[4626 東証1部] 太陽ホールディングス 日足 時系列データ

[4626 東証1部] 太陽ホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-135000.005030.004965.005020.0093800469507000
2017-12-125060.005060.004990.005000.0056000280710000
2017-12-115060.005060.005000.005060.0093900472319000
2017-12-085000.005070.004990.005050.00171200861626000
2017-12-075070.005110.005010.005030.0087600441276000
2017-12-065030.005070.005010.005040.00110100554473000
2017-12-055050.005150.005000.005100.00177900905161000
2017-12-045100.005100.005010.005020.0080000403367000
2017-12-015150.005160.005070.005110.0062600319483000
2017-11-305150.005160.005110.005140.0064900333165000
2017-11-295240.005240.005150.005190.0074800387432000
2017-11-285250.005260.005160.005200.0063700331392000
2017-11-275320.005320.005250.005260.0052100274578000
2017-11-245310.005360.005300.005320.0057600306926000
2017-11-225360.005400.005300.005360.00100000535369000
2017-11-215300.005400.005300.005370.0083000446098000
2017-11-205320.005380.005280.005320.0065200346600000
2017-11-175470.005490.005370.005400.00136900740221000
2017-11-165300.005410.005280.005370.0090000483920000
2017-11-155550.005550.005280.005350.00167500901166000
2017-11-145700.005780.005570.005590.00131600743840000
2017-11-135720.005750.005610.005630.0085200481338000
2017-11-105580.005680.005520.005620.00111400624477000
2017-11-095660.005790.005570.005640.00123000700589000
2017-11-085510.005650.005500.005640.00118400662456000
2017-11-075450.005520.005430.005510.0079800437378000
2017-11-065570.005570.005410.005440.0090000491414000
2017-11-025490.005590.005470.005540.00108300600052000
2017-11-015500.005580.005430.005440.00106700585912000
2017-10-315420.005490.005400.005440.0088000480081000
2017-10-305420.005450.005360.005420.00106400576184000
2017-10-275420.005430.005330.005410.0080800435256000
2017-10-265320.005400.005310.005360.0061000327155000
2017-10-255430.005450.005330.005330.0084500455399000
2017-10-245270.005380.005270.005360.0071200379845000
2017-10-235350.005380.005300.005340.0061300327619000
2017-10-205250.005310.005250.005270.0060800320962000
2017-10-195320.005360.005280.005300.0061700327347000
2017-10-185290.005330.005260.005320.0058800311378000
2017-10-175280.005340.005270.005340.0061200325450000
2017-10-165290.005320.005250.005260.0053900284605000
2017-10-135160.005340.005160.005330.00101200533671000
2017-10-125250.005270.005200.005210.0049300258147000
2017-10-115270.005290.005190.005210.0042900223926000
2017-10-105220.005310.005190.005300.0049900262901000
2017-10-065280.005300.005210.005240.0028400148966000
2017-10-055290.005290.005230.005240.0037500197094000
2017-10-045220.005290.005200.005270.0060100315657000
2017-10-035200.005230.005150.005190.0061400318575000
2017-10-025230.005230.005150.005170.0072200373905000
2017-09-295270.005280.005230.005240.0048800256200000
2017-09-285220.005280.005210.005280.0061900324693000
2017-09-275180.005230.005120.005220.0074400386158000
2017-09-265230.005280.005220.005270.0066500349719000
2017-09-255200.005220.005170.005200.0066800347459000
2017-09-225250.005270.005180.005190.0050200261061000
2017-09-215310.005340.005210.005250.0098100517549000
2017-09-205390.005410.005270.005270.0081500433106000
2017-09-195300.005390.005280.005380.00103200549383000
2017-09-155290.005330.005230.005290.0075800401746000
2017-09-145300.005320.005200.005260.0095100499389000
2017-09-135360.005360.005220.005290.0095500505113000
2017-09-125400.005420.005300.005320.0056700302064000
2017-09-115370.005380.005320.005360.0063500339911000
2017-09-085240.005320.005210.005300.0057900305597000
2017-09-075250.005300.005230.005290.0041500218665000
2017-09-065110.005230.005090.005220.0068300354349000
2017-09-055310.005320.005190.005200.0064600338866000
2017-09-045480.005490.005340.005340.0059200318439000
2017-09-015530.005530.005460.005500.0049300270948000
2017-08-315470.005530.005460.005500.0053300293388000
2017-08-305420.005480.005390.005470.0040800222407000
2017-08-295380.005440.005370.005420.0027400148247000
2017-08-285360.005430.005360.005420.0031900172537000
2017-08-255340.005440.005330.005420.0040100216697000
2017-08-245320.005400.005290.005380.0027000144931000
2017-08-235400.005400.005310.005330.0035600190539000
2017-08-225270.005350.005250.005350.0032600173105000
2017-08-215230.005290.005210.005290.0033100174014000
2017-08-185300.005320.005260.005270.0037300197141000
2017-08-175280.005370.005270.005350.0040000213521000
2017-08-165320.005370.005290.005340.0031800169825000
2017-08-155300.005360.005290.005330.0051300273613000
2017-08-145250.005310.005230.005240.0063700335049000
2017-08-105300.005350.005250.005290.0062300330246000
2017-08-095450.005450.005330.005340.0046500249341000
2017-08-085360.005480.005360.005460.00100800547327000
2017-08-075380.005530.005380.005510.00104000569896000
2017-08-045420.005420.005350.005380.0047600256138000
2017-08-035420.005480.005400.005450.0086600471886000
2017-08-025200.005450.005190.005420.00137600734524000
2017-08-015240.005320.005110.005150.00155000807632000
2017-07-315080.005240.005000.005240.002002001032481000
2017-07-285020.005020.004920.004955.0082100406725000
2017-07-275000.005030.004980.005020.0059900300053500
2017-07-265000.005030.004980.005000.0050200251043500
2017-07-254965.005040.004965.005000.0057600288210000
2017-07-245010.005010.004930.004970.0050900252676500
2017-07-215000.005060.005000.005050.0054700275886000
2017-07-204990.005030.004965.005020.0045800229347500
2017-07-194990.005030.004975.004990.0070400352018000
2017-07-184975.004985.004940.004970.00121200601594500
2017-07-145040.005080.005000.005020.0063300318193000
2017-07-135070.005090.005030.005040.0037500189484000
2017-07-125060.005140.005040.005060.0055800283407000
2017-07-115030.005120.005030.005120.0059700303383000
2017-07-104980.005020.004955.004990.0050600252599000
2017-07-074900.005010.004900.004980.0044900223459500
2017-07-064950.004965.004915.004915.0047000232007500
2017-07-054990.005000.004895.004965.0077900385823500
2017-07-045070.005080.004940.004950.0065600326961500
2017-07-035030.005060.005000.005010.0059300298016000
2017-06-305050.005080.005020.005050.0046600235002000
2017-06-295110.005130.005100.005120.0030800157594000
2017-06-285110.005130.005040.005060.0054900278759000
2017-06-275150.005160.005090.005110.0028900147885000
2017-06-265050.005140.005040.005110.0032300164954000
2017-06-235160.005160.005040.005050.0031900162224000
2017-06-225100.005170.005070.005160.0045600234242000
2017-06-215030.005090.005020.005050.0050400254765000
2017-06-205050.005150.005050.005130.0049300252364000
2017-06-195020.005070.005020.005030.0029000146118000
2017-06-164995.005060.004990.005060.0079300399701000
2017-06-154955.005010.004925.004975.0072300359076000
2017-06-145030.005050.004990.004995.0026400132129000
2017-06-135030.005030.004985.005000.0027400137097500
2017-06-124985.005050.004965.005010.0033400167401500
2017-06-094970.005030.004955.005010.0043300215986500
2017-06-085060.005070.004990.005010.0042800214862000
2017-06-075000.005040.004980.005030.0043100216402000
2017-06-065000.005060.004995.005020.0059400298458000
2017-06-054965.005050.004955.005000.0045600228453000
2017-06-025000.005050.004995.005030.0051400258066000
2017-06-014925.005000.004920.004990.0052900263222000
2017-05-314860.004930.004850.004910.0044700219452500
2017-05-304825.004865.004795.004865.0045000217754500
2017-05-294850.004855.004815.004820.0038800187552000
2017-05-264820.004855.004795.004805.0059500286690000
2017-05-254885.004885.004795.004820.00100300484342500
2017-05-244900.004915.004835.004895.00142800697310500
2017-05-234815.004855.004790.004845.0072800352043000
2017-05-224720.004790.004720.004790.0057700275150000
2017-05-194740.004785.004730.004765.0092300438917000
2017-05-184775.004805.004710.004745.00126500601156000
2017-05-174825.004880.004825.004860.0087700425516500
2017-05-164855.004895.004850.004895.0056800276770000
2017-05-154900.004905.004830.004870.0078400380525500
2017-05-125010.005020.004935.004955.0061500304961500
2017-05-114895.005070.004870.005050.00113600567381500
2017-05-104850.004885.004815.004845.00104500506999500
2017-05-094845.004895.004820.004875.0092100447759000
2017-05-084800.004870.004755.004845.00190500916634500
2017-05-024890.004940.004830.004915.00147900725072500
2017-05-014935.005010.004925.005010.0034500172001500
2017-04-285000.005020.004950.004980.0039000193984000
2017-04-274945.005000.004890.004985.0044400220825500
2017-04-264890.004935.004870.004930.0030300148810500
2017-04-254785.004840.004745.004835.0039400189420000
2017-04-244815.004820.004720.004745.0043600207731500
2017-04-214715.004735.004665.004710.0046600219245000
2017-04-204655.004700.004610.004660.0044000204829500
2017-04-194560.004635.004560.004610.0053200244910000
2017-04-184590.004625.004560.004590.0035300161987000
2017-04-174515.004550.004485.004530.0036500165060500
2017-04-144570.004575.004525.004530.0043200196584000
2017-04-134575.004615.004510.004540.0051500233847500
2017-04-124645.004645.004560.004590.0043800200945000
2017-04-114715.004725.004665.004680.0025500119514500
2017-04-104715.004735.004695.004715.0027900131550000
2017-04-074660.004730.004615.004655.0058100271217000
2017-04-064675.004695.004605.004605.0045000208606000
2017-04-054695.004760.004670.004705.0043600205364000
2017-04-044825.004825.004685.004695.0069900331112000
2017-04-034900.004905.004810.004840.0053400259040000
2017-03-314935.005000.004865.004865.0055400273179000
2017-03-304960.004990.004905.004905.0045500224934500
2017-03-294975.005010.004955.004990.0037100184930000
2017-03-284955.005030.004945.005030.0062000310043500
2017-03-274895.004955.004835.004940.0052800260068500
2017-03-244950.005040.004950.005000.0031400157061000
2017-03-234900.004925.004865.004915.0043600213907500
2017-03-225000.005010.004935.004935.0041300205440000
2017-03-215050.005090.005000.005090.0031200157942000
2017-03-175020.005070.005010.005050.0029000146416000
2017-03-165020.005070.005010.005050.0041300208105000
2017-03-155080.005080.005000.005050.0046800235661000
2017-03-145110.005150.005090.005090.0034500176378000
2017-03-135080.005160.005060.005160.0051600264663000
2017-03-105050.005100.005040.005080.0060600307299000
2017-03-094950.005050.004945.005030.0053200266915000
2017-03-084955.004960.004890.004920.0043700215143500
2017-03-074940.004970.004900.004935.0044800220893500
2017-03-064910.004990.004910.004945.0051700256286000
2017-03-034890.004945.004880.004905.0038000186616500
2017-03-025000.005040.004945.004955.0068700342179500
2017-03-014830.004915.004780.004905.007081003433339500
2017-02-284845.004885.004795.004825.00168200814276500
2017-02-274750.004830.004740.004810.0067400323219500
2017-02-244810.004830.004765.004815.0031800152670500
2017-02-234830.004905.004765.004830.0055700268925000
2017-02-224805.004820.004750.004795.0039100186993500
2017-02-214800.004810.004715.004770.0077000366263000
2017-02-204770.004805.004705.004775.0039600188945000
2017-02-174850.004865.004790.004805.0041900201933000
2017-02-164870.004900.004830.004865.0066400323136500
2017-02-154795.004870.004785.004800.0074900360622500
2017-02-144775.004800.004740.004740.0042800204139000
2017-02-134780.004780.004670.004750.0058700277259000
2017-02-104680.004750.004675.004750.0055200260640000
2017-02-094620.004670.004610.004645.0026000120737500
2017-02-084575.004655.004575.004645.0041500191933500
2017-02-074600.004625.004550.004605.0026300120708500
2017-02-064655.004655.004585.004630.0024200111787000
2017-02-034665.004670.004585.004595.0057000264066500
2017-02-024680.004680.004585.004605.0052700244211500
2017-02-014550.004660.004535.004650.0048800225674500
2017-01-314550.004590.004530.004565.0058300265672000
2017-01-304640.004640.004565.004600.0067600310415000
2017-01-274655.004655.004595.004645.00108400502229000
2017-01-264970.004970.004590.004660.003567001674923500
2017-01-254980.005200.004960.005070.00160800819708500
2017-01-244755.004930.004755.004920.00143000694631000
2017-01-234680.004725.004630.004705.0035700167590000
2017-01-204585.004685.004585.004635.0043000199592000
2017-01-194655.004680.004600.004605.0032800151691000
2017-01-184575.004625.004465.004620.0085000385267500
2017-01-174615.004700.004610.004640.0044900208808500
2017-01-164690.004715.004620.004670.0026400122920500
2017-01-134715.004725.004700.004720.0030600144172500
2017-01-124730.004735.004705.004715.0039800187795500
2017-01-114720.004740.004690.004725.0035100165570000
2017-01-104685.004810.004685.004765.0079800379867500
2017-01-064640.004690.004640.004685.0027700129298500
2017-01-054695.004695.004630.004695.0032900153676000
2017-01-044615.004720.004600.004705.0070000327856000
2016-12-304540.004555.004460.004545.0031000140001500
2016-12-294595.004595.004530.004545.0031200141999500
2016-12-284650.004680.004620.004640.0023200107766500
2016-12-274585.004640.004580.004615.0024700114102500
2016-12-264610.004650.004580.004585.0023400107794000
2016-12-224540.004600.004525.004595.0036500166721000
2016-12-214580.004595.004510.004535.0050800230744000
2016-12-204615.004615.004530.004590.0068600313921000
2016-12-194720.004720.004595.004640.0055900260123000
2016-12-164650.004760.004650.004725.0091000428755500
2016-12-154560.004650.004560.004630.0063000291312500
2016-12-144600.004640.004565.004570.0035300162079500
2016-12-134545.004555.004480.004540.0039700179811500
2016-12-124595.004595.004430.004520.0046700210724500
2016-12-094550.004575.004495.004565.0052400238280000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter