4626 太陽ホールディングス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,697	1,715	1,677	1,709	13,300	854.50
2008-12-29	1,658	1,697	1,653	1,697	17,600	848.50
2008-12-26	1,650	1,657	1,620	1,657	12,300	828.50
2008-12-25	1,717	1,717	1,620	1,638	37,900	819
2008-12-24	1,594	1,604	1,590	1,597	37,100	798.50
2008-12-22	1,580	1,640	1,578	1,624	63,400	812
2008-12-19	1,551	1,593	1,551	1,557	55,500	778.50
2008-12-18	1,609	1,610	1,572	1,578	67,600	789
2008-12-17	1,610	1,616	1,552	1,616	67,300	808
2008-12-16	1,555	1,587	1,545	1,580	66,600	790
2008-12-15	1,528	1,627	1,528	1,585	70,000	792.50
2008-12-12	1,539	1,554	1,523	1,528	123,300	764
2008-12-11	1,507	1,539	1,505	1,539	80,100	769.50
2008-12-10	1,510	1,530	1,490	1,506	74,700	753
2008-12-09	1,540	1,540	1,491	1,537	92,800	768.50
2008-12-08	1,481	1,530	1,481	1,514	43,600	757
2008-12-05	1,432	1,505	1,432	1,493	60,800	746.50
2008-12-04	1,512	1,538	1,465	1,472	83,600	736
2008-12-03	1,572	1,572	1,510	1,548	58,500	774
2008-12-02	1,500	1,526	1,497	1,497	38,300	748.50
2008-12-01	1,583	1,583	1,550	1,562	35,000	781
2008-11-28	1,573	1,590	1,561	1,580	72,500	790
2008-11-27	1,580	1,590	1,540	1,551	90,800	775.50
2008-11-26	1,512	1,512	1,467	1,467	28,700	733.50
2008-11-25	1,575	1,598	1,480	1,512	42,800	756
2008-11-21	1,464	1,546	1,440	1,546	47,700	773
2008-11-20	1,528	1,535	1,500	1,509	56,700	754.50
2008-11-19	1,575	1,590	1,544	1,558	41,000	779
2008-11-18	1,562	1,600	1,549	1,591	65,300	795.50
2008-11-17	1,544	1,614	1,527	1,562	31,600	781
2008-11-14	1,556	1,586	1,525	1,544	63,800	772
2008-11-13	1,500	1,560	1,500	1,522	33,500	761
2008-11-12	1,549	1,607	1,545	1,582	69,300	791
2008-11-11	1,646	1,646	1,597	1,603	30,700	801.50
2008-11-10	1,678	1,678	1,625	1,645	46,300	822.50
2008-11-07	1,680	1,680	1,569	1,575	74,600	787.50
2008-11-06	1,689	1,717	1,650	1,701	31,400	850.50
2008-11-05	1,641	1,757	1,641	1,725	71,300	862.50
2008-11-04	1,621	1,645	1,565	1,631	45,500	815.50
2008-10-31	1,580	1,630	1,562	1,611	100,200	805.50
2008-10-30	1,520	1,610	1,520	1,610	88,300	805
2008-10-29	1,569	1,569	1,480	1,517	66,800	758.50
2008-10-28	1,360	1,493	1,350	1,471	114,100	735.50
2008-10-27	1,450	1,500	1,401	1,402	59,400	701
2008-10-24	1,595	1,596	1,468	1,484	98,100	742
2008-10-23	1,551	1,560	1,468	1,552	93,000	776
2008-10-22	1,630	1,650	1,563	1,578	52,500	789
2008-10-21	1,670	1,700	1,613	1,652	52,200	826
2008-10-20	1,587	1,679	1,587	1,659	86,100	829.50
2008-10-17	1,580	1,616	1,548	1,585	66,400	792.50
2008-10-16	1,580	1,628	1,522	1,573	114,600	786.50
2008-10-15	1,600	1,691	1,600	1,680	85,600	840
2008-10-14	1,651	1,651	1,616	1,646	91,200	823
2008-10-10	1,471	1,485	1,407	1,451	89,500	725.50
2008-10-09	1,451	1,560	1,433	1,503	112,600	751.50
2008-10-08	1,501	1,564	1,496	1,506	154,000	753
2008-10-07	1,462	1,598	1,462	1,593	152,600	796.50
2008-10-06	1,750	1,768	1,672	1,691	69,900	845.50
2008-10-03	1,770	1,799	1,770	1,794	99,000	897
2008-10-02	1,807	1,812	1,760	1,780	55,000	890
2008-10-01	1,855	1,870	1,801	1,837	71,900	918.50
2008-09-30	1,799	1,847	1,751	1,847	86,500	923.50
2008-09-29	1,881	1,922	1,827	1,859	84,200	929.50
2008-09-26	1,950	1,975	1,852	1,869	84,100	934.50
2008-09-25	1,901	1,964	1,880	1,950	37,300	975
2008-09-24	1,950	2,000	1,950	2,000	91,100	1,000
2008-09-22	1,990	1,997	1,947	1,980	78,200	990
2008-09-19	1,880	1,938	1,865	1,900	122,200	950
2008-09-18	1,816	1,882	1,804	1,857	128,400	928.50
2008-09-17	1,912	1,913	1,861	1,876	146,700	938
2008-09-16	1,900	1,920	1,877	1,916	99,000	958
2008-09-12	1,999	2,015	1,960	1,978	103,100	989
2008-09-11	1,991	2,015	1,976	1,984	94,100	992
2008-09-10	2,015	2,045	1,986	2,045	66,300	1,022.50
2008-09-09	2,050	2,055	2,030	2,045	51,800	1,022.50
2008-09-08	2,040	2,090	2,040	2,050	62,800	1,025
2008-09-05	2,025	2,045	2,015	2,025	90,600	1,012.50
2008-09-04	2,135	2,135	2,080	2,085	55,500	1,042.50
2008-09-03	2,145	2,160	2,100	2,135	85,900	1,067.50
2008-09-02	2,100	2,130	2,100	2,125	58,100	1,062.50
2008-09-01	2,145	2,145	2,095	2,100	40,900	1,050
2008-08-29	2,105	2,125	2,090	2,120	46,400	1,060
2008-08-28	2,105	2,120	2,065	2,085	56,500	1,042.50
2008-08-27	2,130	2,135	2,080	2,100	100,600	1,050
2008-08-26	2,150	2,160	2,130	2,145	48,500	1,072.50
2008-08-25	2,140	2,160	2,110	2,115	21,500	1,057.50
2008-08-22	2,130	2,135	2,105	2,115	33,900	1,057.50
2008-08-21	2,155	2,160	2,105	2,130	33,700	1,065
2008-08-20	2,160	2,185	2,160	2,160	17,400	1,080
2008-08-19	2,195	2,200	2,155	2,195	28,600	1,097.50
2008-08-18	2,155	2,210	2,150	2,185	58,600	1,092.50
2008-08-15	2,110	2,145	2,110	2,145	42,000	1,072.50
2008-08-14	2,090	2,140	2,090	2,120	40,600	1,060
2008-08-13	2,115	2,135	2,080	2,110	69,800	1,055
2008-08-12	2,135	2,150	2,130	2,130	50,600	1,065
2008-08-11	2,160	2,190	2,150	2,150	35,300	1,075
2008-08-08	2,145	2,175	2,140	2,150	28,900	1,075
2008-08-07	2,210	2,210	2,160	2,180	31,200	1,090
2008-08-06	2,150	2,190	2,140	2,180	44,400	1,090
2008-08-05	2,150	2,170	2,135	2,140	51,600	1,070
2008-08-04	2,235	2,235	2,165	2,165	34,400	1,082.50
2008-08-01	2,240	2,270	2,220	2,230	34,700	1,115
2008-07-31	2,290	2,295	2,255	2,275	45,100	1,137.50
2008-07-30	2,230	2,285	2,210	2,250	61,500	1,125
2008-07-29	2,245	2,245	2,205	2,220	43,900	1,110
2008-07-28	2,285	2,290	2,230	2,235	28,600	1,117.50
2008-07-25	2,280	2,280	2,235	2,260	50,400	1,130
2008-07-24	2,250	2,260	2,225	2,235	49,500	1,117.50
2008-07-23	2,220	2,260	2,220	2,225	28,500	1,112.50
2008-07-22	2,165	2,240	2,165	2,240	38,000	1,120
2008-07-18	2,185	2,200	2,140	2,160	43,600	1,080
2008-07-17	2,180	2,190	2,130	2,140	43,800	1,070
2008-07-16	2,145	2,160	2,125	2,145	36,400	1,072.50
2008-07-15	2,145	2,175	2,125	2,175	41,500	1,087.50
2008-07-14	2,185	2,190	2,120	2,145	192,700	1,072.50
2008-07-11	2,240	2,240	2,180	2,180	81,800	1,090
2008-07-10	2,230	2,240	2,205	2,205	58,200	1,102.50
2008-07-09	2,280	2,290	2,220	2,225	70,700	1,112.50
2008-07-08	2,340	2,340	2,275	2,275	72,900	1,137.50
2008-07-07	2,230	2,290	2,220	2,260	49,400	1,130
2008-07-04	2,230	2,255	2,225	2,235	41,800	1,117.50
2008-07-03	2,240	2,255	2,225	2,245	84,700	1,122.50
2008-07-02	2,300	2,305	2,230	2,280	91,300	1,140
2008-07-01	2,315	2,325	2,300	2,310	55,600	1,155
2008-06-30	2,315	2,340	2,305	2,310	57,800	1,155
2008-06-27	2,280	2,355	2,280	2,325	57,800	1,162.50
2008-06-26	2,360	2,365	2,335	2,355	51,500	1,177.50
2008-06-25	2,355	2,360	2,340	2,345	92,200	1,172.50
2008-06-24	2,325	2,355	2,310	2,355	42,100	1,177.50
2008-06-23	2,275	2,320	2,255	2,300	71,500	1,150
2008-06-20	2,350	2,355	2,295	2,305	76,200	1,152.50
2008-06-19	2,335	2,355	2,305	2,310	61,500	1,155
2008-06-18	2,370	2,385	2,340	2,355	84,800	1,177.50
2008-06-17	2,360	2,375	2,350	2,370	96,600	1,185
2008-06-16	2,340	2,350	2,300	2,350	109,200	1,175
2008-06-13	2,305	2,320	2,275	2,305	116,600	1,152.50
2008-06-12	2,260	2,300	2,240	2,295	77,000	1,147.50
2008-06-11	2,255	2,270	2,250	2,260	88,900	1,130
2008-06-10	2,265	2,280	2,240	2,240	88,600	1,120
2008-06-09	2,255	2,280	2,250	2,260	87,600	1,130
2008-06-06	2,330	2,345	2,295	2,295	91,800	1,147.50
2008-06-05	2,300	2,310	2,265	2,310	83,100	1,155
2008-06-04	2,360	2,370	2,290	2,300	202,500	1,150
2008-06-03	2,365	2,375	2,340	2,345	100,500	1,172.50
2008-06-02	2,350	2,390	2,330	2,365	106,100	1,182.50
2008-05-30	2,320	2,355	2,295	2,335	175,600	1,167.50
2008-05-29	2,215	2,255	2,210	2,255	74,600	1,127.50
2008-05-28	2,245	2,255	2,190	2,200	95,800	1,100
2008-05-27	2,255	2,270	2,225	2,240	70,700	1,120
2008-05-26	2,270	2,270	2,230	2,235	88,100	1,117.50
2008-05-23	2,280	2,295	2,250	2,270	78,300	1,135
2008-05-22	2,280	2,280	2,230	2,275	141,800	1,137.50
2008-05-21	2,380	2,380	2,280	2,310	168,700	1,155
2008-05-20	2,390	2,400	2,375	2,380	139,600	1,190
2008-05-19	2,410	2,425	2,390	2,390	86,900	1,195
2008-05-16	2,340	2,400	2,325	2,390	148,700	1,195
2008-05-15	2,315	2,325	2,250	2,325	175,900	1,162.50
2008-05-14	2,295	2,345	2,280	2,325	113,100	1,162.50
2008-05-13	2,310	2,310	2,255	2,270	99,100	1,135
2008-05-12	2,300	2,310	2,235	2,280	92,400	1,140
2008-05-09	2,340	2,375	2,300	2,305	100,100	1,152.50
2008-05-08	2,315	2,365	2,300	2,335	178,100	1,167.50
2008-05-07	2,375	2,375	2,300	2,310	241,800	1,155
2008-05-02	2,400	2,410	2,345	2,375	165,400	1,187.50
2008-05-01	2,450	2,495	2,425	2,435	54,700	1,217.50
2008-04-30	2,490	2,530	2,475	2,510	57,700	1,255
2008-04-28	2,470	2,495	2,450	2,470	44,800	1,235
2008-04-25	2,450	2,475	2,450	2,460	36,200	1,230
2008-04-24	2,455	2,470	2,435	2,450	35,500	1,225
2008-04-23	2,475	2,475	2,420	2,445	56,700	1,222.50
2008-04-22	2,430	2,465	2,420	2,455	79,400	1,227.50
2008-04-21	2,405	2,425	2,395	2,420	86,600	1,210
2008-04-18	2,390	2,395	2,365	2,395	59,900	1,197.50
2008-04-17	2,340	2,390	2,340	2,385	80,800	1,192.50
2008-04-16	2,305	2,335	2,305	2,320	59,500	1,160
2008-04-15	2,310	2,315	2,280	2,305	82,900	1,152.50
2008-04-14	2,275	2,310	2,260	2,310	123,800	1,155
2008-04-11	2,220	2,290	2,200	2,285	143,600	1,142.50
2008-04-10	2,200	2,255	2,175	2,235	132,900	1,117.50
2008-04-09	2,265	2,275	2,190	2,215	254,300	1,107.50
2008-04-08	2,360	2,375	2,315	2,350	100,300	1,175
2008-04-07	2,250	2,340	2,250	2,340	114,600	1,170
2008-04-04	2,225	2,250	2,220	2,245	67,100	1,122.50
2008-04-03	2,265	2,265	2,205	2,235	147,200	1,117.50
2008-04-02	2,340	2,340	2,240	2,265	152,000	1,132.50
2008-04-01	2,365	2,370	2,245	2,260	112,500	1,130
2008-03-31	2,350	2,380	2,290	2,380	86,500	1,190
2008-03-28	2,355	2,405	2,335	2,390	86,500	1,195
2008-03-27	2,340	2,355	2,300	2,335	83,600	1,167.50
2008-03-26	2,285	2,320	2,280	2,300	88,600	1,150
2008-03-25	2,455	2,460	2,425	2,450	144,800	1,225
2008-03-24	2,460	2,460	2,375	2,400	147,700	1,200
2008-03-21	2,215	2,330	2,210	2,325	186,700	1,162.50
2008-03-19	2,205	2,225	2,150	2,185	182,300	1,092.50
2008-03-18	2,160	2,175	2,060	2,085	217,500	1,042.50
2008-03-17	2,215	2,215	2,125	2,160	229,700	1,080
2008-03-14	2,255	2,300	2,235	2,275	210,900	1,137.50
2008-03-13	2,400	2,400	2,245	2,295	223,000	1,147.50
2008-03-12	2,480	2,490	2,400	2,420	98,400	1,210
2008-03-11	2,365	2,400	2,330	2,395	176,700	1,197.50
2008-03-10	2,420	2,430	2,370	2,380	106,700	1,190
2008-03-07	2,475	2,475	2,405	2,420	103,300	1,210
2008-03-06	2,395	2,520	2,395	2,495	114,400	1,247.50
2008-03-05	2,410	2,435	2,360	2,360	95,800	1,180
2008-03-04	2,450	2,490	2,400	2,410	111,200	1,205
2008-03-03	2,470	2,485	2,450	2,460	130,000	1,230
2008-02-29	2,575	2,580	2,530	2,550	89,200	1,275
2008-02-28	2,565	2,625	2,560	2,595	120,400	1,297.50
2008-02-27	2,595	2,600	2,545	2,560	123,400	1,280
2008-02-26	2,600	2,615	2,555	2,555	97,700	1,277.50
2008-02-25	2,570	2,595	2,555	2,580	114,500	1,290
2008-02-22	2,515	2,560	2,515	2,540	135,200	1,270
2008-02-21	2,510	2,540	2,490	2,515	133,000	1,257.50
2008-02-20	2,615	2,620	2,445	2,470	202,200	1,235
2008-02-19	2,580	2,610	2,560	2,610	151,200	1,305
2008-02-18	2,535	2,595	2,535	2,555	133,900	1,277.50
2008-02-15	2,565	2,575	2,475	2,515	200,000	1,257.50
2008-02-14	2,600	2,680	2,525	2,565	275,900	1,282.50
2008-02-13	2,335	2,345	2,285	2,320	61,800	1,160
2008-02-12	2,260	2,330	2,260	2,295	76,000	1,147.50
2008-02-08	2,240	2,340	2,230	2,260	65,900	1,130
2008-02-07	2,320	2,330	2,205	2,260	160,600	1,130
2008-02-06	2,480	2,480	2,335	2,335	98,400	1,167.50
2008-02-05	2,500	2,540	2,500	2,530	97,200	1,265
2008-02-04	2,530	2,575	2,490	2,515	67,900	1,257.50
2008-02-01	2,500	2,545	2,470	2,500	68,800	1,250
2008-01-31	2,470	2,485	2,430	2,485	69,500	1,242.50
2008-01-30	2,500	2,530	2,455	2,480	85,500	1,240
2008-01-29	2,500	2,510	2,460	2,490	63,400	1,245
2008-01-28	2,500	2,530	2,425	2,435	80,300	1,217.50
2008-01-25	2,570	2,595	2,500	2,550	82,500	1,275
2008-01-24	2,540	2,580	2,425	2,500	155,600	1,250
2008-01-23	2,550	2,630	2,465	2,515	86,300	1,257.50
2008-01-22	2,570	2,585	2,470	2,480	103,200	1,240
2008-01-21	2,590	2,660	2,565	2,575	99,600	1,287.50
2008-01-18	2,580	2,615	2,520	2,595	258,100	1,297.50
2008-01-17	2,650	2,725	2,585	2,620	172,300	1,310
2008-01-16	2,725	2,785	2,605	2,730	130,300	1,365
2008-01-15	3,070	3,080	2,820	2,825	82,600	1,412.50
2008-01-11	3,000	3,100	2,985	3,090	75,300	1,545
2008-01-10	3,080	3,100	3,020	3,030	35,400	1,515
2008-01-09	3,090	3,130	3,020	3,120	68,000	1,560
2008-01-08	3,190	3,250	3,150	3,240	39,500	1,620
2008-01-07	3,220	3,260	3,150	3,230	74,400	1,615
2008-01-04	3,280	3,310	3,200	3,210	34,200	1,605

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