4626 太陽ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,290	3,320	3,275	3,310	66,600	1,655
2013-12-27	3,240	3,245	3,155	3,245	55,700	1,622.50
2013-12-26	3,150	3,215	3,145	3,205	50,000	1,602.50
2013-12-25	3,145	3,150	3,080	3,110	131,400	1,555
2013-12-24	3,200	3,215	3,120	3,135	94,000	1,567.50
2013-12-20	3,190	3,210	3,185	3,205	53,100	1,602.50
2013-12-19	3,230	3,250	3,195	3,210	81,900	1,605
2013-12-18	3,205	3,220	3,195	3,195	63,400	1,597.50
2013-12-17	3,190	3,210	3,185	3,205	35,600	1,602.50
2013-12-16	3,190	3,210	3,155	3,165	41,700	1,582.50
2013-12-13	3,240	3,250	3,185	3,220	107,800	1,610
2013-12-12	3,220	3,225	3,200	3,215	54,600	1,607.50
2013-12-11	3,250	3,260	3,210	3,245	54,000	1,622.50
2013-12-10	3,220	3,250	3,215	3,230	32,800	1,615
2013-12-09	3,255	3,285	3,225	3,240	53,600	1,620
2013-12-06	3,200	3,220	3,180	3,185	45,000	1,592.50
2013-12-05	3,230	3,265	3,210	3,210	46,900	1,605
2013-12-04	3,270	3,295	3,235	3,245	58,400	1,622.50
2013-12-03	3,295	3,325	3,270	3,300	75,400	1,650
2013-12-02	3,270	3,290	3,265	3,275	48,800	1,637.50
2013-11-29	3,250	3,275	3,245	3,270	53,700	1,635
2013-11-28	3,290	3,295	3,260	3,280	25,900	1,640
2013-11-27	3,275	3,300	3,265	3,280	65,600	1,640
2013-11-26	3,270	3,325	3,260	3,300	164,600	1,650
2013-11-25	3,270	3,270	3,240	3,250	55,300	1,625
2013-11-22	3,280	3,295	3,245	3,250	100,500	1,625
2013-11-21	3,280	3,290	3,230	3,250	71,600	1,625
2013-11-20	3,250	3,280	3,230	3,235	47,200	1,617.50
2013-11-19	3,250	3,280	3,230	3,265	95,400	1,632.50
2013-11-18	3,300	3,300	3,250	3,270	49,800	1,635
2013-11-15	3,285	3,310	3,265	3,285	140,800	1,642.50
2013-11-14	3,190	3,270	3,185	3,230	142,200	1,615
2013-11-13	3,180	3,195	3,160	3,180	55,900	1,590
2013-11-12	3,150	3,185	3,100	3,185	100,600	1,592.50
2013-11-11	3,125	3,150	3,105	3,120	146,800	1,560
2013-11-08	2,970	3,110	2,970	3,095	190,100	1,547.50
2013-11-07	2,950	2,950	2,893	2,900	35,800	1,450
2013-11-06	2,904	2,963	2,900	2,936	20,900	1,468
2013-11-05	2,935	2,935	2,890	2,909	33,600	1,454.50
2013-11-01	2,965	2,982	2,912	2,921	50,500	1,460.50
2013-10-31	2,989	2,991	2,952	2,958	22,600	1,479
2013-10-30	2,993	2,994	2,960	2,988	30,500	1,494
2013-10-29	2,936	2,986	2,936	2,959	29,300	1,479.50
2013-10-28	2,925	2,992	2,925	2,986	30,600	1,493
2013-10-25	2,980	2,981	2,930	2,930	31,000	1,465
2013-10-24	2,950	3,005	2,933	2,989	22,900	1,494.50
2013-10-23	3,005	3,020	2,970	2,970	42,700	1,485
2013-10-22	3,005	3,025	3,000	3,020	27,800	1,510
2013-10-21	2,981	3,005	2,977	3,005	24,400	1,502.50
2013-10-18	2,986	3,000	2,971	2,978	35,100	1,489
2013-10-17	2,950	2,991	2,950	2,986	35,300	1,493
2013-10-16	2,950	2,969	2,936	2,947	34,000	1,473.50
2013-10-15	2,976	2,976	2,930	2,950	48,000	1,475
2013-10-11	2,934	2,976	2,930	2,960	63,500	1,480
2013-10-10	2,868	2,892	2,865	2,879	28,100	1,439.50
2013-10-09	2,850	2,875	2,820	2,874	68,400	1,437
2013-10-08	2,852	2,863	2,837	2,848	66,300	1,424
2013-10-07	2,906	2,916	2,863	2,877	66,800	1,438.50
2013-10-04	2,935	2,937	2,887	2,913	66,500	1,456.50
2013-10-03	2,979	2,993	2,947	2,947	84,800	1,473.50
2013-10-02	3,035	3,040	2,963	3,005	138,300	1,502.50
2013-10-01	3,035	3,070	2,995	3,015	108,200	1,507.50
2013-09-30	2,970	3,055	2,957	3,050	140,000	1,525
2013-09-27	3,075	3,080	2,999	3,005	162,100	1,502.50
2013-09-26	3,065	3,110	3,020	3,100	105,000	1,550
2013-09-25	3,225	3,225	3,200	3,210	104,900	1,605
2013-09-24	3,190	3,215	3,180	3,205	110,000	1,602.50
2013-09-20	3,185	3,215	3,165	3,195	108,400	1,597.50
2013-09-19	3,140	3,160	3,125	3,155	79,900	1,577.50
2013-09-18	3,125	3,140	3,100	3,115	80,600	1,557.50
2013-09-17	3,095	3,130	3,085	3,110	76,700	1,555
2013-09-13	2,989	3,060	2,989	3,050	86,000	1,525
2013-09-12	3,040	3,050	3,020	3,030	62,300	1,515
2013-09-11	3,050	3,060	3,010	3,025	62,600	1,512.50
2013-09-10	3,045	3,045	3,005	3,040	46,800	1,520
2013-09-09	3,030	3,030	2,978	2,995	78,600	1,497.50
2013-09-06	2,959	2,977	2,902	2,945	47,600	1,472.50
2013-09-05	2,971	2,980	2,923	2,949	59,100	1,474.50
2013-09-04	2,890	2,965	2,875	2,943	129,100	1,471.50
2013-09-03	2,900	2,919	2,885	2,918	57,800	1,459
2013-09-02	2,856	2,892	2,840	2,879	55,100	1,439.50
2013-08-30	2,899	2,923	2,838	2,853	100,400	1,426.50
2013-08-29	2,871	2,906	2,869	2,889	47,600	1,444.50
2013-08-28	2,910	2,914	2,861	2,889	64,700	1,444.50
2013-08-27	2,950	2,972	2,918	2,920	49,200	1,460
2013-08-26	2,985	2,989	2,943	2,958	30,100	1,479
2013-08-23	2,935	2,973	2,932	2,950	55,300	1,475
2013-08-22	2,913	2,958	2,913	2,927	42,900	1,463.50
2013-08-21	2,925	2,957	2,912	2,932	46,000	1,466
2013-08-20	2,995	2,995	2,927	2,929	87,900	1,464.50
2013-08-19	2,983	3,020	2,983	3,000	29,600	1,500
2013-08-16	3,000	3,035	2,981	2,982	49,700	1,491
2013-08-15	3,095	3,100	3,040	3,045	45,700	1,522.50
2013-08-14	3,125	3,135	3,060	3,095	53,900	1,547.50
2013-08-13	3,085	3,115	3,060	3,110	62,700	1,555
2013-08-12	3,005	3,080	2,985	3,050	61,400	1,525
2013-08-09	3,100	3,115	2,925	3,005	140,600	1,502.50
2013-08-08	3,080	3,155	3,080	3,100	33,500	1,550
2013-08-07	3,135	3,200	3,070	3,080	46,100	1,540
2013-08-06	3,140	3,225	3,110	3,220	53,100	1,610
2013-08-05	3,175	3,175	3,085	3,135	35,200	1,567.50
2013-08-02	3,145	3,175	3,120	3,170	43,400	1,585
2013-08-01	3,090	3,100	3,035	3,100	47,800	1,550
2013-07-31	3,010	3,095	3,010	3,065	111,600	1,532.50
2013-07-30	2,999	3,055	2,999	3,045	50,900	1,522.50
2013-07-29	3,020	3,080	2,986	2,999	115,300	1,499.50
2013-07-26	3,160	3,165	3,075	3,080	88,800	1,540
2013-07-25	3,210	3,235	3,160	3,170	77,100	1,585
2013-07-24	3,180	3,230	3,170	3,210	93,100	1,605
2013-07-23	3,175	3,190	3,150	3,170	92,100	1,585
2013-07-22	3,215	3,215	3,130	3,170	131,800	1,585
2013-07-19	3,220	3,245	3,160	3,165	68,500	1,582.50
2013-07-18	3,230	3,250	3,215	3,230	39,200	1,615
2013-07-17	3,235	3,255	3,220	3,230	66,100	1,615
2013-07-16	3,245	3,250	3,205	3,220	35,100	1,610
2013-07-12	3,135	3,235	3,135	3,225	59,700	1,612.50
2013-07-11	3,120	3,195	3,120	3,170	50,700	1,585
2013-07-10	3,220	3,220	3,115	3,150	113,800	1,575
2013-07-09	3,240	3,245	3,175	3,205	80,900	1,602.50
2013-07-08	3,280	3,290	3,205	3,210	53,100	1,605
2013-07-05	3,295	3,300	3,260	3,275	28,000	1,637.50
2013-07-04	3,255	3,295	3,255	3,280	43,400	1,640
2013-07-03	3,285	3,295	3,225	3,280	66,100	1,640
2013-07-02	3,250	3,300	3,215	3,295	56,000	1,647.50
2013-07-01	3,210	3,230	3,160	3,210	59,600	1,605
2013-06-28	3,150	3,230	3,105	3,210	70,400	1,605
2013-06-27	3,075	3,130	3,005	3,100	136,300	1,550
2013-06-26	3,095	3,095	2,975	3,015	78,700	1,507.50
2013-06-25	3,050	3,050	2,985	3,025	93,300	1,512.50
2013-06-24	3,045	3,090	3,030	3,055	49,900	1,527.50
2013-06-21	2,956	3,055	2,900	3,055	269,300	1,527.50
2013-06-20	3,060	3,095	2,987	2,994	99,100	1,497
2013-06-19	3,115	3,145	3,055	3,095	48,700	1,547.50
2013-06-18	3,100	3,120	3,040	3,070	82,200	1,535
2013-06-17	3,005	3,070	2,985	3,050	93,500	1,525
2013-06-14	3,045	3,115	2,995	2,999	96,000	1,499.50
2013-06-13	3,060	3,125	2,970	3,020	86,400	1,510
2013-06-12	3,125	3,195	3,055	3,170	46,400	1,585
2013-06-11	3,230	3,235	3,145	3,180	49,400	1,590
2013-06-10	3,035	3,225	3,035	3,205	43,200	1,602.50
2013-06-07	3,050	3,085	2,938	3,015	87,800	1,507.50
2013-06-06	3,110	3,190	3,085	3,095	56,800	1,547.50
2013-06-05	3,250	3,340	3,200	3,205	61,600	1,602.50
2013-06-04	3,170	3,300	3,110	3,295	74,700	1,647.50
2013-06-03	3,265	3,340	3,225	3,250	64,800	1,625
2013-05-31	3,210	3,305	3,205	3,265	57,300	1,632.50
2013-05-30	3,260	3,350	3,220	3,230	67,000	1,615
2013-05-29	3,340	3,425	3,315	3,380	70,800	1,690
2013-05-28	3,130	3,280	3,130	3,240	64,900	1,620
2013-05-27	3,305	3,340	3,200	3,200	54,100	1,600
2013-05-24	3,395	3,475	3,325	3,435	94,200	1,717.50
2013-05-23	3,550	3,615	3,355	3,355	81,800	1,677.50
2013-05-22	3,610	3,645	3,550	3,560	36,200	1,780
2013-05-21	3,565	3,635	3,565	3,610	54,500	1,805
2013-05-20	3,595	3,620	3,555	3,565	32,700	1,782.50
2013-05-17	3,510	3,620	3,510	3,590	40,700	1,795
2013-05-16	3,590	3,650	3,455	3,505	102,700	1,752.50
2013-05-15	3,685	3,770	3,580	3,615	106,100	1,807.50
2013-05-14	3,600	3,720	3,580	3,685	85,900	1,842.50
2013-05-13	3,600	3,730	3,555	3,660	162,600	1,830
2013-05-10	3,495	3,650	3,345	3,630	271,400	1,815
2013-05-09	3,150	3,150	3,090	3,105	30,400	1,552.50
2013-05-08	3,185	3,185	3,070	3,115	46,900	1,557.50
2013-05-07	3,135	3,200	3,135	3,175	84,400	1,587.50
2013-05-02	3,115	3,115	3,055	3,065	38,300	1,532.50
2013-05-01	3,090	3,135	3,055	3,115	60,800	1,557.50
2013-04-30	3,095	3,100	3,045	3,075	50,600	1,537.50
2013-04-26	3,150	3,150	3,040	3,070	84,000	1,535
2013-04-25	3,130	3,150	3,090	3,145	58,200	1,572.50
2013-04-24	3,090	3,135	3,010	3,100	50,300	1,550
2013-04-23	3,020	3,060	3,015	3,055	62,700	1,527.50
2013-04-22	2,986	3,035	2,977	3,010	48,300	1,505
2013-04-19	2,967	2,992	2,922	2,973	68,300	1,486.50
2013-04-18	2,967	2,967	2,909	2,944	87,300	1,472
2013-04-17	2,860	2,975	2,860	2,958	92,800	1,479
2013-04-16	2,834	2,863	2,805	2,850	82,400	1,425
2013-04-15	2,914	2,939	2,852	2,884	33,400	1,442
2013-04-12	2,928	2,945	2,899	2,940	65,900	1,470
2013-04-11	2,929	2,940	2,898	2,940	68,400	1,470
2013-04-10	2,890	2,915	2,861	2,900	69,500	1,450
2013-04-09	2,820	2,900	2,817	2,900	136,100	1,450
2013-04-08	2,777	2,830	2,722	2,828	176,200	1,414
2013-04-05	2,730	2,754	2,682	2,703	124,300	1,351.50
2013-04-04	2,589	2,662	2,550	2,660	67,200	1,330
2013-04-03	2,524	2,580	2,521	2,562	39,500	1,281
2013-04-02	2,567	2,568	2,478	2,518	69,500	1,259
2013-04-01	2,710	2,710	2,601	2,601	51,700	1,300.50
2013-03-29	2,745	2,751	2,685	2,699	126,600	1,349.50
2013-03-28	2,743	2,751	2,708	2,721	77,000	1,360.50
2013-03-27	2,754	2,755	2,732	2,743	61,700	1,371.50
2013-03-26	2,723	2,771	2,719	2,766	61,700	1,383
2013-03-25	2,761	2,765	2,711	2,714	39,300	1,357
2013-03-22	2,797	2,797	2,719	2,720	61,900	1,360
2013-03-21	2,769	2,798	2,754	2,795	103,100	1,397.50
2013-03-19	2,698	2,729	2,678	2,724	98,400	1,362
2013-03-18	2,695	2,703	2,680	2,688	45,200	1,344
2013-03-15	2,704	2,714	2,680	2,702	67,800	1,351
2013-03-14	2,695	2,700	2,675	2,685	70,400	1,342.50
2013-03-13	2,666	2,705	2,661	2,687	74,900	1,343.50
2013-03-12	2,687	2,692	2,664	2,670	62,800	1,335
2013-03-11	2,706	2,712	2,680	2,694	78,200	1,347
2013-03-08	2,639	2,686	2,639	2,672	88,200	1,336
2013-03-07	2,695	2,705	2,679	2,685	68,000	1,342.50
2013-03-06	2,704	2,712	2,655	2,695	58,700	1,347.50
2013-03-05	2,729	2,749	2,655	2,686	99,300	1,343
2013-03-04	2,760	2,760	2,715	2,733	104,500	1,366.50
2013-03-01	2,740	2,760	2,717	2,737	57,400	1,368.50
2013-02-28	2,749	2,749	2,695	2,725	60,900	1,362.50
2013-02-27	2,721	2,731	2,683	2,719	52,700	1,359.50
2013-02-26	2,738	2,748	2,702	2,721	42,200	1,360.50
2013-02-25	2,788	2,794	2,753	2,761	35,000	1,380.50
2013-02-22	2,749	2,780	2,730	2,752	51,700	1,376
2013-02-21	2,750	2,777	2,728	2,759	49,500	1,379.50
2013-02-20	2,731	2,764	2,697	2,730	40,900	1,365
2013-02-19	2,675	2,750	2,665	2,730	41,200	1,365
2013-02-18	2,654	2,698	2,633	2,677	31,900	1,338.50
2013-02-15	2,615	2,664	2,607	2,654	56,700	1,327
2013-02-14	2,626	2,697	2,621	2,622	40,400	1,311
2013-02-13	2,702	2,717	2,636	2,648	37,800	1,324
2013-02-12	2,724	2,757	2,700	2,702	50,400	1,351
2013-02-08	2,714	2,777	2,701	2,709	56,000	1,354.50
2013-02-07	2,617	2,770	2,610	2,765	110,400	1,382.50
2013-02-06	2,635	2,650	2,531	2,619	53,800	1,309.50
2013-02-05	2,580	2,608	2,570	2,588	19,500	1,294
2013-02-04	2,562	2,630	2,562	2,614	45,400	1,307
2013-02-01	2,566	2,575	2,551	2,555	17,000	1,277.50
2013-01-31	2,563	2,575	2,538	2,566	31,000	1,283
2013-01-30	2,518	2,595	2,517	2,563	47,300	1,281.50
2013-01-29	2,478	2,508	2,478	2,495	17,600	1,247.50
2013-01-28	2,500	2,510	2,477	2,478	20,900	1,239
2013-01-25	2,434	2,498	2,430	2,488	41,300	1,244
2013-01-24	2,408	2,435	2,400	2,420	42,100	1,210
2013-01-23	2,426	2,442	2,397	2,404	73,000	1,202
2013-01-22	2,488	2,495	2,445	2,453	26,100	1,226.50
2013-01-21	2,495	2,505	2,472	2,477	30,100	1,238.50
2013-01-18	2,510	2,535	2,487	2,499	77,400	1,249.50
2013-01-17	2,493	2,500	2,444	2,469	53,800	1,234.50
2013-01-16	2,511	2,519	2,462	2,473	46,500	1,236.50
2013-01-15	2,510	2,519	2,491	2,506	50,600	1,253
2013-01-11	2,470	2,499	2,452	2,490	36,000	1,245
2013-01-10	2,448	2,474	2,447	2,460	29,000	1,230
2013-01-09	2,420	2,473	2,420	2,448	44,000	1,224
2013-01-08	2,486	2,488	2,439	2,453	27,900	1,226.50
2013-01-07	2,510	2,510	2,478	2,486	21,900	1,243
2013-01-04	2,510	2,528	2,485	2,510	71,900	1,255

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