太陽ホールディングス(4626)の株価時系列情報
太陽ホールディングス(4626)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,800 | 3,830 | 3,790 | 3,800 | 15,100 |
| 2004/12/29 | 3,770 | 3,790 | 3,740 | 3,760 | 20,200 |
| 2004/12/28 | 3,820 | 3,840 | 3,800 | 3,820 | 7,400 |
| 2004/12/27 | 3,800 | 3,850 | 3,800 | 3,840 | 8,400 |
| 2004/12/24 | 3,950 | 3,950 | 3,800 | 3,850 | 19,200 |
| 2004/12/22 | 3,770 | 3,780 | 3,770 | 3,780 | 6,400 |
| 2004/12/21 | 3,760 | 3,810 | 3,760 | 3,760 | 8,300 |
| 2004/12/20 | 3,710 | 3,730 | 3,700 | 3,710 | 14,600 |
| 2004/12/17 | 3,720 | 3,730 | 3,700 | 3,710 | 6,000 |
| 2004/12/16 | 3,700 | 3,750 | 3,700 | 3,710 | 15,400 |
| 2004/12/15 | 3,660 | 3,740 | 3,660 | 3,700 | 23,200 |
| 2004/12/14 | 3,680 | 3,710 | 3,650 | 3,710 | 16,500 |
| 2004/12/13 | 3,630 | 3,690 | 3,620 | 3,640 | 4,300 |
| 2004/12/10 | 3,610 | 3,650 | 3,610 | 3,630 | 22,900 |
| 2004/12/09 | 3,710 | 3,710 | 3,630 | 3,660 | 5,600 |
| 2004/12/08 | 3,680 | 3,710 | 3,680 | 3,700 | 6,300 |
| 2004/12/07 | 3,720 | 3,790 | 3,700 | 3,700 | 18,800 |
| 2004/12/06 | 3,730 | 3,740 | 3,720 | 3,730 | 21,600 |
| 2004/12/03 | 3,750 | 3,760 | 3,730 | 3,740 | 9,700 |
| 2004/12/02 | 3,800 | 3,800 | 3,740 | 3,760 | 11,300 |
| 2004/12/01 | 3,770 | 3,780 | 3,750 | 3,760 | 7,700 |
| 2004/11/30 | 3,850 | 3,850 | 3,800 | 3,830 | 7,600 |
| 2004/11/29 | 3,850 | 3,860 | 3,800 | 3,850 | 4,700 |
| 2004/11/26 | 3,870 | 3,890 | 3,820 | 3,850 | 11,300 |
| 2004/11/25 | 3,820 | 3,860 | 3,770 | 3,820 | 9,500 |
| 2004/11/24 | 3,760 | 3,790 | 3,740 | 3,770 | 41,900 |
| 2004/11/22 | 3,880 | 3,880 | 3,750 | 3,750 | 3,800 |
| 2004/11/19 | 3,900 | 3,900 | 3,840 | 3,840 | 31,600 |
| 2004/11/18 | 3,990 | 4,010 | 3,950 | 4,000 | 21,700 |
| 2004/11/17 | 3,970 | 3,980 | 3,960 | 3,970 | 3,700 |
| 2004/11/16 | 3,990 | 3,990 | 3,980 | 3,980 | 2,800 |
| 2004/11/15 | 4,000 | 4,000 | 3,960 | 4,000 | 7,700 |
| 2004/11/12 | 3,850 | 3,960 | 3,850 | 3,950 | 6,300 |
| 2004/11/11 | 4,000 | 4,000 | 3,900 | 3,900 | 6,100 |
| 2004/11/10 | 3,980 | 4,020 | 3,950 | 4,000 | 19,800 |
| 2004/11/09 | 4,000 | 4,000 | 3,930 | 3,980 | 6,000 |
| 2004/11/08 | 4,000 | 4,000 | 3,970 | 3,990 | 14,000 |
| 2004/11/05 | 3,950 | 3,990 | 3,940 | 3,980 | 5,600 |
| 2004/11/04 | 3,960 | 3,980 | 3,940 | 3,950 | 7,000 |
| 2004/11/02 | 3,890 | 3,940 | 3,870 | 3,920 | 9,500 |
| 2004/11/01 | 3,920 | 3,960 | 3,900 | 3,940 | 7,500 |
| 2004/10/29 | 3,920 | 3,920 | 3,840 | 3,870 | 21,400 |
| 2004/10/28 | 3,950 | 3,980 | 3,840 | 3,940 | 25,300 |
| 2004/10/27 | 3,780 | 3,920 | 3,780 | 3,870 | 21,400 |
| 2004/10/26 | 3,720 | 3,760 | 3,720 | 3,740 | 5,900 |
| 2004/10/25 | 3,840 | 3,890 | 3,730 | 3,760 | 6,500 |
| 2004/10/22 | 3,780 | 3,840 | 3,760 | 3,800 | 5,800 |
| 2004/10/21 | 3,810 | 3,810 | 3,780 | 3,790 | 2,100 |
| 2004/10/20 | 3,800 | 3,810 | 3,790 | 3,790 | 4,300 |
| 2004/10/19 | 3,880 | 3,880 | 3,800 | 3,820 | 3,600 |
| 2004/10/18 | 3,850 | 3,850 | 3,790 | 3,790 | 5,000 |
| 2004/10/15 | 3,820 | 3,820 | 3,780 | 3,810 | 4,300 |
| 2004/10/14 | 3,820 | 3,920 | 3,820 | 3,910 | 4,100 |
| 2004/10/13 | 3,930 | 3,970 | 3,860 | 3,860 | 10,100 |
| 2004/10/12 | 4,000 | 4,000 | 3,920 | 3,930 | 2,900 |
| 2004/10/08 | 4,000 | 4,010 | 3,950 | 4,010 | 10,100 |
| 2004/10/07 | 4,000 | 4,010 | 3,980 | 4,010 | 26,700 |
| 2004/10/06 | 3,990 | 4,000 | 3,980 | 4,000 | 17,100 |
| 2004/10/05 | 3,910 | 3,990 | 3,910 | 3,990 | 11,200 |
| 2004/10/04 | 3,900 | 4,000 | 3,890 | 4,000 | 18,900 |
| 2004/10/01 | 3,950 | 3,950 | 3,800 | 3,890 | 14,500 |
| 2004/09/30 | 3,980 | 3,980 | 3,890 | 3,890 | 9,500 |
| 2004/09/29 | 3,920 | 3,940 | 3,850 | 3,930 | 6,300 |
| 2004/09/28 | 3,860 | 3,900 | 3,850 | 3,870 | 11,300 |
| 2004/09/27 | 3,870 | 3,870 | 3,770 | 3,850 | 6,400 |
| 2004/09/24 | 3,890 | 3,940 | 3,820 | 3,890 | 10,400 |
| 2004/09/22 | 3,950 | 3,970 | 3,880 | 3,890 | 9,900 |
| 2004/09/21 | 3,890 | 3,940 | 3,890 | 3,900 | 9,200 |
| 2004/09/17 | 3,940 | 3,940 | 3,880 | 3,910 | 8,900 |
| 2004/09/16 | 3,850 | 3,930 | 3,850 | 3,860 | 5,400 |
| 2004/09/15 | 3,850 | 3,910 | 3,850 | 3,880 | 7,700 |
| 2004/09/14 | 3,950 | 3,950 | 3,880 | 3,950 | 5,800 |
| 2004/09/13 | 3,950 | 3,960 | 3,900 | 3,950 | 5,600 |
| 2004/09/10 | 3,950 | 3,960 | 3,930 | 3,950 | 30,400 |
| 2004/09/09 | 3,980 | 3,980 | 3,920 | 3,950 | 6,100 |
| 2004/09/08 | 4,000 | 4,000 | 3,940 | 3,980 | 8,600 |
| 2004/09/07 | 3,980 | 4,000 | 3,940 | 3,980 | 13,300 |
| 2004/09/06 | 3,930 | 3,990 | 3,910 | 3,990 | 43,000 |
| 2004/09/03 | 3,880 | 3,950 | 3,870 | 3,890 | 13,000 |
| 2004/09/02 | 3,900 | 3,930 | 3,890 | 3,910 | 16,100 |
| 2004/09/01 | 3,880 | 3,900 | 3,820 | 3,880 | 24,700 |
| 2004/08/31 | 3,850 | 3,870 | 3,820 | 3,860 | 21,100 |
| 2004/08/30 | 3,840 | 3,850 | 3,800 | 3,820 | 13,400 |
| 2004/08/27 | 3,800 | 3,820 | 3,700 | 3,790 | 11,200 |
| 2004/08/26 | 3,790 | 3,820 | 3,750 | 3,810 | 6,100 |
| 2004/08/25 | 3,770 | 3,800 | 3,770 | 3,790 | 11,200 |
| 2004/08/24 | 3,720 | 3,790 | 3,720 | 3,780 | 10,100 |
| 2004/08/23 | 3,820 | 3,820 | 3,750 | 3,790 | 8,800 |
| 2004/08/20 | 3,740 | 3,810 | 3,740 | 3,770 | 9,900 |
| 2004/08/19 | 3,710 | 3,790 | 3,710 | 3,790 | 17,000 |
| 2004/08/18 | 3,700 | 3,710 | 3,680 | 3,700 | 4,600 |
| 2004/08/17 | 3,700 | 3,720 | 3,670 | 3,700 | 6,700 |
| 2004/08/16 | 3,640 | 3,730 | 3,640 | 3,690 | 8,300 |
| 2004/08/13 | 3,620 | 3,770 | 3,620 | 3,670 | 13,200 |
| 2004/08/12 | 3,700 | 3,750 | 3,700 | 3,720 | 3,600 |
| 2004/08/11 | 3,740 | 3,800 | 3,710 | 3,750 | 10,200 |
| 2004/08/10 | 3,740 | 3,740 | 3,680 | 3,720 | 14,700 |
| 2004/08/09 | 3,650 | 3,710 | 3,630 | 3,640 | 7,800 |
| 2004/08/06 | 3,700 | 3,720 | 3,640 | 3,680 | 10,100 |
| 2004/08/05 | 3,650 | 3,720 | 3,650 | 3,700 | 6,900 |
| 2004/08/04 | 3,710 | 3,710 | 3,600 | 3,640 | 6,700 |
| 2004/08/03 | 3,740 | 3,740 | 3,620 | 3,700 | 5,000 |
| 2004/08/02 | 3,770 | 3,770 | 3,660 | 3,690 | 4,000 |
| 2004/07/30 | 3,680 | 3,750 | 3,660 | 3,720 | 10,800 |
| 2004/07/29 | 3,720 | 3,720 | 3,650 | 3,680 | 8,100 |
| 2004/07/28 | 3,730 | 3,730 | 3,690 | 3,710 | 5,600 |
| 2004/07/27 | 3,710 | 3,720 | 3,670 | 3,680 | 6,000 |
| 2004/07/26 | 3,790 | 3,790 | 3,710 | 3,710 | 10,300 |
| 2004/07/23 | 3,870 | 3,870 | 3,740 | 3,770 | 30,700 |
| 2004/07/22 | 3,700 | 3,740 | 3,690 | 3,690 | 14,600 |
| 2004/07/21 | 3,780 | 3,780 | 3,670 | 3,710 | 15,800 |
| 2004/07/20 | 3,700 | 3,760 | 3,700 | 3,730 | 13,100 |
| 2004/07/16 | 3,740 | 3,740 | 3,650 | 3,730 | 23,700 |
| 2004/07/15 | 3,850 | 3,850 | 3,730 | 3,770 | 13,300 |
| 2004/07/14 | 3,830 | 3,870 | 3,780 | 3,850 | 18,100 |
| 2004/07/13 | 3,830 | 3,880 | 3,830 | 3,880 | 6,800 |
| 2004/07/12 | 3,840 | 3,870 | 3,820 | 3,840 | 21,800 |
| 2004/07/09 | 3,850 | 3,860 | 3,830 | 3,840 | 22,000 |
| 2004/07/08 | 3,810 | 3,900 | 3,810 | 3,860 | 12,300 |
| 2004/07/07 | 3,790 | 3,830 | 3,790 | 3,790 | 24,700 |
| 2004/07/06 | 3,810 | 3,830 | 3,800 | 3,820 | 20,400 |
| 2004/07/05 | 3,880 | 3,890 | 3,830 | 3,830 | 13,400 |
| 2004/07/02 | 3,900 | 3,900 | 3,860 | 3,890 | 9,600 |
| 2004/07/01 | 3,910 | 3,940 | 3,890 | 3,900 | 54,600 |
| 2004/06/30 | 3,890 | 3,900 | 3,890 | 3,900 | 7,900 |
| 2004/06/29 | 3,910 | 3,910 | 3,890 | 3,900 | 4,100 |
| 2004/06/28 | 3,920 | 3,920 | 3,880 | 3,910 | 8,500 |
| 2004/06/25 | 3,820 | 3,900 | 3,820 | 3,880 | 15,100 |
| 2004/06/24 | 3,880 | 3,900 | 3,820 | 3,900 | 16,600 |
| 2004/06/23 | 3,810 | 3,870 | 3,810 | 3,840 | 11,500 |
| 2004/06/22 | 3,870 | 3,870 | 3,800 | 3,840 | 15,600 |
| 2004/06/21 | 3,830 | 3,940 | 3,820 | 3,830 | 58,800 |
| 2004/06/18 | 3,800 | 3,800 | 3,730 | 3,760 | 5,800 |
| 2004/06/17 | 3,800 | 3,830 | 3,760 | 3,830 | 10,600 |
| 2004/06/16 | 3,810 | 3,830 | 3,790 | 3,810 | 9,800 |
| 2004/06/15 | 3,820 | 3,820 | 3,770 | 3,800 | 6,100 |
| 2004/06/14 | 3,830 | 3,840 | 3,800 | 3,810 | 7,800 |
| 2004/06/11 | 3,840 | 3,840 | 3,820 | 3,840 | 54,500 |
| 2004/06/10 | 3,840 | 3,840 | 3,820 | 3,840 | 14,800 |
| 2004/06/09 | 3,810 | 3,850 | 3,810 | 3,820 | 16,300 |
| 2004/06/08 | 3,840 | 3,840 | 3,770 | 3,800 | 24,000 |
| 2004/06/07 | 3,710 | 3,830 | 3,710 | 3,790 | 26,500 |
| 2004/06/04 | 3,750 | 3,750 | 3,670 | 3,690 | 14,100 |
| 2004/06/03 | 3,750 | 3,810 | 3,710 | 3,720 | 20,600 |
| 2004/06/02 | 3,750 | 3,790 | 3,700 | 3,710 | 9,000 |
| 2004/06/01 | 3,800 | 3,800 | 3,740 | 3,750 | 8,800 |
| 2004/05/31 | 3,810 | 3,820 | 3,740 | 3,790 | 9,900 |
| 2004/05/28 | 3,830 | 3,830 | 3,750 | 3,820 | 16,400 |
| 2004/05/27 | 3,790 | 3,810 | 3,760 | 3,790 | 11,100 |
| 2004/05/26 | 3,850 | 3,860 | 3,800 | 3,800 | 17,600 |
| 2004/05/25 | 3,840 | 3,850 | 3,800 | 3,830 | 21,900 |
| 2004/05/24 | 3,910 | 3,910 | 3,790 | 3,830 | 95,300 |
| 2004/05/21 | 3,440 | 3,520 | 3,440 | 3,510 | 12,800 |
| 2004/05/20 | 3,390 | 3,450 | 3,390 | 3,430 | 10,300 |
| 2004/05/19 | 3,410 | 3,430 | 3,350 | 3,370 | 21,200 |
| 2004/05/18 | 3,270 | 3,370 | 3,270 | 3,310 | 20,400 |
| 2004/05/17 | 3,380 | 3,430 | 3,270 | 3,270 | 19,600 |
| 2004/05/14 | 3,370 | 3,440 | 3,360 | 3,380 | 10,900 |
| 2004/05/13 | 3,440 | 3,530 | 3,360 | 3,370 | 24,200 |
| 2004/05/12 | 3,400 | 3,430 | 3,350 | 3,400 | 54,900 |
| 2004/05/11 | 3,430 | 3,500 | 3,380 | 3,400 | 24,700 |
| 2004/05/10 | 3,690 | 3,690 | 3,410 | 3,430 | 29,000 |
| 2004/05/07 | 3,740 | 3,750 | 3,710 | 3,710 | 21,000 |
| 2004/05/06 | 3,880 | 3,880 | 3,760 | 3,780 | 24,100 |
| 2004/04/30 | 3,840 | 3,840 | 3,770 | 3,820 | 15,600 |
| 2004/04/28 | 3,910 | 3,920 | 3,830 | 3,830 | 23,600 |
| 2004/04/27 | 3,890 | 3,920 | 3,850 | 3,900 | 10,900 |
| 2004/04/26 | 3,970 | 3,980 | 3,820 | 3,880 | 51,300 |
| 2004/04/23 | 3,930 | 4,000 | 3,930 | 3,980 | 7,800 |
| 2004/04/22 | 3,970 | 4,000 | 3,910 | 3,920 | 4,600 |
| 2004/04/21 | 3,980 | 4,030 | 3,940 | 3,970 | 12,700 |
| 2004/04/20 | 3,840 | 3,920 | 3,840 | 3,920 | 9,500 |
| 2004/04/19 | 3,910 | 3,950 | 3,830 | 3,860 | 15,800 |
| 2004/04/16 | 3,940 | 4,030 | 3,940 | 3,960 | 15,600 |
| 2004/04/15 | 3,970 | 3,990 | 3,930 | 3,930 | 13,200 |
| 2004/04/14 | 3,960 | 4,030 | 3,950 | 3,970 | 17,100 |
| 2004/04/13 | 3,960 | 3,980 | 3,920 | 3,930 | 10,800 |
| 2004/04/12 | 3,900 | 3,960 | 3,890 | 3,960 | 16,400 |
| 2004/04/09 | 3,950 | 3,990 | 3,920 | 3,950 | 16,900 |
| 2004/04/08 | 3,990 | 4,060 | 3,950 | 4,000 | 33,200 |
| 2004/04/07 | 3,990 | 4,010 | 3,980 | 4,010 | 28,800 |
| 2004/04/06 | 4,000 | 4,000 | 3,950 | 3,980 | 10,100 |
| 2004/04/05 | 3,950 | 4,020 | 3,920 | 3,990 | 22,300 |
| 2004/04/02 | 3,860 | 3,940 | 3,850 | 3,880 | 4,600 |
| 2004/04/01 | 3,920 | 3,960 | 3,850 | 3,860 | 5,900 |
| 2004/03/31 | 3,930 | 3,970 | 3,900 | 3,970 | 8,400 |
| 2004/03/30 | 3,960 | 3,980 | 3,920 | 3,960 | 14,600 |
| 2004/03/29 | 3,950 | 3,960 | 3,900 | 3,940 | 9,900 |
| 2004/03/26 | 3,830 | 3,910 | 3,830 | 3,900 | 12,400 |
| 2004/03/25 | 3,830 | 3,840 | 3,800 | 3,800 | 13,100 |
| 2004/03/24 | 3,810 | 3,830 | 3,790 | 3,790 | 15,800 |
| 2004/03/23 | 3,850 | 3,860 | 3,810 | 3,810 | 14,700 |
| 2004/03/22 | 3,870 | 3,930 | 3,870 | 3,870 | 8,400 |
| 2004/03/19 | 3,850 | 3,920 | 3,850 | 3,920 | 5,300 |
| 2004/03/18 | 3,960 | 3,960 | 3,880 | 3,950 | 9,700 |
| 2004/03/17 | 3,880 | 3,920 | 3,880 | 3,920 | 7,200 |
| 2004/03/16 | 3,890 | 3,950 | 3,830 | 3,880 | 6,100 |
| 2004/03/15 | 3,980 | 3,980 | 3,870 | 3,900 | 7,600 |
| 2004/03/12 | 3,760 | 3,860 | 3,760 | 3,830 | 23,300 |
| 2004/03/11 | 3,940 | 3,940 | 3,800 | 3,850 | 25,000 |
| 2004/03/10 | 3,930 | 4,000 | 3,930 | 3,960 | 12,900 |
| 2004/03/09 | 3,910 | 3,930 | 3,900 | 3,920 | 8,600 |
| 2004/03/08 | 3,900 | 4,000 | 3,900 | 3,900 | 18,800 |
| 2004/03/05 | 3,900 | 3,910 | 3,850 | 3,910 | 17,700 |
| 2004/03/04 | 3,850 | 3,920 | 3,850 | 3,900 | 13,500 |
| 2004/03/03 | 3,830 | 3,850 | 3,800 | 3,850 | 15,200 |
| 2004/03/02 | 3,800 | 3,840 | 3,700 | 3,700 | 30,700 |
| 2004/03/01 | 3,690 | 3,740 | 3,680 | 3,700 | 45,100 |
| 2004/02/27 | 3,600 | 3,690 | 3,600 | 3,670 | 23,000 |
| 2004/02/26 | 3,550 | 3,650 | 3,550 | 3,600 | 13,000 |
| 2004/02/25 | 3,580 | 3,610 | 3,560 | 3,590 | 6,900 |
| 2004/02/24 | 3,650 | 3,650 | 3,590 | 3,590 | 9,900 |
| 2004/02/23 | 3,680 | 3,690 | 3,640 | 3,650 | 11,700 |
| 2004/02/20 | 3,680 | 3,690 | 3,650 | 3,650 | 14,800 |
| 2004/02/19 | 3,690 | 3,690 | 3,670 | 3,670 | 6,200 |
| 2004/02/18 | 3,700 | 3,700 | 3,640 | 3,680 | 18,200 |
| 2004/02/17 | 3,620 | 3,670 | 3,580 | 3,640 | 13,900 |
| 2004/02/16 | 3,690 | 3,700 | 3,620 | 3,620 | 15,900 |
| 2004/02/13 | 3,680 | 3,700 | 3,640 | 3,640 | 14,100 |
| 2004/02/12 | 3,620 | 3,670 | 3,620 | 3,630 | 15,000 |
| 2004/02/10 | 3,690 | 3,690 | 3,580 | 3,580 | 15,900 |
| 2004/02/09 | 3,690 | 3,690 | 3,640 | 3,640 | 5,600 |
| 2004/02/06 | 3,660 | 3,670 | 3,640 | 3,640 | 3,600 |
| 2004/02/05 | 3,650 | 3,660 | 3,640 | 3,650 | 4,400 |
| 2004/02/04 | 3,700 | 3,700 | 3,630 | 3,640 | 11,800 |
| 2004/02/03 | 3,700 | 3,700 | 3,670 | 3,700 | 11,300 |
| 2004/02/02 | 3,750 | 3,780 | 3,690 | 3,700 | 22,000 |
| 2004/01/30 | 3,700 | 3,750 | 3,700 | 3,740 | 9,400 |
| 2004/01/29 | 3,760 | 3,760 | 3,700 | 3,700 | 16,100 |
| 2004/01/28 | 3,740 | 3,760 | 3,740 | 3,740 | 10,500 |
| 2004/01/27 | 3,780 | 3,780 | 3,750 | 3,750 | 13,000 |
| 2004/01/26 | 3,770 | 3,770 | 3,730 | 3,730 | 12,600 |
| 2004/01/23 | 3,750 | 3,760 | 3,710 | 3,740 | 6,400 |
| 2004/01/22 | 3,760 | 3,760 | 3,710 | 3,710 | 29,300 |
| 2004/01/21 | 3,800 | 3,800 | 3,750 | 3,760 | 13,500 |
| 2004/01/20 | 3,810 | 3,810 | 3,750 | 3,750 | 25,100 |
| 2004/01/19 | 3,780 | 3,820 | 3,720 | 3,770 | 9,700 |
| 2004/01/16 | 3,810 | 3,820 | 3,760 | 3,770 | 14,300 |
| 2004/01/15 | 3,860 | 3,860 | 3,810 | 3,810 | 4,300 |
| 2004/01/14 | 3,890 | 3,890 | 3,810 | 3,810 | 4,400 |
| 2004/01/13 | 3,920 | 3,980 | 3,810 | 3,890 | 18,700 |
| 2004/01/09 | 3,950 | 3,950 | 3,900 | 3,900 | 4,800 |
| 2004/01/08 | 3,980 | 3,980 | 3,900 | 3,900 | 8,400 |
| 2004/01/07 | 3,910 | 3,940 | 3,850 | 3,940 | 10,800 |
| 2004/01/06 | 3,930 | 3,950 | 3,900 | 3,910 | 7,200 |
| 2004/01/05 | 3,890 | 3,940 | 3,890 | 3,930 | 5,400 |