4626 太陽ホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,6804,7354,6354,67526,5002,337.50
2015-12-294,5554,6454,5354,64031,8002,320
2015-12-284,5104,5854,5104,58537,4002,292.50
2015-12-254,5454,5504,4654,49055,9002,245
2015-12-244,5654,6354,5354,55046,9002,275
2015-12-224,4904,5754,4904,56545,5002,282.50
2015-12-214,5304,5604,4654,53592,8002,267.50
2015-12-184,7154,7554,5554,570181,3002,285
2015-12-174,7554,8254,7354,76075,5002,380
2015-12-164,6304,7254,6304,72094,9002,360
2015-12-154,6054,6654,5954,60094,8002,300
2015-12-144,5054,6104,4904,60571,7002,302.50
2015-12-114,5454,6354,5204,59087,1002,295
2015-12-104,5854,6404,5554,60073,4002,300
2015-12-094,5704,6704,5654,62074,6002,310
2015-12-084,6304,6554,6054,64040,5002,320
2015-12-074,6354,6804,6104,63058,1002,315
2015-12-044,5954,6654,5804,66052,1002,330
2015-12-034,5954,6854,5454,65587,0002,327.50
2015-12-024,6854,7104,6404,66586,0002,332.50
2015-12-014,6054,7154,5854,71078,6002,355
2015-11-304,5054,6954,5054,675112,2002,337.50
2015-11-274,6504,6504,4904,49598,7002,247.50
2015-11-264,6754,6754,6254,65048,5002,325
2015-11-254,6054,6704,5954,65577,5002,327.50
2015-11-244,6254,6454,5804,60079,5002,300
2015-11-204,5704,6304,5554,60085,8002,300
2015-11-194,5704,5804,5054,56067,1002,280
2015-11-184,5004,5704,4804,52071,3002,260
2015-11-174,4104,4854,3954,48076,6002,240
2015-11-164,3204,3404,2854,32567,2002,162.50
2015-11-134,3154,3504,3004,34568,6002,172.50
2015-11-124,3154,3654,2754,35566,2002,177.50
2015-11-114,2804,3154,2454,27582,0002,137.50
2015-11-104,3254,3304,1904,245152,0002,122.50
2015-11-094,4054,4354,2554,365178,2002,182.50
2015-11-064,4604,4954,4054,460188,6002,230
2015-11-054,4104,4804,3804,460124,5002,230
2015-11-044,3704,4454,3354,395158,0002,197.50
2015-11-024,2804,4204,2554,310204,6002,155
2015-10-304,1854,2304,1154,18060,7002,090
2015-10-294,0354,1453,9954,140196,3002,070
2015-10-284,0004,0353,9904,03599,1002,017.50
2015-10-274,0754,0854,0354,04547,2002,022.50
2015-10-264,1804,1804,1004,12035,3002,060
2015-10-234,0154,1254,0004,11099,1002,055
2015-10-223,8703,9403,8503,91054,0001,955
2015-10-213,8403,9003,8203,90049,0001,950
2015-10-203,8903,8953,8353,87522,5001,937.50
2015-10-193,9003,9103,8403,87059,8001,935
2015-10-163,9253,9403,8853,89045,1001,945
2015-10-153,8553,9103,8553,88556,9001,942.50
2015-10-143,9103,9203,8503,86554,3001,932.50
2015-10-133,9553,9953,9153,93563,7001,967.50
2015-10-093,9553,9803,9153,97545,6001,987.50
2015-10-083,8903,9803,8403,91081,7001,955
2015-10-073,8853,9053,7903,88076,3001,940
2015-10-063,9053,9153,8653,88556,7001,942.50
2015-10-053,9003,9003,8153,83540,5001,917.50
2015-10-023,8203,9003,7903,85090,1001,925
2015-10-013,7053,8353,6903,77562,6001,887.50
2015-09-303,6553,7153,6353,65081,8001,825
2015-09-293,7053,7253,6053,60555,3001,802.50
2015-09-283,7653,8403,7203,80078,1001,900
2015-09-253,7653,8053,7103,780113,7001,890
2015-09-243,9303,9453,7603,765149,4001,882.50
2015-09-184,0754,0803,9554,040120,6002,020
2015-09-174,0904,1104,0254,055107,4002,027.50
2015-09-164,1804,1854,0954,11054,4002,055
2015-09-154,2104,2604,1554,15545,9002,077.50
2015-09-144,3204,3204,1854,20062,1002,100
2015-09-114,3504,3904,2754,28576,3002,142.50
2015-09-104,2404,3454,2154,24080,0002,120
2015-09-094,2104,2554,1504,25561,6002,127.50
2015-09-084,1054,1454,0104,01553,7002,007.50
2015-09-074,0904,2154,0504,13553,0002,067.50
2015-09-044,2454,2454,0504,08578,3002,042.50
2015-09-034,2104,3104,2054,21580,8002,107.50
2015-09-024,1054,2154,0804,09554,8002,047.50
2015-09-014,3254,3304,1654,17572,6002,087.50
2015-08-314,3354,3704,2804,34569,9002,172.50
2015-08-284,2654,3654,2404,34583,0002,172.50
2015-08-274,1854,2604,1204,14549,5002,072.50
2015-08-263,9404,1203,9154,08571,8002,042.50
2015-08-253,8704,1453,8553,94083,7001,970
2015-08-244,1954,2254,0404,04592,7002,022.50
2015-08-214,4454,4454,3554,36551,6002,182.50
2015-08-204,5904,5904,5254,52533,1002,262.50
2015-08-194,6154,6254,5504,55539,7002,277.50
2015-08-184,6854,6954,6354,65536,4002,327.50
2015-08-174,6954,7104,6554,69538,1002,347.50
2015-08-144,6304,7054,6204,68546,9002,342.50
2015-08-134,6304,6454,5854,63061,4002,315
2015-08-124,6604,6804,6304,66558,4002,332.50
2015-08-114,7404,7654,6804,69036,1002,345
2015-08-104,6504,7404,6154,73049,6002,365
2015-08-074,7404,7554,6654,685109,2002,342.50
2015-08-064,7704,8154,7604,77574,1002,387.50
2015-08-054,7754,8754,7754,85587,5002,427.50
2015-08-044,8004,8504,7704,800115,4002,400
2015-08-034,8204,9504,7354,895121,2002,447.50
2015-07-315,0005,0204,9105,02057,9002,510
2015-07-304,8854,9904,8654,96076,4002,480
2015-07-294,8004,8254,7404,80525,3002,402.50
2015-07-284,7004,8354,6704,80069,7002,400
2015-07-274,8204,8354,7704,79540,4002,397.50
2015-07-244,9454,9454,8104,82035,2002,410
2015-07-234,8404,9104,8354,91030,3002,455
2015-07-224,8754,8954,8154,82556,4002,412.50
2015-07-214,9504,9704,9104,93533,2002,467.50
2015-07-174,9354,9754,8854,91533,7002,457.50
2015-07-164,9204,9354,8654,93024,6002,465
2015-07-154,8954,8954,8454,88021,9002,440
2015-07-144,8954,9504,8554,89056,6002,445
2015-07-134,7404,8154,7104,77049,7002,385
2015-07-104,7304,7304,6404,67073,2002,335
2015-07-094,7004,7504,6054,685148,3002,342.50
2015-07-084,9704,9704,8154,81563,3002,407.50
2015-07-075,0205,0404,9704,98550,4002,492.50
2015-07-065,0505,0805,0005,00049,3002,500
2015-07-035,1405,1405,0605,12029,0002,560
2015-07-025,1905,2305,1405,16033,3002,580
2015-07-015,1405,1705,0905,13029,7002,565
2015-06-305,0505,1705,0505,12039,0002,560
2015-06-295,0505,1505,0505,06038,7002,530
2015-06-265,1605,2505,1405,24038,3002,620
2015-06-255,2205,2705,1905,21028,8002,605
2015-06-245,3505,3605,2805,28038,5002,640
2015-06-235,2805,3405,2605,33080,0002,665
2015-06-225,0305,1905,0205,18064,7002,590
2015-06-194,9055,1404,9055,130203,2002,565
2015-06-185,0505,0504,8054,805157,2002,402.50
2015-06-175,0605,1105,0405,09034,4002,545
2015-06-165,0305,0705,0005,04035,2002,520
2015-06-155,0005,0504,9905,03059,5002,515
2015-06-125,0705,0905,0205,07076,7002,535
2015-06-115,0905,1105,0205,10066,1002,550
2015-06-105,1605,1605,0605,07053,1002,535
2015-06-095,1005,1205,0405,06081,0002,530
2015-06-085,2005,2205,0905,18080,0002,590
2015-06-055,1805,2805,1705,25081,5002,625
2015-06-045,2405,2605,1805,23082,0002,615
2015-06-035,2405,3005,2105,30086,0002,650
2015-06-025,2605,3305,1905,300150,5002,650
2015-06-015,1505,3105,1205,290132,1002,645
2015-05-295,0805,1505,0505,150104,9002,575
2015-05-284,9405,0504,9105,01092,9002,505
2015-05-274,9304,9504,8954,94076,5002,470
2015-05-264,8955,0004,8754,98585,9002,492.50
2015-05-254,9254,9254,8254,87093,7002,435
2015-05-224,8854,9354,8404,93576,3002,467.50
2015-05-214,8554,8904,8454,88561,6002,442.50
2015-05-204,8804,9254,8504,86079,8002,430
2015-05-194,8604,8854,8154,86574,5002,432.50
2015-05-184,7354,8604,7354,830100,4002,415
2015-05-154,7004,7854,6904,69051,9002,345
2015-05-144,7404,7454,6804,72054,4002,360
2015-05-134,7754,7804,7004,72092,6002,360
2015-05-124,7404,7904,7104,785104,1002,392.50
2015-05-114,6404,7854,6304,740236,1002,370
2015-05-084,5804,6304,5304,570211,1002,285
2015-05-074,5004,5504,4404,535367,4002,267.50
2015-05-014,1304,1654,1054,11039,1002,055
2015-04-304,1954,2054,1104,13559,0002,067.50
2015-04-284,2054,2504,2004,23527,6002,117.50
2015-04-274,2054,2254,1904,20518,6002,102.50
2015-04-244,2354,2404,1954,20515,1002,102.50
2015-04-234,2404,2604,1954,22030,7002,110
2015-04-224,2204,2804,2154,23522,3002,117.50
2015-04-214,2004,2404,1854,22038,4002,110
2015-04-204,2304,2454,2004,21527,6002,107.50
2015-04-174,3054,3104,2504,26024,8002,130
2015-04-164,3004,3254,2054,31554,4002,157.50
2015-04-154,2704,3054,2554,29035,7002,145
2015-04-144,2854,3104,2704,30522,5002,152.50
2015-04-134,2954,2954,2304,28523,4002,142.50
2015-04-104,2804,3204,2554,29555,3002,147.50
2015-04-094,2954,3054,2704,29036,5002,145
2015-04-084,2854,3204,2604,29551,2002,147.50
2015-04-074,2704,2704,2104,26033,7002,130
2015-04-064,1904,2954,1904,21031,5002,105
2015-04-034,1854,2254,1554,22034,3002,110
2015-04-024,1004,2154,1004,17555,9002,087.50
2015-04-014,1854,1954,1004,11562,9002,057.50
2015-03-314,2704,2754,1754,22557,4002,112.50
2015-03-304,2404,2604,1904,22036,9002,110
2015-03-274,2904,3554,1654,22053,5002,110
2015-03-264,3604,3704,2904,33053,8002,165
2015-03-254,3004,4454,2904,36582,5002,182.50
2015-03-244,2854,3054,2404,29041,7002,145
2015-03-234,2804,3354,2654,31044,9002,155
2015-03-204,2254,2704,2154,24033,1002,120
2015-03-194,2704,2904,2054,22048,2002,110
2015-03-184,2604,2854,2304,27038,7002,135
2015-03-174,2004,2804,1954,24047,1002,120
2015-03-164,1204,1904,1204,17036,9002,085
2015-03-134,2104,2104,1354,14086,0002,070
2015-03-124,1304,1804,1104,17077,9002,085
2015-03-114,1504,2004,1204,15064,9002,075
2015-03-104,2004,3004,1754,17575,1002,087.50
2015-03-094,1854,2804,1804,20066,3002,100
2015-03-064,1804,2954,1504,19592,9002,097.50
2015-03-054,2104,2404,1804,18033,6002,090
2015-03-044,3304,3304,1904,22073,2002,110
2015-03-034,3054,3404,2804,31550,8002,157.50
2015-03-024,2904,3304,2704,30546,1002,152.50
2015-02-274,2204,3004,2204,29046,8002,145
2015-02-264,2154,2454,2004,24044,4002,120
2015-02-254,2304,2404,2054,22544,0002,112.50
2015-02-244,2054,2404,2004,23032,2002,115
2015-02-234,2704,2754,2104,22022,2002,110
2015-02-204,2354,2904,2054,24542,1002,122.50
2015-02-194,2054,2854,2004,24043,4002,120
2015-02-184,2254,2954,1954,21554,9002,107.50
2015-02-174,1754,2354,1754,21533,1002,107.50
2015-02-164,2754,3004,1754,18065,0002,090
2015-02-134,3104,3504,2204,25558,1002,127.50
2015-02-124,2754,3454,2704,29064,8002,145
2015-02-104,3104,3304,1954,22539,8002,112.50
2015-02-094,2954,3204,2554,32042,4002,160
2015-02-064,3104,3654,2804,29528,6002,147.50
2015-02-054,3154,3504,2504,30085,8002,150
2015-02-044,2154,3204,1654,31560,5002,157.50
2015-02-034,4204,4204,1154,185134,8002,092.50
2015-02-024,3504,4304,2854,425110,0002,212.50
2015-01-304,3554,4004,2954,31048,9002,155
2015-01-294,2504,3454,2504,29542,5002,147.50
2015-01-284,2454,2904,2354,27041,7002,135
2015-01-274,2304,2554,2154,24545,1002,122.50
2015-01-264,1104,2104,1104,20030,0002,100
2015-01-234,1054,1704,0804,16032,8002,080
2015-01-224,0654,0654,0154,04542,7002,022.50
2015-01-214,0954,1054,0504,07036,4002,035
2015-01-204,0654,1304,0204,12541,0002,062.50
2015-01-194,0654,0804,0054,07028,6002,035
2015-01-164,1004,1353,9754,05050,7002,025
2015-01-154,1004,2104,1004,20530,7002,102.50
2015-01-144,0804,1354,0604,07035,3002,035
2015-01-134,1304,1504,0554,13562,2002,067.50
2015-01-094,2454,2504,1654,18544,9002,092.50
2015-01-084,1904,2604,1354,22535,4002,112.50
2015-01-074,0904,1804,0904,16040,5002,080
2015-01-064,1454,1654,0804,140110,5002,070
2015-01-054,2804,3054,2154,25037,7002,125

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