4626 太陽ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,4442,4552,3472,43554,1001,217.50
2012-12-272,4812,4812,4302,43037,6001,215
2012-12-262,4582,4912,4372,46124,1001,230.50
2012-12-252,5212,5262,4432,45838,3001,229
2012-12-212,4902,5032,4752,49642,1001,248
2012-12-202,4392,5032,4352,47837,9001,239
2012-12-192,4382,4642,4362,45734,7001,228.50
2012-12-182,3342,4382,3342,42851,9001,214
2012-12-172,3492,3492,3022,32428,0001,162
2012-12-142,3372,3432,3012,30239,3001,151
2012-12-132,3502,3692,3462,35139,1001,175.50
2012-12-122,3292,3552,3292,34248,5001,171
2012-12-112,3282,3282,3012,3047,2001,152
2012-12-102,3102,3252,2922,32130,3001,160.50
2012-12-072,3012,3052,2892,2956,7001,147.50
2012-12-062,2992,3102,2812,30024,7001,150
2012-12-052,2682,2952,2652,28016,3001,140
2012-12-042,2782,2962,2702,28427,5001,142
2012-12-032,2692,2812,2532,25915,2001,129.50
2012-11-302,2932,2932,2682,26923,0001,134.50
2012-11-292,2802,3002,2782,29226,6001,146
2012-11-282,2822,2992,2632,27930,2001,139.50
2012-11-272,3002,3052,2892,30043,0001,150
2012-11-262,3002,3052,2852,28760,3001,143.50
2012-11-222,2962,3002,2922,29727,9001,148.50
2012-11-212,2952,2992,2832,29525,5001,147.50
2012-11-202,3002,3002,2722,28529,2001,142.50
2012-11-192,2892,2982,2792,28721,6001,143.50
2012-11-162,2432,2912,2432,27821,2001,139
2012-11-152,2242,2672,2192,25812,8001,129
2012-11-142,2462,2572,2232,22422,3001,112
2012-11-132,2002,2512,1822,24538,8001,122.50
2012-11-122,2002,2072,1732,18128,4001,090.50
2012-11-092,2222,2492,2102,21619,5001,108
2012-11-082,2672,2732,2392,24925,9001,124.50
2012-11-072,2952,2952,2612,27716,6001,138.50
2012-11-062,3022,3022,2582,27524,5001,137.50
2012-11-052,3002,3302,3002,31423,5001,157
2012-11-022,3082,3402,2932,32628,5001,163
2012-11-012,2712,3102,2602,30857,1001,154
2012-10-312,1882,2672,1882,24516,5001,122.50
2012-10-302,2382,2672,2112,21520,4001,107.50
2012-10-292,2382,2752,2292,26725,4001,133.50
2012-10-262,2402,2402,2022,22616,0001,113
2012-10-252,2302,2342,2012,23110,0001,115.50
2012-10-242,2002,2282,1932,20319,3001,101.50
2012-10-232,2022,2442,1992,23615,3001,118
2012-10-222,2092,2192,1852,20413,1001,102
2012-10-192,2272,2452,1822,24227,0001,121
2012-10-182,1842,2332,1842,22725,3001,113.50
2012-10-172,2302,2492,1562,18338,7001,091.50
2012-10-162,2112,2382,2062,23618,4001,118
2012-10-152,1852,2172,1562,21119,9001,105.50
2012-10-122,1302,1942,1202,18522,5001,092.50
2012-10-112,1162,1292,0822,12323,6001,061.50
2012-10-102,1602,1882,1122,13321,8001,066.50
2012-10-092,2132,2302,1832,18532,4001,092.50
2012-10-052,1822,2142,1822,21312,5001,106.50
2012-10-042,1992,2142,1692,19119,1001,095.50
2012-10-032,1862,2052,1682,18822,2001,094
2012-10-022,1712,2212,1692,21728,7001,108.50
2012-10-012,1692,1722,1372,17115,3001,085.50
2012-09-282,1882,1982,1472,17213,4001,086
2012-09-272,1762,1952,1402,18737,3001,093.50
2012-09-262,1902,2012,1522,17536,9001,087.50
2012-09-252,2102,2382,2002,23743,2001,118.50
2012-09-242,1552,2002,1022,20030,3001,100
2012-09-212,1602,1932,1502,15415,0001,077
2012-09-202,1942,1972,1582,16512,4001,082.50
2012-09-192,1782,2002,1782,19320,4001,096.50
2012-09-182,1892,2022,1752,20127,9001,100.50
2012-09-142,1792,1952,1702,17625,3001,088
2012-09-132,1752,1752,1582,16911,2001,084.50
2012-09-122,1322,1632,1322,16214,0001,081
2012-09-112,1382,1502,1232,14816,4001,074
2012-09-102,1212,1502,1212,14714,3001,073.50
2012-09-072,1362,1362,1152,13214,1001,066
2012-09-062,1142,1142,0762,0929,9001,046
2012-09-052,0972,1032,0752,07913,0001,039.50
2012-09-042,1232,1412,1052,11415,7001,057
2012-09-032,1342,1472,1132,11532,4001,057.50
2012-08-312,0932,1732,0752,15239,0001,076
2012-08-302,0932,1092,0872,09413,4001,047
2012-08-292,0892,1002,0802,09929,5001,049.50
2012-08-282,0982,1182,0842,09434,1001,047
2012-08-272,1402,1492,1262,12621,1001,063
2012-08-242,1032,1352,1032,12114,4001,060.50
2012-08-232,1082,1272,1082,12119,8001,060.50
2012-08-222,1452,1462,1172,13415,2001,067
2012-08-212,1472,1492,1392,14514,1001,072.50
2012-08-202,1302,1582,1252,15231,1001,076
2012-08-172,0952,1362,0952,13223,4001,066
2012-08-162,0682,0952,0682,09118,7001,045.50
2012-08-152,1172,1172,0512,05524,6001,027.50
2012-08-142,0902,1222,0622,11939,6001,059.50
2012-08-132,0152,1122,0152,10331,4001,051.50
2012-08-101,9842,0291,9842,01012,1001,005
2012-08-091,9972,0201,9892,02020,1001,010
2012-08-081,9842,0061,9831,99720,000998.50
2012-08-071,9561,9741,9491,96516,500982.50
2012-08-061,9401,9571,9401,95113,000975.50
2012-08-031,9521,9861,9271,93316,400966.50
2012-08-021,9511,9661,9491,95114,100975.50
2012-08-011,9741,9931,9531,95512,800977.50
2012-07-311,9841,9951,9701,98419,800992
2012-07-301,9761,9951,9721,98911,100994.50
2012-07-271,9671,9681,9361,95222,000976
2012-07-261,9251,9411,9201,92711,700963.50
2012-07-251,9941,9941,9141,92231,900961
2012-07-241,9301,9511,9261,94124,300970.50
2012-07-231,9581,9601,9301,93029,800965
2012-07-201,9611,9611,9421,94214,700971
2012-07-191,9561,9831,9561,9618,100980.50
2012-07-181,9801,9801,9401,94020,800970
2012-07-171,9631,9661,9401,94023,900970
2012-07-131,9561,9781,9561,96712,100983.50
2012-07-121,9771,9811,9561,95618,200978
2012-07-111,9961,9971,9791,98811,300994
2012-07-102,0102,0321,9961,99617,100998
2012-07-092,0242,0262,0102,01010,4001,005
2012-07-062,0392,0502,0342,03518,1001,017.50
2012-07-052,0132,0402,0132,02713,6001,013.50
2012-07-042,0092,0292,0092,01210,5001,006
2012-07-031,9882,0171,9882,00411,2001,002
2012-07-022,0192,0191,9881,98815,900994
2012-06-291,9572,0051,9571,99937,700999.50
2012-06-281,9521,9591,9441,95723,700978.50
2012-06-271,9231,9401,9091,93720,500968.50
2012-06-261,9231,9481,9151,92228,000961
2012-06-251,9551,9591,9181,92427,000962
2012-06-221,9241,9481,9231,94016,500970
2012-06-211,9221,9421,9181,94016,200970
2012-06-201,9101,9241,9051,91818,100959
2012-06-191,9061,9171,8901,89722,800948.50
2012-06-181,9301,9301,9051,91722,100958.50
2012-06-151,8951,9181,8801,90232,200951
2012-06-141,9081,9131,8881,89521,300947.50
2012-06-131,9141,9201,8951,90825,000954
2012-06-121,8991,9131,8911,91317,000956.50
2012-06-111,9431,9491,9221,9319,000965.50
2012-06-081,9331,9331,9011,91636,100958
2012-06-071,9471,9471,9031,92913,800964.50
2012-06-061,9001,9261,8961,91422,700957
2012-06-051,8551,8841,8501,88415,700942
2012-06-041,8501,8601,8401,85316,700926.50
2012-06-011,9051,9201,8741,88318,800941.50
2012-05-311,8401,9061,8401,90518,000952.50
2012-05-301,8701,8701,8501,86027,800930
2012-05-291,8551,8911,8521,88628,900943
2012-05-281,8811,8931,8551,86025,000930
2012-05-251,9091,9091,8831,89521,800947.50
2012-05-241,8941,9251,8841,89818,000949
2012-05-231,9351,9401,9141,92130,000960.50
2012-05-221,9311,9541,9231,93521,400967.50
2012-05-211,9061,9461,9061,91816,800959
2012-05-181,9271,9331,9061,91727,300958.50
2012-05-171,9501,9691,9211,95823,700979
2012-05-161,9831,9911,9441,96128,900980.50
2012-05-152,0002,0071,9711,99323,400996.50
2012-05-142,0102,0552,0002,01821,8001,009
2012-05-112,0542,0682,0272,02715,7001,013.50
2012-05-102,0502,0702,0432,05418,9001,027
2012-05-092,0502,0602,0372,05232,4001,026
2012-05-082,0582,0902,0582,09015,6001,045
2012-05-072,0702,0842,0592,07320,2001,036.50
2012-05-022,0652,1222,0652,11646,1001,058
2012-05-012,0902,1272,0832,09127,2001,045.50
2012-04-272,1472,1522,1052,12141,9001,060.50
2012-04-262,1492,1522,1372,14622,4001,073
2012-04-252,1312,1362,1232,13416,7001,067
2012-04-242,0802,1242,0802,11618,5001,058
2012-04-232,1002,1212,0922,11629,8001,058
2012-04-202,1042,1052,0782,10019,7001,050
2012-04-192,1002,1062,0792,08630,6001,043
2012-04-182,0892,0992,0622,09629,1001,048
2012-04-172,0702,0832,0672,06834,3001,034
2012-04-162,0462,0772,0352,06034,9001,030
2012-04-132,0772,0772,0452,04625,9001,023
2012-04-122,0562,0892,0512,07723,4001,038.50
2012-04-112,0712,0722,0452,05220,9001,026
2012-04-102,0732,0892,0652,07126,5001,035.50
2012-04-092,0402,0752,0402,05629,6001,028
2012-04-062,1542,1542,0812,09720,5001,048.50
2012-04-052,0822,1202,0822,10433,1001,052
2012-04-042,1612,1742,1052,12937,4001,064.50
2012-04-032,1822,1852,1682,17127,2001,085.50
2012-04-022,2232,2242,1822,19145,2001,095.50
2012-03-302,2302,2352,2002,22014,1001,110
2012-03-292,2412,2412,1972,22526,5001,112.50
2012-03-282,2262,2472,2142,24139,5001,120.50
2012-03-272,2802,2902,2572,28731,2001,143.50
2012-03-262,2642,2652,2442,24745,7001,123.50
2012-03-232,2552,2672,2552,26430,6001,132
2012-03-222,2692,2962,2582,26225,5001,131
2012-03-212,2842,2902,2662,26932,7001,134.50
2012-03-192,2902,3002,2862,28918,9001,144.50
2012-03-162,2982,3052,2842,29325,4001,146.50
2012-03-152,2792,2982,2722,29142,8001,145.50
2012-03-142,2482,2832,2432,25926,2001,129.50
2012-03-132,2562,2702,2432,24827,0001,124
2012-03-122,2932,3002,2632,26424,6001,132
2012-03-092,2942,2952,2762,28859,6001,144
2012-03-082,2702,2802,2502,25939,0001,129.50
2012-03-072,1782,2702,1782,27053,5001,135
2012-03-062,1882,2322,1752,20342,2001,101.50
2012-03-052,2462,2482,1882,19048,0001,095
2012-03-022,2562,2682,2452,24630,5001,123
2012-03-012,2892,2962,2482,27360,3001,136.50
2012-02-292,2972,3082,2772,28843,4001,144
2012-02-282,2772,2952,2472,28836,0001,144
2012-02-272,2502,2792,2462,27736,5001,138.50
2012-02-242,2372,2552,2352,24615,8001,123
2012-02-232,2282,2472,2192,24034,1001,120
2012-02-222,2002,2172,1992,20530,9001,102.50
2012-02-212,1652,1992,1652,19445,2001,097
2012-02-202,1682,1902,1662,16726,9001,083.50
2012-02-172,1372,1472,1232,14518,4001,072.50
2012-02-162,1292,1422,0602,11219,5001,056
2012-02-152,0902,1342,0832,12622,3001,063
2012-02-142,0662,0912,0662,09012,7001,045
2012-02-132,0972,0972,0402,06421,8001,032
2012-02-102,1092,1102,0812,08717,8001,043.50
2012-02-092,0912,1092,0912,10217,6001,051
2012-02-082,0602,1002,0602,09026,8001,045
2012-02-072,0692,0812,0602,06623,2001,033
2012-02-062,0552,0702,0482,06916,4001,034.50
2012-02-032,0332,0562,0252,03915,4001,019.50
2012-02-022,0592,0722,0362,03716,5001,018.50
2012-02-012,0322,0642,0312,04519,2001,022.50
2012-01-312,0302,0442,0202,02016,4001,010
2012-01-302,0302,0492,0282,03420,3001,017
2012-01-272,0182,0322,0122,03014,1001,015
2012-01-262,0382,0422,0272,02911,5001,014.50
2012-01-252,0372,0492,0162,04126,2001,020.50
2012-01-242,0502,0512,0222,02811,2001,014
2012-01-232,0552,0552,0412,0436,6001,021.50
2012-01-202,0482,0562,0432,05221,7001,026
2012-01-192,0182,0472,0172,03811,7001,019
2012-01-182,0112,0422,0082,02116,8001,010.50
2012-01-172,0292,0352,0062,02715,4001,013.50
2012-01-162,0332,0332,0052,02519,8001,012.50
2012-01-132,0332,0602,0302,05625,5001,028
2012-01-122,0332,0332,0092,02618,4001,013
2012-01-112,0222,0392,0222,02810,2001,014
2012-01-102,0402,0592,0142,02147,9001,010.50
2012-01-062,0222,0222,0002,02225,8001,011
2012-01-052,0202,0382,0102,02231,4001,011
2012-01-042,0132,0352,0032,01624,9001,008

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