4626 太陽ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,180	6,180	6,070	6,110	37,400	3,055
2020-12-29	6,210	6,230	6,120	6,210	40,900	3,105
2020-12-28	6,180	6,230	6,090	6,150	43,500	3,075
2020-12-25	6,100	6,130	6,070	6,120	35,800	3,060
2020-12-24	6,030	6,050	5,990	6,040	37,000	3,020
2020-12-23	6,050	6,050	5,960	6,010	40,900	3,005
2020-12-22	6,120	6,180	5,960	5,960	51,800	2,980
2020-12-21	6,160	6,210	6,050	6,150	52,600	3,075
2020-12-18	6,230	6,250	6,180	6,200	40,700	3,100
2020-12-17	6,250	6,250	6,160	6,250	21,900	3,125
2020-12-16	6,330	6,340	6,190	6,250	33,600	3,125
2020-12-15	6,310	6,370	6,250	6,300	56,800	3,150
2020-12-14	6,160	6,280	6,150	6,210	37,900	3,105
2020-12-11	6,170	6,200	6,080	6,130	51,100	3,065
2020-12-10	6,190	6,190	6,120	6,130	45,400	3,065
2020-12-09	6,340	6,340	6,220	6,260	41,100	3,130
2020-12-08	6,240	6,330	6,200	6,280	47,200	3,140
2020-12-07	6,470	6,470	6,290	6,320	64,200	3,160
2020-12-04	6,390	6,410	6,200	6,340	71,800	3,170
2020-12-03	6,390	6,480	6,340	6,430	87,900	3,215
2020-12-02	6,430	6,490	6,380	6,440	104,500	3,220
2020-12-01	6,410	6,460	6,310	6,430	82,200	3,215
2020-11-30	6,470	6,470	6,310	6,410	216,600	3,205
2020-11-27	6,330	6,330	6,200	6,300	100,200	3,150
2020-11-26	6,170	6,300	6,100	6,230	94,200	3,115
2020-11-25	6,180	6,210	6,120	6,170	100,600	3,085
2020-11-24	5,930	6,120	5,930	6,080	116,900	3,040
2020-11-20	5,750	5,830	5,720	5,780	90,800	2,890
2020-11-19	5,650	5,650	5,540	5,610	67,600	2,805
2020-11-18	5,670	5,670	5,540	5,570	63,300	2,785
2020-11-17	5,770	5,770	5,590	5,670	71,900	2,835
2020-11-16	5,770	5,820	5,730	5,770	43,400	2,885
2020-11-13	5,740	5,780	5,670	5,710	48,700	2,855
2020-11-12	5,760	5,800	5,690	5,720	51,600	2,860
2020-11-11	5,590	5,730	5,570	5,710	71,500	2,855
2020-11-10	5,870	5,900	5,510	5,560	103,000	2,780
2020-11-09	5,700	5,820	5,640	5,800	109,500	2,900
2020-11-06	5,620	5,660	5,510	5,660	86,700	2,830
2020-11-05	5,550	5,590	5,500	5,550	71,700	2,775
2020-11-04	5,480	5,500	5,400	5,490	51,500	2,745
2020-11-02	5,500	5,520	5,390	5,440	54,600	2,720
2020-10-30	5,550	5,550	5,420	5,450	55,700	2,725
2020-10-29	5,480	5,580	5,480	5,560	41,200	2,780
2020-10-28	5,480	5,560	5,480	5,560	31,600	2,780
2020-10-27	5,510	5,540	5,450	5,530	36,000	2,765
2020-10-26	5,590	5,590	5,480	5,520	29,400	2,760
2020-10-23	5,650	5,650	5,570	5,610	48,100	2,805
2020-10-22	5,660	5,660	5,560	5,580	47,800	2,790
2020-10-21	5,600	5,720	5,590	5,710	82,400	2,855
2020-10-20	5,540	5,630	5,520	5,580	62,000	2,790
2020-10-19	5,500	5,550	5,480	5,540	88,300	2,770
2020-10-16	5,400	5,420	5,340	5,360	51,400	2,680
2020-10-15	5,450	5,470	5,350	5,380	43,400	2,690
2020-10-14	5,380	5,430	5,320	5,410	42,200	2,705
2020-10-13	5,430	5,430	5,330	5,370	41,100	2,685
2020-10-12	5,470	5,470	5,380	5,440	38,900	2,720
2020-10-09	5,500	5,520	5,440	5,460	39,500	2,730
2020-10-08	5,510	5,510	5,440	5,470	40,300	2,735
2020-10-07	5,470	5,500	5,420	5,460	62,400	2,730
2020-10-06	5,580	5,580	5,420	5,490	41,300	2,745
2020-10-05	5,510	5,530	5,470	5,520	48,400	2,760
2020-10-02	5,640	5,640	5,410	5,480	85,900	2,740
2020-09-30	5,670	5,680	5,490	5,500	69,300	2,750
2020-09-29	5,640	5,710	5,580	5,660	66,600	2,830
2020-09-28	5,630	5,640	5,560	5,640	126,400	2,820
2020-09-25	5,570	5,610	5,530	5,550	81,200	2,775
2020-09-24	5,600	5,600	5,480	5,510	68,700	2,755
2020-09-23	5,630	5,640	5,540	5,590	70,600	2,795
2020-09-18	5,650	5,740	5,620	5,640	109,600	2,820
2020-09-17	5,620	5,650	5,540	5,600	63,400	2,800
2020-09-16	5,690	5,730	5,580	5,650	89,400	2,825
2020-09-15	5,640	5,640	5,500	5,590	44,400	2,795
2020-09-14	5,590	5,640	5,480	5,620	87,600	2,810
2020-09-11	5,680	5,680	5,540	5,600	86,400	2,800
2020-09-10	5,620	5,670	5,600	5,620	54,800	2,810
2020-09-09	5,450	5,620	5,450	5,580	70,200	2,790
2020-09-08	5,440	5,500	5,430	5,500	44,100	2,750
2020-09-07	5,400	5,500	5,390	5,440	61,600	2,720
2020-09-04	5,330	5,400	5,290	5,370	50,900	2,685
2020-09-03	5,450	5,460	5,360	5,390	58,900	2,695
2020-09-02	5,380	5,390	5,310	5,380	50,300	2,690
2020-09-01	5,370	5,390	5,330	5,380	38,800	2,690
2020-08-31	5,380	5,400	5,340	5,370	43,100	2,685
2020-08-28	5,380	5,410	5,250	5,280	81,300	2,640
2020-08-27	5,340	5,350	5,250	5,300	43,000	2,650
2020-08-26	5,390	5,410	5,280	5,380	72,200	2,690
2020-08-25	5,390	5,410	5,340	5,350	52,300	2,675
2020-08-24	5,390	5,390	5,290	5,310	40,700	2,655
2020-08-21	5,450	5,470	5,330	5,340	49,800	2,670
2020-08-20	5,480	5,480	5,380	5,430	90,700	2,715
2020-08-19	5,530	5,530	5,380	5,380	42,600	2,690
2020-08-18	5,470	5,560	5,460	5,480	57,500	2,740
2020-08-17	5,570	5,580	5,460	5,490	46,200	2,745
2020-08-14	5,490	5,550	5,380	5,510	84,700	2,755
2020-08-13	5,510	5,530	5,460	5,490	104,200	2,745
2020-08-12	5,450	5,460	5,290	5,310	85,900	2,655
2020-08-11	5,500	5,570	5,410	5,420	107,800	2,710
2020-08-07	5,550	5,620	5,270	5,430	93,800	2,715
2020-08-06	5,150	5,750	5,070	5,580	264,400	2,790
2020-08-05	5,060	5,130	5,030	5,130	64,800	2,565
2020-08-04	5,070	5,120	5,060	5,080	53,600	2,540
2020-08-03	5,030	5,070	5,010	5,060	23,500	2,530
2020-07-31	5,010	5,020	4,930	4,980	54,700	2,490
2020-07-30	5,070	5,120	5,050	5,080	48,900	2,540
2020-07-29	5,070	5,110	5,020	5,030	49,200	2,515
2020-07-28	5,170	5,170	4,920	5,070	70,800	2,535
2020-07-27	5,150	5,160	5,080	5,160	59,600	2,580
2020-07-22	5,320	5,320	5,180	5,180	42,400	2,590
2020-07-21	5,150	5,320	5,150	5,290	78,500	2,645
2020-07-20	5,060	5,120	5,000	5,120	39,500	2,560
2020-07-17	5,000	5,040	4,955	4,990	42,900	2,495
2020-07-16	5,020	5,090	4,990	5,050	54,200	2,525
2020-07-15	5,100	5,120	4,975	5,120	70,400	2,560
2020-07-14	5,190	5,190	5,060	5,120	39,100	2,560
2020-07-13	5,150	5,230	5,130	5,190	58,000	2,595
2020-07-10	5,100	5,130	5,050	5,050	51,900	2,525
2020-07-09	5,070	5,140	5,030	5,110	47,100	2,555
2020-07-08	5,110	5,150	5,070	5,070	36,200	2,535
2020-07-07	5,150	5,180	5,080	5,080	40,600	2,540
2020-07-06	5,040	5,140	5,040	5,110	41,800	2,555
2020-07-03	4,950	5,050	4,935	5,040	48,100	2,520
2020-07-02	4,940	4,950	4,825	4,925	115,500	2,462.50
2020-07-01	5,000	5,020	4,910	4,920	42,900	2,460
2020-06-30	5,030	5,030	4,955	4,970	41,300	2,485
2020-06-29	4,960	5,030	4,940	4,940	42,800	2,470
2020-06-26	4,975	5,030	4,910	4,990	44,000	2,495
2020-06-25	4,925	4,980	4,895	4,905	38,400	2,452.50
2020-06-24	4,995	4,995	4,935	4,950	22,200	2,475
2020-06-23	4,930	5,050	4,900	4,985	50,500	2,492.50
2020-06-22	4,885	4,905	4,855	4,890	27,900	2,445
2020-06-19	4,945	4,975	4,865	4,890	83,500	2,445
2020-06-18	4,995	5,020	4,940	5,010	61,800	2,505
2020-06-17	5,030	5,030	4,940	5,000	23,900	2,500
2020-06-16	4,905	5,050	4,860	5,030	76,000	2,515
2020-06-15	4,915	5,000	4,840	4,840	44,000	2,420
2020-06-12	4,900	4,970	4,850	4,940	49,200	2,470
2020-06-11	5,010	5,040	4,975	5,000	30,000	2,500
2020-06-10	5,040	5,080	5,000	5,020	39,400	2,510
2020-06-09	5,010	5,100	4,915	5,070	53,500	2,535
2020-06-08	5,100	5,100	4,960	4,965	53,800	2,482.50
2020-06-05	5,020	5,060	4,975	5,040	45,300	2,520
2020-06-04	5,020	5,030	4,955	5,020	63,700	2,510
2020-06-03	5,100	5,120	4,995	5,020	55,300	2,510
2020-06-02	5,050	5,140	5,020	5,090	123,900	2,545
2020-06-01	5,060	5,070	5,000	5,050	47,800	2,525
2020-05-29	5,080	5,120	5,040	5,060	126,300	2,530
2020-05-28	5,130	5,130	4,990	5,070	73,100	2,535
2020-05-27	5,060	5,110	4,995	5,060	58,200	2,530
2020-05-26	5,030	5,100	4,980	5,070	60,200	2,535
2020-05-25	5,010	5,010	4,910	4,955	42,900	2,477.50
2020-05-22	4,975	4,975	4,865	4,925	70,500	2,462.50
2020-05-21	5,030	5,030	4,955	4,960	62,700	2,480
2020-05-20	4,930	5,040	4,905	5,000	73,500	2,500
2020-05-19	5,050	5,250	4,975	5,050	193,200	2,525
2020-05-18	4,705	5,040	4,665	4,925	192,700	2,462.50
2020-05-15	4,705	4,740	4,630	4,655	80,100	2,327.50
2020-05-14	4,580	4,665	4,545	4,615	59,400	2,307.50
2020-05-13	4,560	4,635	4,500	4,600	55,100	2,300
2020-05-12	4,480	4,665	4,455	4,585	98,900	2,292.50
2020-05-11	4,495	4,545	4,415	4,445	67,500	2,222.50
2020-05-08	4,435	4,495	4,365	4,415	85,100	2,207.50
2020-05-07	4,385	4,490	4,385	4,435	62,700	2,217.50
2020-05-01	4,395	4,395	4,310	4,365	62,000	2,182.50
2020-04-30	4,485	4,565	4,420	4,420	71,700	2,210
2020-04-28	4,230	4,385	4,180	4,375	94,100	2,187.50
2020-04-27	4,265	4,265	4,190	4,215	55,300	2,107.50
2020-04-24	4,215	4,215	4,140	4,195	61,600	2,097.50
2020-04-23	4,050	4,220	4,050	4,165	111,200	2,082.50
2020-04-22	4,045	4,070	3,975	4,000	76,700	2,000
2020-04-21	4,080	4,085	4,025	4,085	50,000	2,042.50
2020-04-20	4,130	4,175	4,085	4,115	37,900	2,057.50
2020-04-17	4,200	4,245	4,110	4,180	84,700	2,090
2020-04-16	4,080	4,195	4,035	4,185	78,900	2,092.50
2020-04-15	4,100	4,100	3,985	4,015	83,900	2,007.50
2020-04-14	4,005	4,085	3,985	4,080	64,400	2,040
2020-04-13	4,045	4,095	4,020	4,030	57,600	2,015
2020-04-10	4,165	4,165	4,065	4,165	82,800	2,082.50
2020-04-09	4,100	4,140	4,020	4,120	98,700	2,060
2020-04-08	3,945	4,150	3,880	4,140	138,000	2,070
2020-04-07	3,955	4,025	3,865	3,990	94,500	1,995
2020-04-06	3,790	3,955	3,690	3,905	107,600	1,952.50
2020-04-03	3,760	3,890	3,745	3,795	105,900	1,897.50
2020-04-02	3,795	3,855	3,715	3,765	64,000	1,882.50
2020-04-01	4,085	4,095	3,855	3,890	66,400	1,945
2020-03-31	4,070	4,135	4,010	4,070	103,700	2,035
2020-03-30	3,885	4,095	3,880	4,075	89,400	2,037.50
2020-03-27	4,210	4,230	4,000	4,230	105,600	2,115
2020-03-26	4,020	4,115	3,955	4,100	74,900	2,050
2020-03-25	4,170	4,190	3,940	4,020	97,400	2,010
2020-03-24	3,835	3,965	3,805	3,960	111,700	1,980
2020-03-23	3,645	3,800	3,610	3,780	119,500	1,890
2020-03-19	3,800	3,890	3,620	3,645	106,800	1,822.50
2020-03-18	3,660	3,840	3,640	3,645	160,500	1,822.50
2020-03-17	3,345	3,600	3,225	3,555	111,700	1,777.50
2020-03-16	3,470	3,510	3,360	3,360	109,600	1,680
2020-03-13	3,410	3,545	3,280	3,470	154,600	1,735
2020-03-12	3,650	3,705	3,530	3,550	113,100	1,775
2020-03-11	3,860	3,950	3,750	3,750	80,100	1,875
2020-03-10	3,700	3,905	3,660	3,875	120,900	1,937.50
2020-03-09	3,900	3,945	3,770	3,825	74,200	1,912.50
2020-03-06	4,135	4,195	4,050	4,075	68,300	2,037.50
2020-03-05	4,300	4,315	4,245	4,255	55,400	2,127.50
2020-03-04	4,195	4,265	4,155	4,225	52,800	2,112.50
2020-03-03	4,450	4,455	4,265	4,265	87,600	2,132.50
2020-03-02	4,250	4,360	4,245	4,335	100,400	2,167.50
2020-02-28	4,325	4,390	4,285	4,290	71,600	2,145
2020-02-27	4,565	4,565	4,470	4,500	108,400	2,250
2020-02-26	4,555	4,605	4,525	4,585	117,500	2,292.50
2020-02-25	4,545	4,640	4,535	4,565	106,200	2,282.50
2020-02-21	4,755	4,780	4,695	4,710	135,200	2,355
2020-02-20	4,860	4,875	4,725	4,750	83,900	2,375
2020-02-19	4,780	4,780	4,695	4,720	101,200	2,360
2020-02-18	4,785	4,800	4,740	4,750	63,500	2,375
2020-02-17	4,940	4,940	4,835	4,875	76,700	2,437.50
2020-02-14	4,995	5,030	4,930	5,000	72,100	2,500
2020-02-13	4,960	5,050	4,935	5,020	106,000	2,510
2020-02-12	5,010	5,120	4,995	5,060	66,700	2,530
2020-02-10	5,040	5,090	4,995	5,010	92,200	2,505
2020-02-07	5,170	5,220	5,130	5,140	152,600	2,570
2020-02-06	4,850	5,200	4,840	5,160	224,900	2,580
2020-02-05	4,675	4,765	4,655	4,755	82,400	2,377.50
2020-02-04	4,580	4,680	4,580	4,680	59,600	2,340
2020-02-03	4,565	4,650	4,550	4,595	70,400	2,297.50
2020-01-31	4,700	4,725	4,655	4,675	62,100	2,337.50
2020-01-30	4,635	4,635	4,575	4,615	80,800	2,307.50
2020-01-29	4,620	4,675	4,610	4,625	49,300	2,312.50
2020-01-28	4,580	4,625	4,550	4,610	68,500	2,305
2020-01-27	4,605	4,655	4,560	4,630	78,600	2,315
2020-01-24	4,695	4,695	4,620	4,660	72,100	2,330
2020-01-23	4,570	4,685	4,560	4,680	60,300	2,340
2020-01-22	4,500	4,635	4,500	4,620	43,800	2,310
2020-01-21	4,545	4,545	4,485	4,490	42,900	2,245
2020-01-20	4,525	4,580	4,525	4,555	29,200	2,277.50
2020-01-17	4,500	4,545	4,490	4,520	34,200	2,260
2020-01-16	4,510	4,520	4,470	4,500	45,700	2,250
2020-01-15	4,550	4,590	4,525	4,530	50,100	2,265
2020-01-14	4,610	4,620	4,560	4,585	62,300	2,292.50
2020-01-10	4,600	4,625	4,580	4,580	82,800	2,290
2020-01-09	4,540	4,595	4,540	4,585	50,300	2,292.50
2020-01-08	4,475	4,530	4,460	4,505	87,500	2,252.50
2020-01-07	4,470	4,515	4,460	4,500	41,700	2,250
2020-01-06	4,385	4,470	4,385	4,470	50,000	2,235

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