4626 太陽ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304,5404,5554,4604,54531,0002,272.50
2016-12-294,5954,5954,5304,54531,2002,272.50
2016-12-284,6504,6804,6204,64023,2002,320
2016-12-274,5854,6404,5804,61524,7002,307.50
2016-12-264,6104,6504,5804,58523,4002,292.50
2016-12-224,5404,6004,5254,59536,5002,297.50
2016-12-214,5804,5954,5104,53550,8002,267.50
2016-12-204,6154,6154,5304,59068,6002,295
2016-12-194,7204,7204,5954,64055,9002,320
2016-12-164,6504,7604,6504,72591,0002,362.50
2016-12-154,5604,6504,5604,63063,0002,315
2016-12-144,6004,6404,5654,57035,3002,285
2016-12-134,5454,5554,4804,54039,7002,270
2016-12-124,5954,5954,4304,52046,7002,260
2016-12-094,5504,5754,4954,56552,4002,282.50
2016-12-084,4854,5004,4454,50042,1002,250
2016-12-074,4154,4554,4004,44531,3002,222.50
2016-12-064,3904,4304,3704,38034,2002,190
2016-12-054,3154,3454,3054,33520,7002,167.50
2016-12-024,3954,4054,3504,35030,4002,175
2016-12-014,5004,5204,4204,43551,3002,217.50
2016-11-304,3104,4854,3104,43079,9002,215
2016-11-294,3304,3454,2554,28560,1002,142.50
2016-11-284,2104,3404,2004,33076,8002,165
2016-11-254,2204,2754,1804,21044,4002,105
2016-11-244,1654,2054,1554,18538,1002,092.50
2016-11-224,1054,1354,1004,12027,1002,060
2016-11-214,1404,1754,1254,14024,1002,070
2016-11-184,1754,2104,1254,15038,8002,075
2016-11-174,0804,1254,0504,12528,1002,062.50
2016-11-164,0754,1304,0504,11559,4002,057.50
2016-11-154,0254,0754,0104,02578,2002,012.50
2016-11-143,8603,9253,8603,91532,5001,957.50
2016-11-113,9903,9953,8253,84558,6001,922.50
2016-11-103,9453,9853,8703,96080,4001,980
2016-11-093,8703,9203,6303,66560,0001,832.50
2016-11-083,8803,9103,8553,87050,9001,935
2016-11-073,9903,9903,8553,89061,0001,945
2016-11-043,7953,7953,7103,75533,9001,877.50
2016-11-023,8753,8953,7753,79566,3001,897.50
2016-11-014,0004,0003,8953,93087,5001,965
2016-10-313,9603,9903,9203,94533,4001,972.50
2016-10-283,9354,0203,9354,000211,9002,000
2016-10-273,8253,8903,8253,87542,6001,937.50
2016-10-263,8553,9103,8503,89551,7001,947.50
2016-10-253,8553,8853,8403,85538,2001,927.50
2016-10-243,7703,8503,7703,84539,1001,922.50
2016-10-213,7653,8103,7653,80034,5001,900
2016-10-203,7453,7903,7253,78046,2001,890
2016-10-193,7453,8003,7353,77055,3001,885
2016-10-173,7203,7753,7103,74056,2001,870
2016-10-133,6603,7453,6603,68043,6001,840
2016-10-123,6503,6853,6303,65049,4001,825
2016-10-113,6903,7703,6853,74046,1001,870
2016-10-073,6553,7003,6503,69532,9001,847.50
2016-10-063,7653,7803,6703,69054,8001,845
2016-10-053,6203,7753,6203,75048,8001,875
2016-10-043,6253,6803,5803,61547,9001,807.50
2016-10-033,8803,9003,5753,59093,1001,795
2016-09-303,4853,4853,4403,46027,7001,730
2016-09-293,4953,5753,4853,55534,4001,777.50
2016-09-283,5403,5403,4303,46544,8001,732.50
2016-09-273,4803,5803,4453,58028,0001,790
2016-09-263,5303,5553,4653,48029,7001,740
2016-09-233,5753,5753,5003,53023,7001,765
2016-09-213,4253,5503,3753,54537,8001,772.50
2016-09-203,4203,4803,4053,42528,7001,712.50
2016-09-163,4603,4853,4253,47538,6001,737.50
2016-09-153,4103,4503,3653,44044,5001,720
2016-09-143,5053,5053,4203,43046,4001,715
2016-09-133,5503,5703,5103,54035,1001,770
2016-09-123,5403,5553,4903,53042,7001,765
2016-09-093,5803,5903,5403,58534,5001,792.50
2016-09-083,5753,5953,5453,58027,7001,790
2016-09-073,5253,5753,4953,56537,9001,782.50
2016-09-063,5303,5953,4953,57540,5001,787.50
2016-09-053,5603,5953,5303,55525,2001,777.50
2016-09-023,5453,5553,4753,52043,9001,760
2016-09-013,5653,5903,5353,56025,0001,780
2016-08-313,5403,5903,4953,58551,5001,792.50
2016-08-303,4303,5253,4203,52043,0001,760
2016-08-293,3653,4303,3653,42523,0001,712.50
2016-08-263,3353,3703,3053,34028,3001,670
2016-08-253,3903,4153,3503,37525,9001,687.50
2016-08-243,3453,4203,3453,36543,1001,682.50
2016-08-233,3003,3353,2653,31533,3001,657.50
2016-08-223,2903,3553,2903,34524,3001,672.50
2016-08-193,2953,3353,2803,29031,0001,645
2016-08-183,2303,2953,2303,26533,7001,632.50
2016-08-173,2203,3003,2053,28031,2001,640
2016-08-163,2753,3403,2403,24536,7001,622.50
2016-08-153,3403,3503,2603,27523,6001,637.50
2016-08-123,3553,4003,3153,39031,2001,695
2016-08-103,2353,3003,2353,30033,8001,650
2016-08-093,3003,3203,2053,23576,3001,617.50
2016-08-083,3453,3803,2753,33073,0001,665
2016-08-053,4053,4453,3303,35028,9001,675
2016-08-043,2803,4403,2503,41558,2001,707.50
2016-08-033,2503,3003,2353,24547,1001,622.50
2016-08-023,3603,4503,3203,33534,3001,667.50
2016-08-013,5703,5703,3853,41027,3001,705
2016-07-293,4353,5253,4053,52037,3001,760
2016-07-283,4003,4703,3903,43539,8001,717.50
2016-07-273,4453,5603,4403,49552,1001,747.50
2016-07-263,5353,5353,3703,39053,2001,695
2016-07-253,4903,5703,4703,53557,3001,767.50
2016-07-223,4103,5203,3953,44578,8001,722.50
2016-07-213,4203,4603,4003,45549,2001,727.50
2016-07-203,3903,4253,3203,35040,3001,675
2016-07-193,5253,5453,4153,43526,9001,717.50
2016-07-153,3853,4653,3853,46051,1001,730
2016-07-143,3603,4003,2903,31541,3001,657.50
2016-07-133,3703,4403,3203,34059,4001,670
2016-07-123,2503,3703,2303,24082,3001,620
2016-07-113,0003,1253,0003,11063,4001,555
2016-07-082,9893,0002,9542,95663,2001,478
2016-07-073,0103,0102,9512,97366,4001,486.50
2016-07-063,0053,0252,9663,02040,4001,510
2016-07-053,0703,0753,0203,06050,4001,530
2016-07-043,1703,1703,0953,11049,6001,555
2016-07-013,2103,2753,1753,23552,9001,617.50
2016-06-303,2303,2403,1453,14525,5001,572.50
2016-06-293,1603,1753,0803,14559,7001,572.50
2016-06-283,0953,1803,0353,09554,3001,547.50
2016-06-273,1353,2053,0953,12057,2001,560
2016-06-243,3253,3853,0203,06059,6001,530
2016-06-233,2503,3153,2503,29040,3001,645
2016-06-223,3153,3153,2303,24028,4001,620
2016-06-213,2953,3253,2353,30546,3001,652.50
2016-06-203,3003,3203,2653,29061,6001,645
2016-06-173,2703,2953,1503,165200,3001,582.50
2016-06-163,3703,3903,2103,21044,7001,605
2016-06-153,3353,4453,3103,34054,8001,670
2016-06-143,3703,3853,3103,33545,9001,667.50
2016-06-133,5153,5353,3753,38087,6001,690
2016-06-103,6053,6303,5403,62051,7001,810
2016-06-093,6653,6853,5953,60532,5001,802.50
2016-06-083,6703,6903,6153,67530,3001,837.50
2016-06-073,6503,6903,6253,67538,2001,837.50
2016-06-063,5653,5953,4903,59563,1001,797.50
2016-06-033,6053,6703,5353,63538,2001,817.50
2016-06-023,6603,7303,5953,60558,6001,802.50
2016-06-013,7003,7703,6753,69540,7001,847.50
2016-05-313,6703,7703,6603,77053,6001,885
2016-05-303,6503,6853,6003,67029,6001,835
2016-05-273,5903,6353,5653,61526,1001,807.50
2016-05-263,6103,6253,5803,58537,1001,792.50
2016-05-253,5853,5853,5403,56040,0001,780
2016-05-243,5003,5153,4603,50557,7001,752.50
2016-05-233,5103,5253,4553,51556,8001,757.50
2016-05-203,4303,5303,4203,51059,1001,755
2016-05-193,4253,4553,4203,43031,6001,715
2016-05-183,4353,4653,4053,42528,2001,712.50
2016-05-173,4453,4703,3853,46031,1001,730
2016-05-163,4003,4403,3853,39539,1001,697.50
2016-05-133,4853,5003,4053,41536,6001,707.50
2016-05-123,4103,5103,3953,50565,9001,752.50
2016-05-113,4803,5203,4103,44060,1001,720
2016-05-103,3803,4603,3503,435120,0001,717.50
2016-05-093,2603,4703,2453,405203,8001,702.50
2016-05-063,4003,4202,9603,260378,0001,630
2016-05-023,5403,5753,4403,46056,2001,730
2016-04-283,7803,8453,6653,68096,6001,840
2016-04-273,7253,7403,6953,73563,6001,867.50
2016-04-263,7553,7753,6703,67542,4001,837.50
2016-04-253,8003,8203,7203,77064,9001,885
2016-04-223,7753,8303,7503,78060,2001,890
2016-04-213,7553,8053,7053,80065,6001,900
2016-04-203,7453,7453,6503,67038,1001,835
2016-04-193,6853,7103,6453,70043,5001,850
2016-04-183,5603,6103,5353,58028,9001,790
2016-04-153,7203,7453,6703,69037,0001,845
2016-04-143,7303,7753,7203,76550,6001,882.50
2016-04-133,6003,6803,6003,66047,5001,830
2016-04-123,4803,5503,4803,53047,6001,765
2016-04-113,5253,5703,4403,49525,7001,747.50
2016-04-083,4153,5653,4003,53051,9001,765
2016-04-073,5003,5503,4603,48527,6001,742.50
2016-04-063,5403,5753,4753,50040,8001,750
2016-04-053,6853,7003,5603,56040,1001,780
2016-04-043,6803,7303,6603,70057,3001,850
2016-04-013,8103,8153,6703,68568,0001,842.50
2016-03-313,8603,8953,8103,81033,8001,905
2016-03-303,8153,9503,7953,850114,4001,925
2016-03-293,7853,8153,7453,81060,0001,905
2016-03-283,7853,8403,7853,84030,8001,920
2016-03-253,8303,8353,7353,74568,6001,872.50
2016-03-243,8303,8553,7853,80046,2001,900
2016-03-233,9353,9703,7953,83061,1001,915
2016-03-223,8953,9353,8603,92072,6001,960
2016-03-183,8603,9103,8153,85559,1001,927.50
2016-03-173,8703,9153,8353,85540,8001,927.50
2016-03-163,8453,9053,8253,85544,5001,927.50
2016-03-153,9303,9403,8653,88532,0001,942.50
2016-03-143,8803,9903,8653,94560,6001,972.50
2016-03-113,7403,8003,7253,79070,7001,895
2016-03-103,8003,8703,7753,79062,2001,895
2016-03-093,7603,8103,7403,78543,3001,892.50
2016-03-083,8253,8803,7553,82040,1001,910
2016-03-073,8803,9153,8303,84051,5001,920
2016-03-043,8203,9103,7903,87057,4001,935
2016-03-033,8253,8503,7653,81546,3001,907.50
2016-03-023,7353,8653,7353,84090,8001,920
2016-03-013,5703,6403,5553,60558,1001,802.50
2016-02-293,6503,7153,5703,57090,8001,785
2016-02-263,6903,7253,5853,60089,2001,800
2016-02-253,6353,7053,5953,65586,5001,827.50
2016-02-243,6003,6803,5903,60582,5001,802.50
2016-02-233,6903,7153,6153,63558,9001,817.50
2016-02-223,6203,7653,5903,68592,0001,842.50
2016-02-193,6803,7053,6153,65556,9001,827.50
2016-02-183,7453,8103,7353,76058,6001,880
2016-02-173,6203,7253,6153,67065,6001,835
2016-02-163,6403,7153,6253,65073,7001,825
2016-02-153,5753,7303,5603,710117,2001,855
2016-02-123,6653,6803,3803,390180,6001,695
2016-02-104,0604,1003,8003,85593,5001,927.50
2016-02-094,0054,0803,9804,075125,5002,037.50
2016-02-084,0804,2304,0704,20547,7002,102.50
2016-02-054,1454,1604,0504,10063,1002,050
2016-02-044,0754,1804,0604,130116,8002,065
2016-02-034,0354,0953,9704,075107,6002,037.50
2016-02-024,2304,3254,0704,105146,5002,052.50
2016-02-014,0754,1454,0254,090153,0002,045
2016-01-293,9904,0553,9354,015207,5002,007.50
2016-01-284,1104,1454,0404,06090,0002,030
2016-01-274,1804,1804,0804,15066,1002,075
2016-01-264,2004,2004,0354,04094,6002,020
2016-01-254,3254,3854,2204,32572,9002,162.50
2016-01-224,0354,2604,0304,255101,7002,127.50
2016-01-213,9954,1303,9353,95095,0001,975
2016-01-204,2204,2454,0304,04576,7002,022.50
2016-01-194,1404,2604,1404,22075,2002,110
2016-01-184,1004,2204,0904,19595,2002,097.50
2016-01-154,3054,3354,2054,23573,4002,117.50
2016-01-144,2204,2954,1854,27556,6002,137.50
2016-01-134,2404,3654,2304,34051,1002,170
2016-01-124,2554,3404,1854,19565,1002,097.50
2016-01-084,2804,3954,2754,32569,4002,162.50
2016-01-074,4104,4154,2704,29586,0002,147.50
2016-01-064,4454,4604,3404,41077,5002,205
2016-01-054,4754,5154,4354,45551,4002,227.50
2016-01-044,6154,6504,4854,50551,7002,252.50

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