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
2012-12-28	2,444	2,455	2,347	2,435	54,100	1,217.50
2012-12-27	2,481	2,481	2,430	2,430	37,600	1,215
2012-12-26	2,458	2,491	2,437	2,461	24,100	1,230.50
2012-12-25	2,521	2,526	2,443	2,458	38,300	1,229
2012-12-21	2,490	2,503	2,475	2,496	42,100	1,248
2012-12-20	2,439	2,503	2,435	2,478	37,900	1,239
2012-12-19	2,438	2,464	2,436	2,457	34,700	1,228.50
2012-12-18	2,334	2,438	2,334	2,428	51,900	1,214
2012-12-17	2,349	2,349	2,302	2,324	28,000	1,162
2012-12-14	2,337	2,343	2,301	2,302	39,300	1,151
2012-12-13	2,350	2,369	2,346	2,351	39,100	1,175.50
2012-12-12	2,329	2,355	2,329	2,342	48,500	1,171
2012-12-11	2,328	2,328	2,301	2,304	7,200	1,152
2012-12-10	2,310	2,325	2,292	2,321	30,300	1,160.50
2012-12-07	2,301	2,305	2,289	2,295	6,700	1,147.50
2012-12-06	2,299	2,310	2,281	2,300	24,700	1,150
2012-12-05	2,268	2,295	2,265	2,280	16,300	1,140
2012-12-04	2,278	2,296	2,270	2,284	27,500	1,142
2012-12-03	2,269	2,281	2,253	2,259	15,200	1,129.50
2012-11-30	2,293	2,293	2,268	2,269	23,000	1,134.50
2012-11-29	2,280	2,300	2,278	2,292	26,600	1,146
2012-11-28	2,282	2,299	2,263	2,279	30,200	1,139.50
2012-11-27	2,300	2,305	2,289	2,300	43,000	1,150
2012-11-26	2,300	2,305	2,285	2,287	60,300	1,143.50
2012-11-22	2,296	2,300	2,292	2,297	27,900	1,148.50
2012-11-21	2,295	2,299	2,283	2,295	25,500	1,147.50
2012-11-20	2,300	2,300	2,272	2,285	29,200	1,142.50
2012-11-19	2,289	2,298	2,279	2,287	21,600	1,143.50
2012-11-16	2,243	2,291	2,243	2,278	21,200	1,139
2012-11-15	2,224	2,267	2,219	2,258	12,800	1,129
2012-11-14	2,246	2,257	2,223	2,224	22,300	1,112
2012-11-13	2,200	2,251	2,182	2,245	38,800	1,122.50
2012-11-12	2,200	2,207	2,173	2,181	28,400	1,090.50
2012-11-09	2,222	2,249	2,210	2,216	19,500	1,108
2012-11-08	2,267	2,273	2,239	2,249	25,900	1,124.50
2012-11-07	2,295	2,295	2,261	2,277	16,600	1,138.50
2012-11-06	2,302	2,302	2,258	2,275	24,500	1,137.50
2012-11-05	2,300	2,330	2,300	2,314	23,500	1,157
2012-11-02	2,308	2,340	2,293	2,326	28,500	1,163
2012-11-01	2,271	2,310	2,260	2,308	57,100	1,154
2012-10-31	2,188	2,267	2,188	2,245	16,500	1,122.50
2012-10-30	2,238	2,267	2,211	2,215	20,400	1,107.50
2012-10-29	2,238	2,275	2,229	2,267	25,400	1,133.50
2012-10-26	2,240	2,240	2,202	2,226	16,000	1,113
2012-10-25	2,230	2,234	2,201	2,231	10,000	1,115.50
2012-10-24	2,200	2,228	2,193	2,203	19,300	1,101.50
2012-10-23	2,202	2,244	2,199	2,236	15,300	1,118
2012-10-22	2,209	2,219	2,185	2,204	13,100	1,102
2012-10-19	2,227	2,245	2,182	2,242	27,000	1,121
2012-10-18	2,184	2,233	2,184	2,227	25,300	1,113.50
2012-10-17	2,230	2,249	2,156	2,183	38,700	1,091.50
2012-10-16	2,211	2,238	2,206	2,236	18,400	1,118
2012-10-15	2,185	2,217	2,156	2,211	19,900	1,105.50
2012-10-12	2,130	2,194	2,120	2,185	22,500	1,092.50
2012-10-11	2,116	2,129	2,082	2,123	23,600	1,061.50
2012-10-10	2,160	2,188	2,112	2,133	21,800	1,066.50
2012-10-09	2,213	2,230	2,183	2,185	32,400	1,092.50
2012-10-05	2,182	2,214	2,182	2,213	12,500	1,106.50
2012-10-04	2,199	2,214	2,169	2,191	19,100	1,095.50
2012-10-03	2,186	2,205	2,168	2,188	22,200	1,094
2012-10-02	2,171	2,221	2,169	2,217	28,700	1,108.50
2012-10-01	2,169	2,172	2,137	2,171	15,300	1,085.50
2012-09-28	2,188	2,198	2,147	2,172	13,400	1,086
2012-09-27	2,176	2,195	2,140	2,187	37,300	1,093.50
2012-09-26	2,190	2,201	2,152	2,175	36,900	1,087.50
2012-09-25	2,210	2,238	2,200	2,237	43,200	1,118.50
2012-09-24	2,155	2,200	2,102	2,200	30,300	1,100
2012-09-21	2,160	2,193	2,150	2,154	15,000	1,077
2012-09-20	2,194	2,197	2,158	2,165	12,400	1,082.50
2012-09-19	2,178	2,200	2,178	2,193	20,400	1,096.50
2012-09-18	2,189	2,202	2,175	2,201	27,900	1,100.50
2012-09-14	2,179	2,195	2,170	2,176	25,300	1,088
2012-09-13	2,175	2,175	2,158	2,169	11,200	1,084.50
2012-09-12	2,132	2,163	2,132	2,162	14,000	1,081
2012-09-11	2,138	2,150	2,123	2,148	16,400	1,074
2012-09-10	2,121	2,150	2,121	2,147	14,300	1,073.50
2012-09-07	2,136	2,136	2,115	2,132	14,100	1,066
2012-09-06	2,114	2,114	2,076	2,092	9,900	1,046
2012-09-05	2,097	2,103	2,075	2,079	13,000	1,039.50
2012-09-04	2,123	2,141	2,105	2,114	15,700	1,057
2012-09-03	2,134	2,147	2,113	2,115	32,400	1,057.50
2012-08-31	2,093	2,173	2,075	2,152	39,000	1,076
2012-08-30	2,093	2,109	2,087	2,094	13,400	1,047
2012-08-29	2,089	2,100	2,080	2,099	29,500	1,049.50
2012-08-28	2,098	2,118	2,084	2,094	34,100	1,047
2012-08-27	2,140	2,149	2,126	2,126	21,100	1,063
2012-08-24	2,103	2,135	2,103	2,121	14,400	1,060.50
2012-08-23	2,108	2,127	2,108	2,121	19,800	1,060.50
2012-08-22	2,145	2,146	2,117	2,134	15,200	1,067
2012-08-21	2,147	2,149	2,139	2,145	14,100	1,072.50
2012-08-20	2,130	2,158	2,125	2,152	31,100	1,076
2012-08-17	2,095	2,136	2,095	2,132	23,400	1,066
2012-08-16	2,068	2,095	2,068	2,091	18,700	1,045.50
2012-08-15	2,117	2,117	2,051	2,055	24,600	1,027.50
2012-08-14	2,090	2,122	2,062	2,119	39,600	1,059.50
2012-08-13	2,015	2,112	2,015	2,103	31,400	1,051.50
2012-08-10	1,984	2,029	1,984	2,010	12,100	1,005
2012-08-09	1,997	2,020	1,989	2,020	20,100	1,010
2012-08-08	1,984	2,006	1,983	1,997	20,000	998.50
2012-08-07	1,956	1,974	1,949	1,965	16,500	982.50
2012-08-06	1,940	1,957	1,940	1,951	13,000	975.50
2012-08-03	1,952	1,986	1,927	1,933	16,400	966.50
2012-08-02	1,951	1,966	1,949	1,951	14,100	975.50
2012-08-01	1,974	1,993	1,953	1,955	12,800	977.50
2012-07-31	1,984	1,995	1,970	1,984	19,800	992
2012-07-30	1,976	1,995	1,972	1,989	11,100	994.50
2012-07-27	1,967	1,968	1,936	1,952	22,000	976
2012-07-26	1,925	1,941	1,920	1,927	11,700	963.50
2012-07-25	1,994	1,994	1,914	1,922	31,900	961
2012-07-24	1,930	1,951	1,926	1,941	24,300	970.50
2012-07-23	1,958	1,960	1,930	1,930	29,800	965
2012-07-20	1,961	1,961	1,942	1,942	14,700	971
2012-07-19	1,956	1,983	1,956	1,961	8,100	980.50
2012-07-18	1,980	1,980	1,940	1,940	20,800	970
2012-07-17	1,963	1,966	1,940	1,940	23,900	970
2012-07-13	1,956	1,978	1,956	1,967	12,100	983.50
2012-07-12	1,977	1,981	1,956	1,956	18,200	978
2012-07-11	1,996	1,997	1,979	1,988	11,300	994
2012-07-10	2,010	2,032	1,996	1,996	17,100	998
2012-07-09	2,024	2,026	2,010	2,010	10,400	1,005
2012-07-06	2,039	2,050	2,034	2,035	18,100	1,017.50
2012-07-05	2,013	2,040	2,013	2,027	13,600	1,013.50
2012-07-04	2,009	2,029	2,009	2,012	10,500	1,006
2012-07-03	1,988	2,017	1,988	2,004	11,200	1,002
2012-07-02	2,019	2,019	1,988	1,988	15,900	994
2012-06-29	1,957	2,005	1,957	1,999	37,700	999.50
2012-06-28	1,952	1,959	1,944	1,957	23,700	978.50
2012-06-27	1,923	1,940	1,909	1,937	20,500	968.50
2012-06-26	1,923	1,948	1,915	1,922	28,000	961
2012-06-25	1,955	1,959	1,918	1,924	27,000	962
2012-06-22	1,924	1,948	1,923	1,940	16,500	970
2012-06-21	1,922	1,942	1,918	1,940	16,200	970
2012-06-20	1,910	1,924	1,905	1,918	18,100	959
2012-06-19	1,906	1,917	1,890	1,897	22,800	948.50
2012-06-18	1,930	1,930	1,905	1,917	22,100	958.50
2012-06-15	1,895	1,918	1,880	1,902	32,200	951
2012-06-14	1,908	1,913	1,888	1,895	21,300	947.50
2012-06-13	1,914	1,920	1,895	1,908	25,000	954
2012-06-12	1,899	1,913	1,891	1,913	17,000	956.50
2012-06-11	1,943	1,949	1,922	1,931	9,000	965.50
2012-06-08	1,933	1,933	1,901	1,916	36,100	958
2012-06-07	1,947	1,947	1,903	1,929	13,800	964.50
2012-06-06	1,900	1,926	1,896	1,914	22,700	957
2012-06-05	1,855	1,884	1,850	1,884	15,700	942
2012-06-04	1,850	1,860	1,840	1,853	16,700	926.50
2012-06-01	1,905	1,920	1,874	1,883	18,800	941.50
2012-05-31	1,840	1,906	1,840	1,905	18,000	952.50
2012-05-30	1,870	1,870	1,850	1,860	27,800	930
2012-05-29	1,855	1,891	1,852	1,886	28,900	943
2012-05-28	1,881	1,893	1,855	1,860	25,000	930
2012-05-25	1,909	1,909	1,883	1,895	21,800	947.50
2012-05-24	1,894	1,925	1,884	1,898	18,000	949
2012-05-23	1,935	1,940	1,914	1,921	30,000	960.50
2012-05-22	1,931	1,954	1,923	1,935	21,400	967.50
2012-05-21	1,906	1,946	1,906	1,918	16,800	959
2012-05-18	1,927	1,933	1,906	1,917	27,300	958.50
2012-05-17	1,950	1,969	1,921	1,958	23,700	979
2012-05-16	1,983	1,991	1,944	1,961	28,900	980.50
2012-05-15	2,000	2,007	1,971	1,993	23,400	996.50
2012-05-14	2,010	2,055	2,000	2,018	21,800	1,009
2012-05-11	2,054	2,068	2,027	2,027	15,700	1,013.50
2012-05-10	2,050	2,070	2,043	2,054	18,900	1,027
2012-05-09	2,050	2,060	2,037	2,052	32,400	1,026
2012-05-08	2,058	2,090	2,058	2,090	15,600	1,045
2012-05-07	2,070	2,084	2,059	2,073	20,200	1,036.50
2012-05-02	2,065	2,122	2,065	2,116	46,100	1,058
2012-05-01	2,090	2,127	2,083	2,091	27,200	1,045.50
2012-04-27	2,147	2,152	2,105	2,121	41,900	1,060.50
2012-04-26	2,149	2,152	2,137	2,146	22,400	1,073
2012-04-25	2,131	2,136	2,123	2,134	16,700	1,067
2012-04-24	2,080	2,124	2,080	2,116	18,500	1,058
2012-04-23	2,100	2,121	2,092	2,116	29,800	1,058
2012-04-20	2,104	2,105	2,078	2,100	19,700	1,050
2012-04-19	2,100	2,106	2,079	2,086	30,600	1,043
2012-04-18	2,089	2,099	2,062	2,096	29,100	1,048
2012-04-17	2,070	2,083	2,067	2,068	34,300	1,034
2012-04-16	2,046	2,077	2,035	2,060	34,900	1,030
2012-04-13	2,077	2,077	2,045	2,046	25,900	1,023
2012-04-12	2,056	2,089	2,051	2,077	23,400	1,038.50
2012-04-11	2,071	2,072	2,045	2,052	20,900	1,026
2012-04-10	2,073	2,089	2,065	2,071	26,500	1,035.50
2012-04-09	2,040	2,075	2,040	2,056	29,600	1,028
2012-04-06	2,154	2,154	2,081	2,097	20,500	1,048.50
2012-04-05	2,082	2,120	2,082	2,104	33,100	1,052
2012-04-04	2,161	2,174	2,105	2,129	37,400	1,064.50
2012-04-03	2,182	2,185	2,168	2,171	27,200	1,085.50
2012-04-02	2,223	2,224	2,182	2,191	45,200	1,095.50
2012-03-30	2,230	2,235	2,200	2,220	14,100	1,110
2012-03-29	2,241	2,241	2,197	2,225	26,500	1,112.50
2012-03-28	2,226	2,247	2,214	2,241	39,500	1,120.50
2012-03-27	2,280	2,290	2,257	2,287	31,200	1,143.50
2012-03-26	2,264	2,265	2,244	2,247	45,700	1,123.50
2012-03-23	2,255	2,267	2,255	2,264	30,600	1,132
2012-03-22	2,269	2,296	2,258	2,262	25,500	1,131
2012-03-21	2,284	2,290	2,266	2,269	32,700	1,134.50
2012-03-19	2,290	2,300	2,286	2,289	18,900	1,144.50
2012-03-16	2,298	2,305	2,284	2,293	25,400	1,146.50
2012-03-15	2,279	2,298	2,272	2,291	42,800	1,145.50
2012-03-14	2,248	2,283	2,243	2,259	26,200	1,129.50
2012-03-13	2,256	2,270	2,243	2,248	27,000	1,124
2012-03-12	2,293	2,300	2,263	2,264	24,600	1,132
2012-03-09	2,294	2,295	2,276	2,288	59,600	1,144
2012-03-08	2,270	2,280	2,250	2,259	39,000	1,129.50
2012-03-07	2,178	2,270	2,178	2,270	53,500	1,135
2012-03-06	2,188	2,232	2,175	2,203	42,200	1,101.50
2012-03-05	2,246	2,248	2,188	2,190	48,000	1,095
2012-03-02	2,256	2,268	2,245	2,246	30,500	1,123
2012-03-01	2,289	2,296	2,248	2,273	60,300	1,136.50
2012-02-29	2,297	2,308	2,277	2,288	43,400	1,144
2012-02-28	2,277	2,295	2,247	2,288	36,000	1,144
2012-02-27	2,250	2,279	2,246	2,277	36,500	1,138.50
2012-02-24	2,237	2,255	2,235	2,246	15,800	1,123
2012-02-23	2,228	2,247	2,219	2,240	34,100	1,120
2012-02-22	2,200	2,217	2,199	2,205	30,900	1,102.50
2012-02-21	2,165	2,199	2,165	2,194	45,200	1,097
2012-02-20	2,168	2,190	2,166	2,167	26,900	1,083.50
2012-02-17	2,137	2,147	2,123	2,145	18,400	1,072.50
2012-02-16	2,129	2,142	2,060	2,112	19,500	1,056
2012-02-15	2,090	2,134	2,083	2,126	22,300	1,063
2012-02-14	2,066	2,091	2,066	2,090	12,700	1,045
2012-02-13	2,097	2,097	2,040	2,064	21,800	1,032
2012-02-10	2,109	2,110	2,081	2,087	17,800	1,043.50
2012-02-09	2,091	2,109	2,091	2,102	17,600	1,051
2012-02-08	2,060	2,100	2,060	2,090	26,800	1,045
2012-02-07	2,069	2,081	2,060	2,066	23,200	1,033
2012-02-06	2,055	2,070	2,048	2,069	16,400	1,034.50
2012-02-03	2,033	2,056	2,025	2,039	15,400	1,019.50
2012-02-02	2,059	2,072	2,036	2,037	16,500	1,018.50
2012-02-01	2,032	2,064	2,031	2,045	19,200	1,022.50
2012-01-31	2,030	2,044	2,020	2,020	16,400	1,010
2012-01-30	2,030	2,049	2,028	2,034	20,300	1,017
2012-01-27	2,018	2,032	2,012	2,030	14,100	1,015
2012-01-26	2,038	2,042	2,027	2,029	11,500	1,014.50
2012-01-25	2,037	2,049	2,016	2,041	26,200	1,020.50
2012-01-24	2,050	2,051	2,022	2,028	11,200	1,014
2012-01-23	2,055	2,055	2,041	2,043	6,600	1,021.50
2012-01-20	2,048	2,056	2,043	2,052	21,700	1,026
2012-01-19	2,018	2,047	2,017	2,038	11,700	1,019
2012-01-18	2,011	2,042	2,008	2,021	16,800	1,010.50
2012-01-17	2,029	2,035	2,006	2,027	15,400	1,013.50
2012-01-16	2,033	2,033	2,005	2,025	19,800	1,012.50
2012-01-13	2,033	2,060	2,030	2,056	25,500	1,028
2012-01-12	2,033	2,033	2,009	2,026	18,400	1,013
2012-01-11	2,022	2,039	2,022	2,028	10,200	1,014
2012-01-10	2,040	2,059	2,014	2,021	47,900	1,010.50
2012-01-06	2,022	2,022	2,000	2,022	25,800	1,011
2012-01-05	2,020	2,038	2,010	2,022	31,400	1,011
2012-01-04	2,013	2,035	2,003	2,016	24,900	1,008

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30