 | 3,110 |
| 2021-03-18 | 6,210 | 6,210 | 6,110 | 6,180 | 53,400 | 3,090 |
| 2021-03-17 | 6,190 | 6,230 | 6,150 | 6,220 | 59,900 | 3,110 |
| 2021-03-16 | 6,130 | 6,180 | 6,090 | 6,160 | 35,900 | 3,080 |
| 2021-03-15 | 6,100 | 6,130 | 6,050 | 6,130 | 45,800 | 3,065 |
| 2021-03-12 | 6,050 | 6,090 | 6,000 | 6,070 | 55,800 | 3,035 |
| 2021-03-11 | 5,970 | 6,050 | 5,950 | 6,040 | 91,400 | 3,020 |
| 2021-03-10 | 5,880 | 5,950 | 5,850 | 5,900 | 70,800 | 2,950 |
| 2021-03-09 | 5,980 | 5,980 | 5,840 | 5,880 | 81,100 | 2,940 |
| 2021-03-08 | 5,850 | 5,870 | 5,780 | 5,790 | 99,500 | 2,895 |
| 2021-03-05 | 5,650 | 5,760 | 5,560 | 5,750 | 92,600 | 2,875 |
| 2021-03-04 | 5,690 | 5,790 | 5,660 | 5,740 | 67,700 | 2,870 |
| 2021-03-03 | 5,660 | 5,710 | 5,640 | 5,690 | 56,600 | 2,845 |
| 2021-03-02 | 5,770 | 5,790 | 5,630 | 5,660 | 70,500 | 2,830 |
| 2021-03-01 | 5,570 | 5,680 | 5,570 | 5,670 | 66,200 | 2,835 |
| 2021-02-26 | 5,660 | 5,690 | 5,530 | 5,530 | 93,400 | 2,765 |
| 2021-02-25 | 5,800 | 5,830 | 5,700 | 5,710 | 59,600 | 2,855 |
| 2021-02-24 | 5,790 | 5,860 | 5,730 | 5,730 | 73,900 | 2,865 |
| 2021-02-22 | 5,860 | 5,910 | 5,800 | 5,890 | 56,400 | 2,945 |
| 2021-02-19 | 5,730 | 5,840 | 5,730 | 5,800 | 55,400 | 2,900 |
| 2021-02-18 | 5,880 | 5,900 | 5,710 | 5,820 | 77,900 | 2,910 |
| 2021-02-17 | 5,900 | 5,930 | 5,830 | 5,880 | 36,100 | 2,940 |
| 2021-02-16 | 5,990 | 6,000 | 5,880 | 5,920 | 81,800 | 2,960 |
| 2021-02-15 | 6,060 | 6,060 | 6,000 | 6,000 | 45,800 | 3,000 |
| 2021-02-12 | 6,070 | 6,100 | 5,950 | 6,000 | 97,300 | 3,000 |
| 2021-02-10 | 6,320 | 6,320 | 6,170 | 6,190 | 90,600 | 3,095 |
| 2021-02-09 | 6,180 | 6,350 | 6,110 | 6,330 | 84,300 | 3,165 |
| 2021-02-08 | 6,170 | 6,170 | 6,030 | 6,130 | 92,900 | 3,065 |
| 2021-02-05 | 6,360 | 6,450 | 5,960 | 6,160 | 159,700 | 3,080 |
| 2021-02-04 | 6,330 | 6,330 | 6,240 | 6,280 | 36,100 | 3,140 |
| 2021-02-03 | 6,360 | 6,410 | 6,320 | 6,360 | 50,300 | 3,180 |
| 2021-02-02 | 6,280 | 6,350 | 6,230 | 6,330 | 35,500 | 3,165 |
| 2021-02-01 | 6,170 | 6,300 | 6,160 | 6,220 | 35,300 | 3,110 |
| 2021-01-29 | 6,300 | 6,420 | 6,200 | 6,220 | 61,900 | 3,110 |
| 2021-01-28 | 6,240 | 6,380 | 6,210 | 6,240 | 56,100 | 3,120 |
| 2021-01-27 | 6,490 | 6,490 | 6,330 | 6,340 | 34,300 | 3,170 |
| 2021-01-26 | 6,620 | 6,620 | 6,420 | 6,450 | 45,700 | 3,225 |
| 2021-01-25 | 6,550 | 6,640 | 6,500 | 6,560 | 39,400 | 3,280 |
| 2021-01-22 | 6,600 | 6,640 | 6,510 | 6,550 | 54,000 | 3,275 |
| 2021-01-21 | 6,580 | 6,690 | 6,540 | 6,640 | 81,500 | 3,320 |
| 2021-01-20 | 6,430 | 6,550 | 6,390 | 6,540 | 61,500 | 3,270 |
| 2021-01-19 | 6,450 | 6,470 | 6,400 | 6,420 | 53,200 | 3,210 |
| 2021-01-18 | 6,280 | 6,380 | 6,250 | 6,380 | 38,500 | 3,190 |
| 2021-01-15 | 6,490 | 6,520 | 6,250 | 6,280 | 57,900 | 3,140 |
| 2021-01-14 | 6,460 | 6,540 | 6,380 | 6,430 | 61,100 | 3,215 |
| 2021-01-13 | 6,320 | 6,410 | 6,300 | 6,380 | 62,600 | 3,190 |
| 2021-01-12 | 6,220 | 6,260 | 6,150 | 6,260 | 45,700 | 3,130 |
| 2021-01-08 | 6,100 | 6,240 | 6,090 | 6,220 | 51,700 | 3,110 |
| 2021-01-07 | 6,060 | 6,160 | 6,040 | 6,090 | 40,500 | 3,045 |
| 2021-01-06 | 6,090 | 6,140 | 6,020 | 6,030 | 36,000 | 3,015 |
| 2021-01-05 | 6,000 | 6,170 | 5,950 | 6,070 | 40,800 | 3,035 |
| 2021-01-04 | 6,100 | 6,100 | 5,950 | 5,980 | 37,200 | 2,990 |
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
