4626 太陽ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,596	2,625	2,537	2,601	35,700	1,300.50
2010-12-29	2,570	2,607	2,561	2,607	19,100	1,303.50
2010-12-28	2,533	2,573	2,533	2,563	16,500	1,281.50
2010-12-27	2,572	2,578	2,544	2,555	19,100	1,277.50
2010-12-24	2,624	2,624	2,560	2,565	26,300	1,282.50
2010-12-22	2,590	2,599	2,581	2,594	37,800	1,297
2010-12-21	2,572	2,595	2,562	2,590	22,700	1,295
2010-12-20	2,599	2,599	2,570	2,572	33,600	1,286
2010-12-17	2,594	2,605	2,580	2,605	47,900	1,302.50
2010-12-16	2,575	2,609	2,575	2,595	47,400	1,297.50
2010-12-15	2,590	2,595	2,573	2,595	39,100	1,297.50
2010-12-14	2,573	2,590	2,573	2,590	33,800	1,295
2010-12-13	2,550	2,575	2,541	2,573	38,700	1,286.50
2010-12-10	2,573	2,582	2,553	2,553	58,500	1,276.50
2010-12-09	2,560	2,579	2,554	2,569	61,500	1,284.50
2010-12-08	2,516	2,562	2,516	2,562	72,800	1,281
2010-12-07	2,497	2,516	2,490	2,513	64,500	1,256.50
2010-12-06	2,450	2,494	2,450	2,492	40,200	1,246
2010-12-03	2,452	2,470	2,448	2,450	52,900	1,225
2010-12-02	2,440	2,473	2,436	2,452	62,600	1,226
2010-12-01	2,425	2,440	2,420	2,440	47,700	1,220
2010-11-30	2,425	2,434	2,422	2,425	40,800	1,212.50
2010-11-29	2,427	2,447	2,420	2,425	54,400	1,212.50
2010-11-26	2,412	2,438	2,412	2,427	49,800	1,213.50
2010-11-25	2,400	2,428	2,390	2,422	59,200	1,211
2010-11-24	2,351	2,383	2,332	2,374	111,100	1,187
2010-11-22	2,321	2,327	2,305	2,314	21,100	1,157
2010-11-19	2,330	2,330	2,298	2,321	39,000	1,160.50
2010-11-18	2,262	2,300	2,262	2,298	31,500	1,149
2010-11-17	2,248	2,272	2,248	2,264	23,700	1,132
2010-11-16	2,261	2,284	2,245	2,260	121,500	1,130
2010-11-15	2,289	2,289	2,260	2,261	27,500	1,130.50
2010-11-12	2,292	2,312	2,275	2,275	17,400	1,137.50
2010-11-11	2,307	2,334	2,292	2,298	40,500	1,149
2010-11-10	2,314	2,370	2,298	2,314	57,000	1,157
2010-11-09	2,316	2,331	2,307	2,316	28,500	1,158
2010-11-08	2,343	2,358	2,309	2,330	33,700	1,165
2010-11-05	2,362	2,380	2,334	2,343	86,500	1,171.50
2010-11-04	2,320	2,370	2,312	2,352	130,900	1,176
2010-11-02	2,300	2,318	2,282	2,316	87,000	1,158
2010-11-01	2,265	2,307	2,259	2,283	31,800	1,141.50
2010-10-29	2,247	2,292	2,240	2,282	58,600	1,141
2010-10-28	2,241	2,299	2,241	2,276	75,300	1,138
2010-10-27	2,267	2,276	2,236	2,236	64,800	1,118
2010-10-26	2,290	2,315	2,281	2,281	21,200	1,140.50
2010-10-25	2,340	2,340	2,293	2,297	28,300	1,148.50
2010-10-22	2,291	2,374	2,291	2,356	57,800	1,178
2010-10-21	2,308	2,331	2,279	2,319	25,300	1,159.50
2010-10-20	2,296	2,322	2,280	2,308	34,000	1,154
2010-10-19	2,301	2,358	2,301	2,329	17,400	1,164.50
2010-10-18	2,332	2,339	2,282	2,323	18,100	1,161.50
2010-10-15	2,334	2,334	2,294	2,317	31,700	1,158.50
2010-10-14	2,310	2,347	2,299	2,334	36,900	1,167
2010-10-13	2,275	2,314	2,275	2,310	18,400	1,155
2010-10-12	2,339	2,342	2,267	2,267	46,000	1,133.50
2010-10-08	2,385	2,413	2,332	2,338	40,500	1,169
2010-10-07	2,390	2,414	2,386	2,410	42,500	1,205
2010-10-06	2,395	2,395	2,361	2,370	28,000	1,185
2010-10-05	2,350	2,397	2,323	2,383	37,200	1,191.50
2010-10-04	2,394	2,394	2,350	2,356	32,100	1,178
2010-10-01	2,346	2,395	2,324	2,389	58,000	1,194.50
2010-09-30	2,353	2,371	2,331	2,336	31,000	1,168
2010-09-29	2,353	2,376	2,342	2,362	38,800	1,181
2010-09-28	2,400	2,409	2,353	2,361	34,200	1,180.50
2010-09-27	2,394	2,420	2,380	2,420	32,800	1,210
2010-09-24	2,368	2,416	2,361	2,386	43,800	1,193
2010-09-22	2,420	2,420	2,377	2,380	40,500	1,190
2010-09-21	2,400	2,415	2,380	2,399	54,900	1,199.50
2010-09-17	2,372	2,383	2,351	2,374	52,800	1,187
2010-09-16	2,391	2,394	2,354	2,364	31,700	1,182
2010-09-15	2,340	2,394	2,329	2,375	51,900	1,187.50
2010-09-14	2,365	2,394	2,346	2,363	18,200	1,181.50
2010-09-13	2,364	2,383	2,354	2,375	21,700	1,187.50
2010-09-10	2,306	2,370	2,306	2,360	37,400	1,180
2010-09-09	2,333	2,341	2,315	2,323	23,900	1,161.50
2010-09-08	2,340	2,349	2,315	2,329	18,500	1,164.50
2010-09-07	2,370	2,390	2,352	2,355	16,700	1,177.50
2010-09-06	2,340	2,375	2,332	2,371	25,800	1,185.50
2010-09-03	2,331	2,365	2,316	2,333	19,700	1,166.50
2010-09-02	2,336	2,349	2,290	2,343	53,600	1,171.50
2010-09-01	2,277	2,316	2,264	2,286	42,700	1,143
2010-08-31	2,323	2,331	2,273	2,273	37,400	1,136.50
2010-08-30	2,390	2,427	2,369	2,377	42,300	1,188.50
2010-08-27	2,265	2,345	2,265	2,340	43,100	1,170
2010-08-26	2,272	2,288	2,265	2,275	35,500	1,137.50
2010-08-25	2,300	2,310	2,272	2,275	39,900	1,137.50
2010-08-24	2,300	2,343	2,300	2,325	17,500	1,162.50
2010-08-23	2,373	2,374	2,311	2,317	35,500	1,158.50
2010-08-20	2,396	2,428	2,368	2,373	30,400	1,186.50
2010-08-19	2,385	2,418	2,370	2,411	38,000	1,205.50
2010-08-18	2,345	2,388	2,305	2,385	34,200	1,192.50
2010-08-17	2,279	2,329	2,268	2,304	27,800	1,152
2010-08-16	2,281	2,291	2,275	2,286	17,100	1,143
2010-08-13	2,301	2,310	2,279	2,290	54,500	1,145
2010-08-12	2,301	2,330	2,291	2,301	52,200	1,150.50
2010-08-11	2,365	2,366	2,290	2,347	33,600	1,173.50
2010-08-10	2,385	2,400	2,369	2,371	42,900	1,185.50
2010-08-09	2,405	2,405	2,330	2,365	68,100	1,182.50
2010-08-06	2,411	2,426	2,399	2,423	46,300	1,211.50
2010-08-05	2,445	2,445	2,400	2,440	44,900	1,220
2010-08-04	2,440	2,445	2,413	2,418	32,500	1,209
2010-08-03	2,420	2,459	2,388	2,446	63,100	1,223
2010-08-02	2,387	2,423	2,379	2,379	21,500	1,189.50
2010-07-30	2,389	2,415	2,365	2,377	20,400	1,188.50
2010-07-29	2,402	2,415	2,389	2,389	10,800	1,194.50
2010-07-28	2,396	2,405	2,375	2,402	20,400	1,201
2010-07-27	2,354	2,387	2,354	2,377	11,800	1,188.50
2010-07-26	2,391	2,397	2,364	2,368	21,900	1,184
2010-07-23	2,414	2,414	2,344	2,362	35,100	1,181
2010-07-22	2,300	2,325	2,300	2,314	12,900	1,157
2010-07-21	2,345	2,345	2,309	2,311	17,700	1,155.50
2010-07-20	2,301	2,333	2,288	2,315	26,400	1,157.50
2010-07-16	2,364	2,376	2,330	2,338	30,300	1,169
2010-07-15	2,392	2,440	2,371	2,383	20,500	1,191.50
2010-07-14	2,383	2,439	2,382	2,417	27,900	1,208.50
2010-07-13	2,408	2,435	2,365	2,367	22,400	1,183.50
2010-07-12	2,427	2,449	2,400	2,412	20,700	1,206
2010-07-09	2,424	2,430	2,405	2,427	25,900	1,213.50
2010-07-08	2,430	2,435	2,385	2,392	30,800	1,196
2010-07-07	2,400	2,430	2,390	2,397	26,700	1,198.50
2010-07-06	2,352	2,435	2,351	2,435	28,400	1,217.50
2010-07-05	2,370	2,400	2,350	2,381	23,500	1,190.50
2010-07-02	2,328	2,371	2,313	2,370	22,900	1,185
2010-07-01	2,300	2,337	2,298	2,327	42,300	1,163.50
2010-06-30	2,300	2,340	2,300	2,340	33,700	1,170
2010-06-29	2,355	2,419	2,345	2,350	35,500	1,175
2010-06-28	2,371	2,383	2,350	2,354	45,000	1,177
2010-06-25	2,369	2,400	2,369	2,377	32,100	1,188.50
2010-06-24	2,403	2,430	2,398	2,404	21,800	1,202
2010-06-23	2,445	2,450	2,410	2,420	26,800	1,210
2010-06-22	2,455	2,466	2,446	2,465	32,100	1,232.50
2010-06-21	2,445	2,466	2,445	2,459	19,000	1,229.50
2010-06-18	2,414	2,442	2,388	2,439	24,500	1,219.50
2010-06-17	2,455	2,455	2,403	2,409	19,500	1,204.50
2010-06-16	2,460	2,472	2,441	2,444	45,100	1,222
2010-06-15	2,419	2,453	2,395	2,448	68,400	1,224
2010-06-14	2,377	2,402	2,370	2,399	36,400	1,199.50
2010-06-11	2,325	2,354	2,325	2,343	66,300	1,171.50
2010-06-10	2,261	2,283	2,245	2,273	41,800	1,136.50
2010-06-09	2,253	2,265	2,241	2,248	31,400	1,124
2010-06-08	2,246	2,267	2,246	2,253	41,700	1,126.50
2010-06-07	2,250	2,285	2,235	2,276	45,800	1,138
2010-06-04	2,261	2,304	2,261	2,283	54,000	1,141.50
2010-06-03	2,300	2,300	2,271	2,279	61,300	1,139.50
2010-06-02	2,259	2,285	2,242	2,250	59,100	1,125
2010-06-01	2,330	2,330	2,265	2,269	50,700	1,134.50
2010-05-31	2,268	2,319	2,268	2,307	52,700	1,153.50
2010-05-28	2,300	2,310	2,276	2,276	57,900	1,138
2010-05-27	2,270	2,299	2,243	2,265	71,400	1,132.50
2010-05-26	2,260	2,295	2,255	2,273	90,900	1,136.50
2010-05-25	2,326	2,326	2,212	2,219	74,700	1,109.50
2010-05-24	2,301	2,348	2,291	2,326	66,100	1,163
2010-05-21	2,238	2,304	2,238	2,283	56,500	1,141.50
2010-05-20	2,350	2,362	2,330	2,338	46,400	1,169
2010-05-19	2,330	2,342	2,296	2,341	79,400	1,170.50
2010-05-18	2,414	2,424	2,340	2,355	83,100	1,177.50
2010-05-17	2,410	2,439	2,405	2,422	93,400	1,211
2010-05-14	2,460	2,463	2,402	2,407	162,200	1,203.50
2010-05-13	2,620	2,626	2,459	2,502	168,400	1,251
2010-05-12	2,700	2,717	2,609	2,622	59,500	1,311
2010-05-11	2,720	2,740	2,692	2,700	47,000	1,350
2010-05-10	2,605	2,695	2,605	2,680	65,100	1,340
2010-05-07	2,620	2,628	2,592	2,604	93,300	1,302
2010-05-06	2,735	2,739	2,650	2,695	81,900	1,347.50
2010-04-30	2,750	2,780	2,741	2,767	74,900	1,383.50
2010-04-28	2,685	2,708	2,670	2,697	66,600	1,348.50
2010-04-27	2,672	2,730	2,666	2,721	89,600	1,360.50
2010-04-26	2,625	2,672	2,625	2,672	69,400	1,336
2010-04-23	2,620	2,620	2,600	2,611	18,200	1,305.50
2010-04-22	2,593	2,617	2,589	2,614	47,900	1,307
2010-04-21	2,620	2,624	2,608	2,618	34,500	1,309
2010-04-20	2,590	2,613	2,590	2,600	42,700	1,300
2010-04-19	2,577	2,622	2,577	2,587	41,300	1,293.50
2010-04-16	2,610	2,617	2,590	2,617	39,900	1,308.50
2010-04-15	2,625	2,625	2,598	2,608	29,500	1,304
2010-04-14	2,590	2,630	2,586	2,604	39,600	1,302
2010-04-13	2,635	2,635	2,530	2,586	43,400	1,293
2010-04-12	2,650	2,653	2,625	2,630	41,300	1,315
2010-04-09	2,650	2,662	2,636	2,650	37,500	1,325
2010-04-08	2,661	2,671	2,647	2,652	33,200	1,326
2010-04-07	2,690	2,696	2,669	2,687	41,300	1,343.50
2010-04-06	2,699	2,699	2,657	2,665	34,700	1,332.50
2010-04-05	2,670	2,709	2,642	2,674	79,200	1,337
2010-04-02	2,687	2,687	2,651	2,670	102,300	1,335
2010-04-01	2,520	2,645	2,515	2,637	176,900	1,318.50
2010-03-31	2,500	2,515	2,500	2,505	40,400	1,252.50
2010-03-30	2,441	2,517	2,441	2,514	78,800	1,257
2010-03-29	2,475	2,480	2,462	2,475	47,800	1,237.50
2010-03-26	2,485	2,500	2,476	2,500	71,200	1,250
2010-03-25	2,470	2,482	2,465	2,473	56,000	1,236.50
2010-03-24	2,500	2,500	2,453	2,470	80,400	1,235
2010-03-23	2,496	2,496	2,460	2,469	57,700	1,234.50
2010-03-19	2,484	2,497	2,476	2,497	35,000	1,248.50
2010-03-18	2,499	2,499	2,480	2,485	30,000	1,242.50
2010-03-17	2,495	2,499	2,472	2,489	42,900	1,244.50
2010-03-16	2,491	2,498	2,486	2,488	21,200	1,244
2010-03-15	2,480	2,498	2,479	2,491	30,700	1,245.50
2010-03-12	2,480	2,480	2,460	2,480	45,900	1,240
2010-03-11	2,452	2,462	2,439	2,455	18,900	1,227.50
2010-03-10	2,450	2,450	2,428	2,435	29,900	1,217.50
2010-03-09	2,430	2,449	2,427	2,435	20,500	1,217.50
2010-03-08	2,459	2,465	2,425	2,427	46,400	1,213.50
2010-03-05	2,396	2,429	2,395	2,420	25,900	1,210
2010-03-04	2,401	2,418	2,374	2,395	28,500	1,197.50
2010-03-03	2,424	2,425	2,360	2,425	40,600	1,212.50
2010-03-02	2,354	2,440	2,349	2,425	106,100	1,212.50
2010-03-01	2,359	2,359	2,311	2,331	33,700	1,165.50
2010-02-26	2,335	2,352	2,324	2,343	52,100	1,171.50
2010-02-25	2,310	2,330	2,220	2,305	98,400	1,152.50
2010-02-24	2,300	2,339	2,300	2,325	27,800	1,162.50
2010-02-23	2,315	2,332	2,314	2,316	28,000	1,158
2010-02-22	2,305	2,346	2,300	2,337	84,800	1,168.50
2010-02-19	2,258	2,274	2,243	2,243	56,500	1,121.50
2010-02-18	2,271	2,276	2,244	2,271	40,900	1,135.50
2010-02-17	2,279	2,285	2,251	2,257	48,400	1,128.50
2010-02-16	2,270	2,280	2,230	2,241	45,000	1,120.50
2010-02-15	2,215	2,264	2,215	2,242	44,300	1,121
2010-02-12	2,160	2,208	2,160	2,205	78,400	1,102.50
2010-02-10	2,261	2,262	2,165	2,170	117,900	1,085
2010-02-09	2,304	2,316	2,239	2,250	149,900	1,125
2010-02-08	2,450	2,454	2,380	2,423	73,900	1,211.50
2010-02-05	2,375	2,440	2,371	2,424	64,700	1,212
2010-02-04	2,435	2,435	2,414	2,425	37,000	1,212.50
2010-02-03	2,390	2,445	2,389	2,416	38,300	1,208
2010-02-02	2,323	2,390	2,311	2,388	43,000	1,194
2010-02-01	2,300	2,300	2,271	2,273	36,900	1,136.50
2010-01-29	2,303	2,316	2,301	2,301	19,000	1,150.50
2010-01-28	2,310	2,333	2,301	2,310	26,700	1,155
2010-01-27	2,368	2,372	2,326	2,326	27,300	1,163
2010-01-26	2,384	2,400	2,372	2,372	34,200	1,186
2010-01-25	2,391	2,393	2,379	2,379	33,000	1,189.50
2010-01-22	2,400	2,420	2,391	2,416	26,400	1,208
2010-01-21	2,384	2,448	2,380	2,432	26,800	1,216
2010-01-20	2,415	2,428	2,392	2,403	19,200	1,201.50
2010-01-19	2,454	2,454	2,409	2,415	24,800	1,207.50
2010-01-18	2,420	2,421	2,393	2,404	24,900	1,202
2010-01-15	2,400	2,436	2,399	2,429	38,600	1,214.50
2010-01-14	2,379	2,394	2,357	2,393	41,400	1,196.50
2010-01-13	2,350	2,373	2,336	2,345	79,000	1,172.50
2010-01-12	2,389	2,393	2,351	2,385	28,400	1,192.50
2010-01-08	2,390	2,429	2,361	2,376	53,100	1,188
2010-01-07	2,452	2,453	2,392	2,403	65,400	1,201.50
2010-01-06	2,500	2,500	2,461	2,464	26,000	1,232
2010-01-05	2,490	2,505	2,467	2,471	52,900	1,235.50
2010-01-04	2,446	2,478	2,400	2,450	11,800	1,225

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