4626 太陽ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,990	1,990	1,980	1,986	8,000	993
2011-12-29	1,971	1,973	1,959	1,969	9,500	984.50
2011-12-28	1,958	1,989	1,955	1,985	18,700	992.50
2011-12-27	1,955	1,965	1,950	1,957	5,400	978.50
2011-12-26	1,969	1,969	1,958	1,968	4,400	984
2011-12-22	1,973	1,973	1,955	1,958	25,800	979
2011-12-21	1,924	1,934	1,921	1,933	16,200	966.50
2011-12-20	1,922	1,922	1,905	1,916	16,900	958
2011-12-19	1,913	1,923	1,904	1,915	24,900	957.50
2011-12-16	1,912	1,944	1,912	1,916	26,200	958
2011-12-15	1,933	1,946	1,913	1,918	15,100	959
2011-12-14	1,955	1,965	1,937	1,939	12,900	969.50
2011-12-13	1,930	1,969	1,928	1,948	12,700	974
2011-12-12	1,943	1,973	1,941	1,953	16,700	976.50
2011-12-09	1,915	1,940	1,915	1,924	44,800	962
2011-12-08	2,000	2,000	1,961	1,966	18,600	983
2011-12-07	1,979	2,000	1,960	2,000	20,400	1,000
2011-12-06	2,027	2,032	1,970	1,975	23,400	987.50
2011-12-05	2,020	2,030	2,019	2,027	21,600	1,013.50
2011-12-02	2,005	2,008	1,975	2,008	11,300	1,004
2011-12-01	1,953	1,985	1,953	1,985	18,900	992.50
2011-11-30	1,940	1,953	1,909	1,950	16,800	975
2011-11-29	1,905	1,948	1,900	1,948	15,800	974
2011-11-28	1,919	1,928	1,904	1,905	10,200	952.50
2011-11-25	1,895	1,912	1,890	1,890	17,600	945
2011-11-24	1,901	1,906	1,891	1,898	21,500	949
2011-11-22	1,900	1,937	1,900	1,932	21,300	966
2011-11-21	1,867	1,911	1,867	1,906	29,700	953
2011-11-18	1,860	1,871	1,853	1,867	20,300	933.50
2011-11-17	1,865	1,887	1,850	1,871	23,600	935.50
2011-11-16	1,911	1,920	1,873	1,878	21,800	939
2011-11-15	1,915	1,926	1,902	1,907	30,700	953.50
2011-11-14	1,945	1,945	1,919	1,926	19,900	963
2011-11-11	1,932	1,940	1,916	1,928	28,000	964
2011-11-10	1,961	1,966	1,921	1,931	44,600	965.50
2011-11-09	1,998	1,998	1,965	1,975	33,400	987.50
2011-11-08	2,001	2,014	1,990	2,008	22,600	1,004
2011-11-07	2,028	2,028	1,995	2,012	15,100	1,006
2011-11-04	1,998	2,020	1,997	2,014	14,700	1,007
2011-11-02	1,995	2,015	1,995	1,998	20,100	999
2011-11-01	2,048	2,048	2,002	2,011	35,900	1,005.50
2011-10-31	2,095	2,115	2,064	2,068	30,900	1,034
2011-10-28	2,050	2,096	2,050	2,094	57,700	1,047
2011-10-27	2,008	2,032	1,981	2,029	43,600	1,014.50
2011-10-26	2,024	2,024	1,990	2,014	32,500	1,007
2011-10-25	2,069	2,069	2,022	2,024	37,400	1,012
2011-10-24	2,055	2,055	2,028	2,053	37,200	1,026.50
2011-10-21	2,020	2,029	2,002	2,022	32,100	1,011
2011-10-20	2,109	2,109	1,998	2,015	66,400	1,007.50
2011-10-19	2,122	2,123	2,095	2,106	36,700	1,053
2011-10-18	2,092	2,097	2,072	2,076	32,200	1,038
2011-10-17	2,120	2,120	2,071	2,092	44,800	1,046
2011-10-14	2,102	2,113	2,078	2,083	45,600	1,041.50
2011-10-13	2,177	2,183	2,126	2,138	37,400	1,069
2011-10-12	2,145	2,165	2,086	2,162	43,700	1,081
2011-10-11	2,098	2,138	2,082	2,129	48,500	1,064.50
2011-10-07	2,010	2,047	2,010	2,040	44,300	1,020
2011-10-06	2,012	2,028	1,970	1,976	80,100	988
2011-10-05	2,070	2,070	1,981	1,989	70,100	994.50
2011-10-04	2,081	2,081	2,036	2,045	21,200	1,022.50
2011-10-03	2,116	2,122	2,046	2,082	59,500	1,041
2011-09-30	2,125	2,169	2,080	2,159	68,100	1,079.50
2011-09-29	2,097	2,118	2,071	2,104	68,100	1,052
2011-09-28	2,130	2,177	2,105	2,147	52,200	1,073.50
2011-09-27	2,135	2,163	2,127	2,163	58,400	1,081.50
2011-09-26	2,125	2,137	2,103	2,110	51,100	1,055
2011-09-22	2,055	2,125	2,050	2,124	51,300	1,062
2011-09-21	2,053	2,067	2,038	2,055	58,500	1,027.50
2011-09-20	2,123	2,123	2,038	2,052	81,600	1,026
2011-09-16	2,107	2,123	2,085	2,108	76,100	1,054
2011-09-15	2,033	2,097	2,033	2,090	55,200	1,045
2011-09-14	2,030	2,073	2,021	2,028	70,500	1,014
2011-09-13	2,057	2,060	2,012	2,033	94,300	1,016.50
2011-09-12	2,070	2,071	2,039	2,045	64,000	1,022.50
2011-09-09	2,074	2,113	2,069	2,097	102,500	1,048.50
2011-09-08	2,148	2,148	2,114	2,124	37,300	1,062
2011-09-07	2,120	2,131	2,105	2,122	16,700	1,061
2011-09-06	2,170	2,171	2,088	2,098	86,600	1,049
2011-09-05	2,196	2,245	2,165	2,170	28,900	1,085
2011-09-02	2,238	2,238	2,206	2,220	32,000	1,110
2011-09-01	2,250	2,265	2,241	2,255	28,500	1,127.50
2011-08-31	2,191	2,243	2,190	2,232	41,700	1,116
2011-08-30	2,184	2,207	2,181	2,195	44,200	1,097.50
2011-08-29	2,160	2,198	2,150	2,197	38,300	1,098.50
2011-08-26	2,138	2,149	2,137	2,146	22,800	1,073
2011-08-25	2,128	2,166	2,120	2,126	44,400	1,063
2011-08-24	2,114	2,155	2,096	2,102	49,500	1,051
2011-08-23	2,135	2,148	2,103	2,110	85,400	1,055
2011-08-22	2,133	2,147	2,133	2,138	19,400	1,069
2011-08-19	2,140	2,158	2,132	2,150	36,300	1,075
2011-08-18	2,181	2,185	2,157	2,163	65,900	1,081.50
2011-08-17	2,185	2,200	2,165	2,191	31,800	1,095.50
2011-08-16	2,180	2,199	2,169	2,195	28,500	1,097.50
2011-08-15	2,173	2,182	2,157	2,174	32,500	1,087
2011-08-12	2,200	2,200	2,150	2,170	30,600	1,085
2011-08-11	2,132	2,159	2,119	2,153	48,000	1,076.50
2011-08-10	2,201	2,235	2,175	2,182	40,100	1,091
2011-08-09	2,220	2,245	2,100	2,165	100,700	1,082.50
2011-08-08	2,278	2,300	2,263	2,273	17,400	1,136.50
2011-08-05	2,300	2,315	2,282	2,300	34,200	1,150
2011-08-04	2,339	2,362	2,329	2,332	15,400	1,166
2011-08-03	2,310	2,360	2,310	2,344	50,500	1,172
2011-08-02	2,350	2,353	2,334	2,343	28,400	1,171.50
2011-08-01	2,351	2,380	2,350	2,356	15,800	1,178
2011-07-29	2,343	2,359	2,340	2,350	16,600	1,175
2011-07-28	2,358	2,358	2,349	2,358	18,900	1,179
2011-07-27	2,386	2,386	2,351	2,358	30,300	1,179
2011-07-26	2,402	2,423	2,401	2,410	20,100	1,205
2011-07-25	2,449	2,449	2,392	2,402	23,600	1,201
2011-07-22	2,386	2,400	2,383	2,394	15,200	1,197
2011-07-21	2,362	2,382	2,353	2,374	14,900	1,187
2011-07-20	2,389	2,399	2,360	2,361	18,100	1,180.50
2011-07-19	2,355	2,395	2,353	2,374	14,100	1,187
2011-07-15	2,355	2,377	2,350	2,377	10,500	1,188.50
2011-07-14	2,380	2,393	2,351	2,355	21,400	1,177.50
2011-07-13	2,375	2,400	2,375	2,380	12,900	1,190
2011-07-12	2,400	2,422	2,376	2,382	18,200	1,191
2011-07-11	2,440	2,440	2,412	2,420	17,100	1,210
2011-07-08	2,450	2,464	2,440	2,446	21,200	1,223
2011-07-07	2,430	2,443	2,415	2,429	15,800	1,214.50
2011-07-06	2,382	2,430	2,382	2,430	17,200	1,215
2011-07-05	2,399	2,410	2,381	2,382	21,200	1,191
2011-07-04	2,399	2,410	2,385	2,399	21,500	1,199.50
2011-07-01	2,393	2,400	2,368	2,368	31,200	1,184
2011-06-30	2,375	2,385	2,354	2,385	18,500	1,192.50
2011-06-29	2,352	2,375	2,352	2,375	14,500	1,187.50
2011-06-28	2,348	2,367	2,341	2,352	13,800	1,176
2011-06-27	2,351	2,395	2,343	2,345	21,300	1,172.50
2011-06-24	2,366	2,375	2,334	2,359	27,500	1,179.50
2011-06-23	2,350	2,359	2,325	2,359	16,800	1,179.50
2011-06-22	2,342	2,365	2,339	2,346	38,500	1,173
2011-06-21	2,290	2,315	2,290	2,310	21,900	1,155
2011-06-20	2,288	2,301	2,267	2,289	21,300	1,144.50
2011-06-17	2,266	2,268	2,250	2,250	30,100	1,125
2011-06-16	2,278	2,281	2,266	2,266	20,000	1,133
2011-06-15	2,285	2,295	2,274	2,288	15,800	1,144
2011-06-14	2,266	2,294	2,266	2,280	15,100	1,140
2011-06-13	2,261	2,281	2,261	2,273	16,300	1,136.50
2011-06-10	2,245	2,279	2,239	2,267	49,700	1,133.50
2011-06-09	2,255	2,270	2,235	2,245	27,100	1,122.50
2011-06-08	2,290	2,304	2,259	2,270	42,900	1,135
2011-06-07	2,300	2,307	2,288	2,307	11,300	1,153.50
2011-06-06	2,288	2,308	2,288	2,299	11,300	1,149.50
2011-06-03	2,310	2,340	2,288	2,288	27,800	1,144
2011-06-02	2,330	2,330	2,310	2,319	20,300	1,159.50
2011-06-01	2,376	2,376	2,343	2,350	34,400	1,175
2011-05-31	2,357	2,409	2,357	2,375	28,200	1,187.50
2011-05-30	2,338	2,372	2,338	2,357	13,300	1,178.50
2011-05-27	2,341	2,368	2,328	2,338	13,700	1,169
2011-05-26	2,364	2,371	2,342	2,356	19,400	1,178
2011-05-25	2,352	2,382	2,347	2,364	54,000	1,182
2011-05-24	2,365	2,366	2,343	2,351	23,000	1,175.50
2011-05-23	2,349	2,366	2,345	2,365	65,900	1,182.50
2011-05-20	2,352	2,369	2,350	2,350	21,700	1,175
2011-05-19	2,374	2,375	2,354	2,359	22,300	1,179.50
2011-05-18	2,345	2,388	2,344	2,374	22,200	1,187
2011-05-17	2,379	2,379	2,341	2,350	28,400	1,175
2011-05-16	2,438	2,438	2,360	2,360	36,700	1,180
2011-05-13	2,478	2,479	2,415	2,438	49,400	1,219
2011-05-12	2,486	2,517	2,482	2,482	28,000	1,241
2011-05-11	2,525	2,540	2,517	2,523	30,700	1,261.50
2011-05-10	2,468	2,517	2,468	2,498	17,800	1,249
2011-05-09	2,507	2,512	2,475	2,488	18,700	1,244
2011-05-06	2,506	2,520	2,484	2,512	22,200	1,256
2011-05-02	2,500	2,519	2,482	2,514	23,900	1,257
2011-04-28	2,450	2,498	2,437	2,486	42,000	1,243
2011-04-27	2,397	2,444	2,397	2,425	52,000	1,212.50
2011-04-26	2,430	2,430	2,390	2,397	11,900	1,198.50
2011-04-25	2,409	2,433	2,404	2,413	17,100	1,206.50
2011-04-22	2,405	2,422	2,385	2,409	35,400	1,204.50
2011-04-21	2,420	2,422	2,408	2,412	35,200	1,206
2011-04-20	2,419	2,435	2,410	2,414	27,500	1,207
2011-04-19	2,407	2,460	2,406	2,414	31,200	1,207
2011-04-18	2,468	2,468	2,420	2,448	19,400	1,224
2011-04-15	2,488	2,488	2,435	2,435	13,900	1,217.50
2011-04-14	2,448	2,491	2,426	2,472	50,100	1,236
2011-04-13	2,434	2,489	2,434	2,472	34,900	1,236
2011-04-12	2,410	2,443	2,389	2,432	57,900	1,216
2011-04-11	2,450	2,458	2,410	2,447	36,300	1,223.50
2011-04-08	2,431	2,478	2,402	2,458	42,500	1,229
2011-04-07	2,480	2,481	2,424	2,431	38,400	1,215.50
2011-04-06	2,527	2,535	2,454	2,490	36,200	1,245
2011-04-05	2,587	2,587	2,491	2,509	29,600	1,254.50
2011-04-04	2,555	2,590	2,544	2,588	50,400	1,294
2011-04-01	2,561	2,577	2,528	2,529	52,000	1,264.50
2011-03-31	2,567	2,567	2,500	2,560	39,400	1,280
2011-03-30	2,542	2,575	2,506	2,567	42,000	1,283.50
2011-03-29	2,521	2,532	2,479	2,520	52,600	1,260
2011-03-28	2,590	2,605	2,552	2,590	46,400	1,295
2011-03-25	2,534	2,574	2,529	2,552	53,200	1,276
2011-03-24	2,570	2,583	2,507	2,509	93,000	1,254.50
2011-03-23	2,656	2,659	2,570	2,596	81,500	1,298
2011-03-22	2,720	2,728	2,652	2,661	119,600	1,330.50
2011-03-18	2,418	2,548	2,418	2,500	35,400	1,250
2011-03-17	2,250	2,448	2,250	2,403	83,600	1,201.50
2011-03-16	2,260	2,450	2,260	2,444	102,700	1,222
2011-03-15	2,350	2,350	2,120	2,210	97,800	1,105
2011-03-14	2,314	2,484	2,214	2,375	100,500	1,187.50
2011-03-11	2,640	2,640	2,614	2,614	71,600	1,307
2011-03-10	2,692	2,710	2,666	2,667	30,400	1,333.50
2011-03-09	2,708	2,728	2,691	2,692	26,300	1,346
2011-03-08	2,715	2,731	2,700	2,700	33,200	1,350
2011-03-07	2,780	2,780	2,708	2,722	37,800	1,361
2011-03-04	2,800	2,800	2,733	2,741	26,400	1,370.50
2011-03-03	2,750	2,770	2,734	2,762	23,700	1,381
2011-03-02	2,768	2,798	2,731	2,742	49,500	1,371
2011-03-01	2,745	2,795	2,745	2,783	62,600	1,391.50
2011-02-28	2,707	2,740	2,688	2,728	43,400	1,364
2011-02-25	2,685	2,707	2,677	2,706	33,800	1,353
2011-02-24	2,720	2,785	2,682	2,696	79,700	1,348
2011-02-23	2,730	2,791	2,718	2,733	152,600	1,366.50
2011-02-22	2,653	2,658	2,612	2,618	67,400	1,309
2011-02-21	2,700	2,700	2,670	2,676	50,400	1,338
2011-02-18	2,692	2,717	2,687	2,714	53,200	1,357
2011-02-17	2,720	2,729	2,680	2,718	84,100	1,359
2011-02-16	2,765	2,767	2,726	2,734	49,000	1,367
2011-02-15	2,776	2,800	2,761	2,765	51,000	1,382.50
2011-02-14	2,830	2,848	2,768	2,776	36,100	1,388
2011-02-10	2,788	2,815	2,785	2,795	21,900	1,397.50
2011-02-09	2,775	2,848	2,769	2,785	46,000	1,392.50
2011-02-08	2,810	2,826	2,763	2,775	63,000	1,387.50
2011-02-07	2,830	2,850	2,818	2,848	52,400	1,424
2011-02-04	2,813	2,831	2,751	2,811	47,600	1,405.50
2011-02-03	2,803	2,834	2,803	2,811	56,100	1,405.50
2011-02-02	2,797	2,845	2,796	2,833	131,000	1,416.50
2011-02-01	2,770	2,797	2,744	2,796	108,800	1,398
2011-01-31	2,724	2,753	2,704	2,731	41,300	1,365.50
2011-01-28	2,756	2,760	2,639	2,724	57,500	1,362
2011-01-27	2,772	2,778	2,755	2,766	42,600	1,383
2011-01-26	2,746	2,779	2,736	2,772	31,500	1,386
2011-01-25	2,730	2,755	2,721	2,746	26,100	1,373
2011-01-24	2,653	2,710	2,651	2,710	24,500	1,355
2011-01-21	2,756	2,758	2,652	2,653	66,600	1,326.50
2011-01-20	2,735	2,767	2,716	2,754	31,500	1,377
2011-01-19	2,751	2,759	2,728	2,740	39,000	1,370
2011-01-18	2,773	2,775	2,750	2,756	35,800	1,378
2011-01-17	2,765	2,777	2,762	2,768	44,700	1,384
2011-01-14	2,736	2,753	2,731	2,752	41,800	1,376
2011-01-13	2,715	2,740	2,711	2,736	35,800	1,368
2011-01-12	2,694	2,717	2,694	2,706	51,900	1,353
2011-01-11	2,685	2,695	2,673	2,692	37,400	1,346
2011-01-07	2,699	2,717	2,694	2,694	37,100	1,347
2011-01-06	2,685	2,706	2,685	2,698	38,800	1,349
2011-01-05	2,667	2,685	2,667	2,677	31,200	1,338.50
2011-01-04	2,615	2,683	2,615	2,667	59,300	1,333.50

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