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
2013-12-303,2903,3203,2753,31066,6001,655
2013-12-273,2403,2453,1553,24555,7001,622.50
2013-12-263,1503,2153,1453,20550,0001,602.50
2013-12-253,1453,1503,0803,110131,4001,555
2013-12-243,2003,2153,1203,13594,0001,567.50
2013-12-203,1903,2103,1853,20553,1001,602.50
2013-12-193,2303,2503,1953,21081,9001,605
2013-12-183,2053,2203,1953,19563,4001,597.50
2013-12-173,1903,2103,1853,20535,6001,602.50
2013-12-163,1903,2103,1553,16541,7001,582.50
2013-12-133,2403,2503,1853,220107,8001,610
2013-12-123,2203,2253,2003,21554,6001,607.50
2013-12-113,2503,2603,2103,24554,0001,622.50
2013-12-103,2203,2503,2153,23032,8001,615
2013-12-093,2553,2853,2253,24053,6001,620
2013-12-063,2003,2203,1803,18545,0001,592.50
2013-12-053,2303,2653,2103,21046,9001,605
2013-12-043,2703,2953,2353,24558,4001,622.50
2013-12-033,2953,3253,2703,30075,4001,650
2013-12-023,2703,2903,2653,27548,8001,637.50
2013-11-293,2503,2753,2453,27053,7001,635
2013-11-283,2903,2953,2603,28025,9001,640
2013-11-273,2753,3003,2653,28065,6001,640
2013-11-263,2703,3253,2603,300164,6001,650
2013-11-253,2703,2703,2403,25055,3001,625
2013-11-223,2803,2953,2453,250100,5001,625
2013-11-213,2803,2903,2303,25071,6001,625
2013-11-203,2503,2803,2303,23547,2001,617.50
2013-11-193,2503,2803,2303,26595,4001,632.50
2013-11-183,3003,3003,2503,27049,8001,635
2013-11-153,2853,3103,2653,285140,8001,642.50
2013-11-143,1903,2703,1853,230142,2001,615
2013-11-133,1803,1953,1603,18055,9001,590
2013-11-123,1503,1853,1003,185100,6001,592.50
2013-11-113,1253,1503,1053,120146,8001,560
2013-11-082,9703,1102,9703,095190,1001,547.50
2013-11-072,9502,9502,8932,90035,8001,450
2013-11-062,9042,9632,9002,93620,9001,468
2013-11-052,9352,9352,8902,90933,6001,454.50
2013-11-012,9652,9822,9122,92150,5001,460.50
2013-10-312,9892,9912,9522,95822,6001,479
2013-10-302,9932,9942,9602,98830,5001,494
2013-10-292,9362,9862,9362,95929,3001,479.50
2013-10-282,9252,9922,9252,98630,6001,493
2013-10-252,9802,9812,9302,93031,0001,465
2013-10-242,9503,0052,9332,98922,9001,494.50
2013-10-233,0053,0202,9702,97042,7001,485
2013-10-223,0053,0253,0003,02027,8001,510
2013-10-212,9813,0052,9773,00524,4001,502.50
2013-10-182,9863,0002,9712,97835,1001,489
2013-10-172,9502,9912,9502,98635,3001,493
2013-10-162,9502,9692,9362,94734,0001,473.50
2013-10-152,9762,9762,9302,95048,0001,475
2013-10-112,9342,9762,9302,96063,5001,480
2013-10-102,8682,8922,8652,87928,1001,439.50
2013-10-092,8502,8752,8202,87468,4001,437
2013-10-082,8522,8632,8372,84866,3001,424
2013-10-072,9062,9162,8632,87766,8001,438.50
2013-10-042,9352,9372,8872,91366,5001,456.50
2013-10-032,9792,9932,9472,94784,8001,473.50
2013-10-023,0353,0402,9633,005138,3001,502.50
2013-10-013,0353,0702,9953,015108,2001,507.50
2013-09-302,9703,0552,9573,050140,0001,525
2013-09-273,0753,0802,9993,005162,1001,502.50
2013-09-263,0653,1103,0203,100105,0001,550
2013-09-253,2253,2253,2003,210104,9001,605
2013-09-243,1903,2153,1803,205110,0001,602.50
2013-09-203,1853,2153,1653,195108,4001,597.50
2013-09-193,1403,1603,1253,15579,9001,577.50
2013-09-183,1253,1403,1003,11580,6001,557.50
2013-09-173,0953,1303,0853,11076,7001,555
2013-09-132,9893,0602,9893,05086,0001,525
2013-09-123,0403,0503,0203,03062,3001,515
2013-09-113,0503,0603,0103,02562,6001,512.50
2013-09-103,0453,0453,0053,04046,8001,520
2013-09-093,0303,0302,9782,99578,6001,497.50
2013-09-062,9592,9772,9022,94547,6001,472.50
2013-09-052,9712,9802,9232,94959,1001,474.50
2013-09-042,8902,9652,8752,943129,1001,471.50
2013-09-032,9002,9192,8852,91857,8001,459
2013-09-022,8562,8922,8402,87955,1001,439.50
2013-08-302,8992,9232,8382,853100,4001,426.50
2013-08-292,8712,9062,8692,88947,6001,444.50
2013-08-282,9102,9142,8612,88964,7001,444.50
2013-08-272,9502,9722,9182,92049,2001,460
2013-08-262,9852,9892,9432,95830,1001,479
2013-08-232,9352,9732,9322,95055,3001,475
2013-08-222,9132,9582,9132,92742,9001,463.50
2013-08-212,9252,9572,9122,93246,0001,466
2013-08-202,9952,9952,9272,92987,9001,464.50
2013-08-192,9833,0202,9833,00029,6001,500
2013-08-163,0003,0352,9812,98249,7001,491
2013-08-153,0953,1003,0403,04545,7001,522.50
2013-08-143,1253,1353,0603,09553,9001,547.50
2013-08-133,0853,1153,0603,11062,7001,555
2013-08-123,0053,0802,9853,05061,4001,525
2013-08-093,1003,1152,9253,005140,6001,502.50
2013-08-083,0803,1553,0803,10033,5001,550
2013-08-073,1353,2003,0703,08046,1001,540
2013-08-063,1403,2253,1103,22053,1001,610
2013-08-053,1753,1753,0853,13535,2001,567.50
2013-08-023,1453,1753,1203,17043,4001,585
2013-08-013,0903,1003,0353,10047,8001,550
2013-07-313,0103,0953,0103,065111,6001,532.50
2013-07-302,9993,0552,9993,04550,9001,522.50
2013-07-293,0203,0802,9862,999115,3001,499.50
2013-07-263,1603,1653,0753,08088,8001,540
2013-07-253,2103,2353,1603,17077,1001,585
2013-07-243,1803,2303,1703,21093,1001,605
2013-07-233,1753,1903,1503,17092,1001,585
2013-07-223,2153,2153,1303,170131,8001,585
2013-07-193,2203,2453,1603,16568,5001,582.50
2013-07-183,2303,2503,2153,23039,2001,615
2013-07-173,2353,2553,2203,23066,1001,615
2013-07-163,2453,2503,2053,22035,1001,610
2013-07-123,1353,2353,1353,22559,7001,612.50
2013-07-113,1203,1953,1203,17050,7001,585
2013-07-103,2203,2203,1153,150113,8001,575
2013-07-093,2403,2453,1753,20580,9001,602.50
2013-07-083,2803,2903,2053,21053,1001,605
2013-07-053,2953,3003,2603,27528,0001,637.50
2013-07-043,2553,2953,2553,28043,4001,640
2013-07-033,2853,2953,2253,28066,1001,640
2013-07-023,2503,3003,2153,29556,0001,647.50
2013-07-013,2103,2303,1603,21059,6001,605
2013-06-283,1503,2303,1053,21070,4001,605
2013-06-273,0753,1303,0053,100136,3001,550
2013-06-263,0953,0952,9753,01578,7001,507.50
2013-06-253,0503,0502,9853,02593,3001,512.50
2013-06-243,0453,0903,0303,05549,9001,527.50
2013-06-212,9563,0552,9003,055269,3001,527.50
2013-06-203,0603,0952,9872,99499,1001,497
2013-06-193,1153,1453,0553,09548,7001,547.50
2013-06-183,1003,1203,0403,07082,2001,535
2013-06-173,0053,0702,9853,05093,5001,525
2013-06-143,0453,1152,9952,99996,0001,499.50
2013-06-133,0603,1252,9703,02086,4001,510
2013-06-123,1253,1953,0553,17046,4001,585
2013-06-113,2303,2353,1453,18049,4001,590
2013-06-103,0353,2253,0353,20543,2001,602.50
2013-06-073,0503,0852,9383,01587,8001,507.50
2013-06-063,1103,1903,0853,09556,8001,547.50
2013-06-053,2503,3403,2003,20561,6001,602.50
2013-06-043,1703,3003,1103,29574,7001,647.50
2013-06-033,2653,3403,2253,25064,8001,625
2013-05-313,2103,3053,2053,26557,3001,632.50
2013-05-303,2603,3503,2203,23067,0001,615
2013-05-293,3403,4253,3153,38070,8001,690
2013-05-283,1303,2803,1303,24064,9001,620
2013-05-273,3053,3403,2003,20054,1001,600
2013-05-243,3953,4753,3253,43594,2001,717.50
2013-05-233,5503,6153,3553,35581,8001,677.50
2013-05-223,6103,6453,5503,56036,2001,780
2013-05-213,5653,6353,5653,61054,5001,805
2013-05-203,5953,6203,5553,56532,7001,782.50
2013-05-173,5103,6203,5103,59040,7001,795
2013-05-163,5903,6503,4553,505102,7001,752.50
2013-05-153,6853,7703,5803,615106,1001,807.50
2013-05-143,6003,7203,5803,68585,9001,842.50
2013-05-133,6003,7303,5553,660162,6001,830
2013-05-103,4953,6503,3453,630271,4001,815
2013-05-093,1503,1503,0903,10530,4001,552.50
2013-05-083,1853,1853,0703,11546,9001,557.50
2013-05-073,1353,2003,1353,17584,4001,587.50
2013-05-023,1153,1153,0553,06538,3001,532.50
2013-05-013,0903,1353,0553,11560,8001,557.50
2013-04-303,0953,1003,0453,07550,6001,537.50
2013-04-263,1503,1503,0403,07084,0001,535
2013-04-253,1303,1503,0903,14558,2001,572.50
2013-04-243,0903,1353,0103,10050,3001,550
2013-04-233,0203,0603,0153,05562,7001,527.50
2013-04-222,9863,0352,9773,01048,3001,505
2013-04-192,9672,9922,9222,97368,3001,486.50
2013-04-182,9672,9672,9092,94487,3001,472
2013-04-172,8602,9752,8602,95892,8001,479
2013-04-162,8342,8632,8052,85082,4001,425
2013-04-152,9142,9392,8522,88433,4001,442
2013-04-122,9282,9452,8992,94065,9001,470
2013-04-112,9292,9402,8982,94068,4001,470
2013-04-102,8902,9152,8612,90069,5001,450
2013-04-092,8202,9002,8172,900136,1001,450
2013-04-082,7772,8302,7222,828176,2001,414
2013-04-052,7302,7542,6822,703124,3001,351.50
2013-04-042,5892,6622,5502,66067,2001,330
2013-04-032,5242,5802,5212,56239,5001,281
2013-04-022,5672,5682,4782,51869,5001,259
2013-04-012,7102,7102,6012,60151,7001,300.50
2013-03-292,7452,7512,6852,699126,6001,349.50
2013-03-282,7432,7512,7082,72177,0001,360.50
2013-03-272,7542,7552,7322,74361,7001,371.50
2013-03-262,7232,7712,7192,76661,7001,383
2013-03-252,7612,7652,7112,71439,3001,357
2013-03-222,7972,7972,7192,72061,9001,360
2013-03-212,7692,7982,7542,795103,1001,397.50
2013-03-192,6982,7292,6782,72498,4001,362
2013-03-182,6952,7032,6802,68845,2001,344
2013-03-152,7042,7142,6802,70267,8001,351
2013-03-142,6952,7002,6752,68570,4001,342.50
2013-03-132,6662,7052,6612,68774,9001,343.50
2013-03-122,6872,6922,6642,67062,8001,335
2013-03-112,7062,7122,6802,69478,2001,347
2013-03-082,6392,6862,6392,67288,2001,336
2013-03-072,6952,7052,6792,68568,0001,342.50
2013-03-062,7042,7122,6552,69558,7001,347.50
2013-03-052,7292,7492,6552,68699,3001,343
2013-03-042,7602,7602,7152,733104,5001,366.50
2013-03-012,7402,7602,7172,73757,4001,368.50
2013-02-282,7492,7492,6952,72560,9001,362.50
2013-02-272,7212,7312,6832,71952,7001,359.50
2013-02-262,7382,7482,7022,72142,2001,360.50
2013-02-252,7882,7942,7532,76135,0001,380.50
2013-02-222,7492,7802,7302,75251,7001,376
2013-02-212,7502,7772,7282,75949,5001,379.50
2013-02-202,7312,7642,6972,73040,9001,365
2013-02-192,6752,7502,6652,73041,2001,365
2013-02-182,6542,6982,6332,67731,9001,338.50
2013-02-152,6152,6642,6072,65456,7001,327
2013-02-142,6262,6972,6212,62240,4001,311
2013-02-132,7022,7172,6362,64837,8001,324
2013-02-122,7242,7572,7002,70250,4001,351
2013-02-082,7142,7772,7012,70956,0001,354.50
2013-02-072,6172,7702,6102,765110,4001,382.50
2013-02-062,6352,6502,5312,61953,8001,309.50
2013-02-052,5802,6082,5702,58819,5001,294
2013-02-042,5622,6302,5622,61445,4001,307
2013-02-012,5662,5752,5512,55517,0001,277.50
2013-01-312,5632,5752,5382,56631,0001,283
2013-01-302,5182,5952,5172,56347,3001,281.50
2013-01-292,4782,5082,4782,49517,6001,247.50
2013-01-282,5002,5102,4772,47820,9001,239
2013-01-252,4342,4982,4302,48841,3001,244
2013-01-242,4082,4352,4002,42042,1001,210
2013-01-232,4262,4422,3972,40473,0001,202
2013-01-222,4882,4952,4452,45326,1001,226.50
2013-01-212,4952,5052,4722,47730,1001,238.50
2013-01-182,5102,5352,4872,49977,4001,249.50
2013-01-172,4932,5002,4442,46953,8001,234.50
2013-01-162,5112,5192,4622,47346,5001,236.50
2013-01-152,5102,5192,4912,50650,6001,253
2013-01-112,4702,4992,4522,49036,0001,245
2013-01-102,4482,4742,4472,46029,0001,230
2013-01-092,4202,4732,4202,44844,0001,224
2013-01-082,4862,4882,4392,45327,9001,226.50
2013-01-072,5102,5102,4782,48621,9001,243
2013-01-042,5102,5282,4852,51071,9001,255

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