4626 太陽ホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,505	2,505	2,435	2,450	18,700	1,225
2009-12-29	2,500	2,505	2,475	2,500	63,400	1,250
2009-12-28	2,505	2,505	2,470	2,470	35,400	1,235
2009-12-25	2,500	2,510	2,480	2,485	48,400	1,242.50
2009-12-24	2,425	2,495	2,415	2,495	68,100	1,247.50
2009-12-22	2,470	2,470	2,430	2,440	48,700	1,220
2009-12-21	2,485	2,485	2,415	2,450	59,800	1,225
2009-12-18	2,390	2,455	2,380	2,445	126,200	1,222.50
2009-12-17	2,380	2,380	2,350	2,375	30,000	1,187.50
2009-12-16	2,325	2,375	2,300	2,365	96,600	1,182.50
2009-12-15	2,350	2,355	2,270	2,285	101,400	1,142.50
2009-12-14	2,365	2,365	2,305	2,350	47,400	1,175
2009-12-11	2,330	2,330	2,275	2,325	77,800	1,162.50
2009-12-10	2,250	2,315	2,240	2,305	55,300	1,152.50
2009-12-09	2,305	2,310	2,260	2,275	45,000	1,137.50
2009-12-08	2,345	2,365	2,330	2,345	53,400	1,172.50
2009-12-07	2,290	2,360	2,290	2,355	57,700	1,177.50
2009-12-04	2,260	2,275	2,250	2,270	55,900	1,135
2009-12-03	2,285	2,285	2,230	2,255	131,800	1,127.50
2009-12-02	2,250	2,270	2,230	2,250	47,900	1,125
2009-12-01	2,255	2,290	2,245	2,275	61,900	1,137.50
2009-11-30	2,235	2,295	2,215	2,290	73,400	1,145
2009-11-27	2,220	2,225	2,185	2,195	132,200	1,097.50
2009-11-26	2,295	2,310	2,275	2,290	55,400	1,145
2009-11-25	2,265	2,320	2,225	2,285	61,600	1,142.50
2009-11-24	2,225	2,250	2,215	2,240	66,100	1,120
2009-11-20	2,170	2,240	2,160	2,225	90,700	1,112.50
2009-11-19	2,180	2,285	2,170	2,250	128,100	1,125
2009-11-18	2,150	2,170	2,105	2,160	99,600	1,080
2009-11-17	2,090	2,100	2,045	2,085	88,900	1,042.50
2009-11-16	2,040	2,075	2,010	2,075	43,000	1,037.50
2009-11-13	2,015	2,020	1,991	2,020	43,200	1,010
2009-11-12	2,100	2,100	2,035	2,055	40,000	1,027.50
2009-11-11	2,135	2,145	2,095	2,095	26,100	1,047.50
2009-11-10	2,190	2,200	2,150	2,150	20,100	1,075
2009-11-09	2,195	2,195	2,150	2,185	22,000	1,092.50
2009-11-06	2,170	2,210	2,170	2,195	70,400	1,097.50
2009-11-05	2,180	2,180	2,130	2,150	64,900	1,075
2009-11-04	2,130	2,145	2,110	2,130	43,100	1,065
2009-11-02	2,115	2,145	2,095	2,145	25,100	1,072.50
2009-10-30	2,195	2,195	2,130	2,175	51,900	1,087.50
2009-10-29	2,120	2,120	2,065	2,120	52,100	1,060
2009-10-28	2,200	2,200	2,125	2,140	39,200	1,070
2009-10-27	2,190	2,190	2,170	2,180	45,900	1,090
2009-10-26	2,190	2,200	2,175	2,185	59,000	1,092.50
2009-10-23	2,190	2,200	2,165	2,195	91,100	1,097.50
2009-10-22	2,170	2,185	2,160	2,175	26,300	1,087.50
2009-10-21	2,165	2,200	2,150	2,200	36,300	1,100
2009-10-20	2,210	2,220	2,190	2,205	37,200	1,102.50
2009-10-19	2,240	2,240	2,185	2,220	43,100	1,110
2009-10-16	2,235	2,260	2,200	2,240	35,200	1,120
2009-10-15	2,235	2,270	2,215	2,245	50,600	1,122.50
2009-10-14	2,270	2,270	2,205	2,235	45,400	1,117.50
2009-10-13	2,290	2,290	2,220	2,270	46,200	1,135
2009-10-09	2,210	2,235	2,185	2,215	45,000	1,107.50
2009-10-08	2,210	2,220	2,170	2,185	50,100	1,092.50
2009-10-07	2,120	2,220	2,120	2,205	57,700	1,102.50
2009-10-06	2,065	2,110	2,050	2,100	54,900	1,050
2009-10-05	2,105	2,195	2,050	2,065	63,100	1,032.50
2009-10-02	2,120	2,130	2,080	2,105	54,300	1,052.50
2009-10-01	2,285	2,285	2,210	2,235	23,300	1,117.50
2009-09-30	2,260	2,290	2,235	2,290	51,400	1,145
2009-09-29	2,290	2,290	2,215	2,235	78,000	1,117.50
2009-09-28	2,345	2,345	2,260	2,290	50,300	1,145
2009-09-25	2,450	2,450	2,365	2,385	42,500	1,192.50
2009-09-24	2,445	2,480	2,445	2,480	94,600	1,240
2009-09-18	2,380	2,430	2,375	2,430	33,700	1,215
2009-09-17	2,365	2,390	2,365	2,385	34,100	1,192.50
2009-09-16	2,380	2,400	2,340	2,340	49,300	1,170
2009-09-15	2,370	2,400	2,370	2,385	22,600	1,192.50
2009-09-14	2,420	2,420	2,375	2,395	15,500	1,197.50
2009-09-11	2,480	2,480	2,420	2,425	47,800	1,212.50
2009-09-10	2,400	2,475	2,380	2,470	80,200	1,235
2009-09-09	2,390	2,390	2,330	2,330	42,000	1,165
2009-09-08	2,355	2,415	2,355	2,385	32,500	1,192.50
2009-09-07	2,335	2,380	2,325	2,375	21,400	1,187.50
2009-09-04	2,345	2,345	2,300	2,305	34,000	1,152.50
2009-09-03	2,340	2,350	2,310	2,310	52,900	1,155
2009-09-02	2,355	2,370	2,330	2,335	61,500	1,167.50
2009-09-01	2,360	2,410	2,345	2,390	40,700	1,195
2009-08-31	2,385	2,415	2,360	2,365	38,800	1,182.50
2009-08-28	2,425	2,425	2,390	2,395	36,800	1,197.50
2009-08-27	2,415	2,465	2,365	2,390	42,300	1,195
2009-08-26	2,420	2,445	2,410	2,440	30,100	1,220
2009-08-25	2,440	2,460	2,425	2,425	32,400	1,212.50
2009-08-24	2,445	2,500	2,445	2,475	48,800	1,237.50
2009-08-21	2,435	2,445	2,370	2,410	36,400	1,205
2009-08-20	2,430	2,455	2,405	2,435	39,400	1,217.50
2009-08-19	2,400	2,460	2,400	2,455	25,100	1,227.50
2009-08-18	2,365	2,435	2,365	2,400	34,000	1,200
2009-08-17	2,470	2,485	2,350	2,425	51,700	1,212.50
2009-08-14	2,520	2,520	2,475	2,490	28,900	1,245
2009-08-13	2,520	2,520	2,490	2,510	37,800	1,255
2009-08-12	2,475	2,535	2,470	2,500	64,200	1,250
2009-08-11	2,475	2,520	2,440	2,490	124,800	1,245
2009-08-10	2,365	2,365	2,295	2,315	28,400	1,157.50
2009-08-07	2,285	2,315	2,250	2,305	47,500	1,152.50
2009-08-06	2,325	2,340	2,290	2,295	30,300	1,147.50
2009-08-05	2,390	2,395	2,315	2,355	30,800	1,177.50
2009-08-04	2,300	2,400	2,295	2,390	82,900	1,195
2009-08-03	2,285	2,295	2,270	2,285	38,600	1,142.50
2009-07-31	2,280	2,280	2,250	2,275	26,900	1,137.50
2009-07-30	2,280	2,280	2,215	2,240	31,200	1,120
2009-07-29	2,250	2,280	2,240	2,280	31,400	1,140
2009-07-28	2,290	2,290	2,160	2,235	29,100	1,117.50
2009-07-27	2,275	2,290	2,220	2,275	28,000	1,137.50
2009-07-24	2,270	2,275	2,245	2,275	39,500	1,137.50
2009-07-23	2,235	2,245	2,200	2,210	21,100	1,105
2009-07-22	2,235	2,250	2,215	2,240	38,400	1,120
2009-07-21	2,210	2,235	2,200	2,225	30,000	1,112.50
2009-07-17	2,215	2,215	2,165	2,190	21,200	1,095
2009-07-16	2,170	2,200	2,155	2,185	70,400	1,092.50
2009-07-15	2,070	2,135	2,005	2,130	89,400	1,065
2009-07-14	2,075	2,080	1,950	1,996	99,000	998
2009-07-13	2,135	2,170	2,045	2,080	58,900	1,040
2009-07-10	2,080	2,115	2,060	2,095	46,200	1,047.50
2009-07-09	2,140	2,140	2,080	2,080	54,500	1,040
2009-07-08	2,205	2,210	2,155	2,170	64,400	1,085
2009-07-07	2,200	2,240	2,200	2,230	30,800	1,115
2009-07-06	2,240	2,240	2,195	2,215	22,500	1,107.50
2009-07-03	2,160	2,265	2,140	2,245	61,100	1,122.50
2009-07-02	2,245	2,275	2,225	2,225	54,500	1,112.50
2009-07-01	2,140	2,225	2,135	2,205	75,400	1,102.50
2009-06-30	2,120	2,140	2,100	2,135	32,100	1,067.50
2009-06-29	2,115	2,135	2,095	2,115	39,900	1,057.50
2009-06-26	2,080	2,145	2,050	2,100	31,800	1,050
2009-06-25	2,095	2,095	2,025	2,040	36,500	1,020
2009-06-24	2,030	2,075	2,020	2,035	21,200	1,017.50
2009-06-23	2,050	2,060	2,010	2,015	23,300	1,007.50
2009-06-22	2,095	2,115	2,095	2,100	24,600	1,050
2009-06-19	2,070	2,170	2,020	2,135	86,800	1,067.50
2009-06-18	2,075	2,075	2,000	2,040	55,800	1,020
2009-06-17	2,020	2,090	2,020	2,075	46,300	1,037.50
2009-06-16	2,090	2,100	2,020	2,030	64,900	1,015
2009-06-15	2,185	2,185	2,105	2,130	44,600	1,065
2009-06-12	2,200	2,200	2,170	2,175	42,300	1,087.50
2009-06-11	2,190	2,190	2,155	2,175	36,500	1,087.50
2009-06-10	2,120	2,190	2,095	2,180	86,200	1,090
2009-06-09	2,140	2,155	2,100	2,115	53,700	1,057.50
2009-06-08	2,120	2,165	2,115	2,140	54,200	1,070
2009-06-05	2,135	2,145	2,125	2,145	43,300	1,072.50
2009-06-04	2,135	2,135	2,085	2,085	49,800	1,042.50
2009-06-03	2,050	2,135	2,050	2,135	80,000	1,067.50
2009-06-02	2,000	2,050	1,989	2,010	71,700	1,005
2009-06-01	1,963	1,996	1,954	1,986	42,900	993
2009-05-29	1,928	1,980	1,928	1,964	75,000	982
2009-05-28	1,905	1,948	1,905	1,922	58,300	961
2009-05-27	1,974	1,995	1,950	1,950	43,300	975
2009-05-26	2,025	2,025	1,948	1,964	41,500	982
2009-05-25	1,937	2,020	1,936	1,982	89,800	991
2009-05-22	1,950	1,950	1,922	1,937	51,100	968.50
2009-05-21	1,990	1,995	1,932	1,942	73,200	971
2009-05-20	1,999	2,035	1,929	1,963	120,800	981.50
2009-05-19	1,944	2,020	1,920	2,020	135,600	1,010
2009-05-18	1,845	1,904	1,838	1,884	71,800	942
2009-05-15	1,871	1,886	1,809	1,845	119,100	922.50
2009-05-14	1,800	1,865	1,795	1,837	133,300	918.50
2009-05-13	1,750	1,750	1,711	1,722	16,400	861
2009-05-12	1,750	1,781	1,712	1,727	27,500	863.50
2009-05-11	1,769	1,770	1,720	1,742	54,600	871
2009-05-08	1,695	1,710	1,669	1,696	34,500	848
2009-05-07	1,695	1,708	1,679	1,700	61,000	850
2009-05-01	1,599	1,639	1,580	1,624	23,300	812
2009-04-30	1,608	1,623	1,586	1,586	19,700	793
2009-04-28	1,680	1,682	1,562	1,562	35,700	781
2009-04-27	1,650	1,674	1,620	1,657	51,600	828.50
2009-04-24	1,695	1,695	1,646	1,658	27,600	829
2009-04-23	1,700	1,700	1,655	1,665	98,900	832.50
2009-04-22	1,671	1,690	1,641	1,645	71,200	822.50
2009-04-21	1,611	1,692	1,611	1,661	63,600	830.50
2009-04-20	1,660	1,715	1,636	1,700	88,900	850
2009-04-17	1,667	1,668	1,580	1,631	48,000	815.50
2009-04-16	1,675	1,725	1,672	1,697	121,300	848.50
2009-04-15	1,555	1,675	1,538	1,674	158,200	837
2009-04-14	1,522	1,535	1,490	1,522	135,500	761
2009-04-13	1,510	1,522	1,506	1,515	93,100	757.50
2009-04-10	1,515	1,520	1,483	1,503	83,100	751.50
2009-04-09	1,530	1,533	1,500	1,507	93,300	753.50
2009-04-08	1,543	1,547	1,518	1,518	42,300	759
2009-04-07	1,565	1,566	1,540	1,552	41,200	776
2009-04-06	1,631	1,631	1,542	1,560	71,700	780
2009-04-03	1,566	1,577	1,524	1,541	130,700	770.50
2009-04-02	1,558	1,579	1,536	1,536	59,300	768
2009-04-01	1,532	1,575	1,524	1,554	37,100	777
2009-03-31	1,563	1,578	1,502	1,531	81,500	765.50
2009-03-30	1,619	1,622	1,563	1,563	79,600	781.50
2009-03-27	1,630	1,645	1,591	1,595	55,400	797.50
2009-03-26	1,650	1,680	1,605	1,629	57,000	814.50
2009-03-25	1,716	1,716	1,667	1,695	63,700	847.50
2009-03-24	1,689	1,699	1,650	1,695	53,900	847.50
2009-03-23	1,625	1,643	1,608	1,640	45,200	820
2009-03-19	1,607	1,629	1,597	1,626	24,600	813
2009-03-18	1,624	1,631	1,602	1,607	54,800	803.50
2009-03-17	1,693	1,693	1,588	1,624	128,800	812
2009-03-16	1,536	1,621	1,536	1,619	52,600	809.50
2009-03-13	1,479	1,553	1,479	1,534	89,200	767
2009-03-12	1,520	1,528	1,491	1,499	60,100	749.50
2009-03-11	1,595	1,595	1,531	1,537	75,300	768.50
2009-03-10	1,555	1,582	1,518	1,518	84,300	759
2009-03-09	1,550	1,574	1,539	1,555	29,700	777.50
2009-03-06	1,586	1,586	1,548	1,551	64,900	775.50
2009-03-05	1,599	1,627	1,590	1,603	60,500	801.50
2009-03-04	1,624	1,639	1,561	1,569	134,400	784.50
2009-03-03	1,617	1,664	1,617	1,653	47,000	826.50
2009-03-02	1,690	1,748	1,690	1,707	22,200	853.50
2009-02-27	1,767	1,803	1,757	1,803	68,900	901.50
2009-02-26	1,760	1,773	1,750	1,767	63,400	883.50
2009-02-25	1,790	1,790	1,692	1,743	37,400	871.50
2009-02-24	1,670	1,678	1,660	1,671	43,300	835.50
2009-02-23	1,660	1,687	1,642	1,685	33,600	842.50
2009-02-20	1,691	1,713	1,668	1,668	49,900	834
2009-02-19	1,720	1,748	1,691	1,691	46,300	845.50
2009-02-18	1,761	1,761	1,718	1,718	56,800	859
2009-02-17	1,760	1,765	1,750	1,763	48,300	881.50
2009-02-16	1,764	1,766	1,744	1,760	62,200	880
2009-02-13	1,704	1,770	1,704	1,764	53,400	882
2009-02-12	1,688	1,747	1,677	1,730	37,600	865
2009-02-10	1,750	1,759	1,718	1,718	39,300	859
2009-02-09	1,716	1,756	1,716	1,750	39,000	875
2009-02-06	1,748	1,765	1,745	1,746	48,000	873
2009-02-05	1,741	1,752	1,729	1,746	37,400	873
2009-02-04	1,711	1,751	1,711	1,741	49,800	870.50
2009-02-03	1,705	1,727	1,704	1,711	44,200	855.50
2009-02-02	1,698	1,708	1,660	1,706	29,200	853
2009-01-30	1,700	1,709	1,694	1,700	26,300	850
2009-01-29	1,696	1,710	1,690	1,710	51,800	855
2009-01-28	1,695	1,695	1,670	1,682	41,500	841
2009-01-27	1,661	1,698	1,661	1,695	43,000	847.50
2009-01-26	1,642	1,673	1,636	1,641	39,600	820.50
2009-01-23	1,660	1,665	1,633	1,642	49,700	821
2009-01-22	1,684	1,696	1,656	1,675	51,400	837.50
2009-01-21	1,650	1,679	1,650	1,654	55,200	827
2009-01-20	1,683	1,689	1,665	1,670	59,100	835
2009-01-19	1,676	1,700	1,664	1,679	30,600	839.50
2009-01-16	1,624	1,659	1,624	1,649	44,800	824.50
2009-01-15	1,600	1,644	1,595	1,623	47,600	811.50
2009-01-14	1,592	1,620	1,592	1,614	44,900	807
2009-01-13	1,619	1,619	1,585	1,585	84,000	792.50
2009-01-09	1,645	1,645	1,606	1,619	38,100	809.50
2009-01-08	1,720	1,720	1,600	1,619	87,300	809.50
2009-01-07	1,739	1,767	1,720	1,735	75,100	867.50
2009-01-06	1,721	1,738	1,720	1,738	40,000	869
2009-01-05	1,726	1,759	1,721	1,721	37,400	860.50

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