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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,830 | 5,850 | 5,720 | 5,720 | 27,600 |
| 2005/12/29 | 5,810 | 5,900 | 5,810 | 5,830 | 25,900 |
| 2005/12/28 | 5,800 | 5,950 | 5,780 | 5,900 | 53,600 |
| 2005/12/27 | 5,860 | 5,940 | 5,800 | 5,840 | 35,500 |
| 2005/12/26 | 5,800 | 5,900 | 5,800 | 5,860 | 37,300 |
| 2005/12/22 | 5,900 | 5,900 | 5,780 | 5,850 | 30,200 |
| 2005/12/21 | 5,950 | 5,980 | 5,830 | 5,920 | 64,700 |
| 2005/12/20 | 5,750 | 5,990 | 5,730 | 5,960 | 49,000 |
| 2005/12/19 | 5,690 | 5,760 | 5,600 | 5,730 | 29,300 |
| 2005/12/16 | 5,700 | 5,720 | 5,560 | 5,620 | 46,800 |
| 2005/12/15 | 5,770 | 5,770 | 5,610 | 5,720 | 68,300 |
| 2005/12/14 | 5,770 | 5,820 | 5,650 | 5,700 | 68,800 |
| 2005/12/13 | 5,510 | 5,710 | 5,480 | 5,710 | 59,300 |
| 2005/12/12 | 5,430 | 5,530 | 5,410 | 5,520 | 42,100 |
| 2005/12/09 | 5,330 | 5,580 | 5,330 | 5,420 | 112,700 |
| 2005/12/08 | 5,550 | 5,630 | 5,450 | 5,500 | 78,700 |
| 2005/12/07 | 5,620 | 5,680 | 5,570 | 5,670 | 62,200 |
| 2005/12/06 | 5,790 | 5,800 | 5,650 | 5,650 | 78,700 |
| 2005/12/05 | 5,830 | 5,880 | 5,760 | 5,850 | 49,300 |
| 2005/12/02 | 5,650 | 6,000 | 5,650 | 5,910 | 89,800 |
| 2005/12/01 | 5,430 | 5,550 | 5,400 | 5,550 | 37,300 |
| 2005/11/30 | 5,360 | 5,480 | 5,330 | 5,430 | 66,000 |
| 2005/11/29 | 5,390 | 5,420 | 5,310 | 5,360 | 31,000 |
| 2005/11/28 | 5,410 | 5,440 | 5,360 | 5,410 | 33,500 |
| 2005/11/25 | 5,340 | 5,490 | 5,300 | 5,480 | 53,600 |
| 2005/11/24 | 5,300 | 5,390 | 5,220 | 5,220 | 32,700 |
| 2005/11/22 | 5,030 | 5,290 | 5,030 | 5,260 | 57,100 |
| 2005/11/21 | 5,140 | 5,140 | 4,940 | 5,020 | 44,200 |
| 2005/11/18 | 4,960 | 5,080 | 4,900 | 5,080 | 85,500 |
| 2005/11/17 | 4,760 | 4,850 | 4,740 | 4,760 | 38,900 |
| 2005/11/16 | 4,740 | 4,850 | 4,740 | 4,810 | 30,200 |
| 2005/11/15 | 4,810 | 4,810 | 4,560 | 4,680 | 59,800 |
| 2005/11/14 | 4,850 | 4,870 | 4,710 | 4,810 | 43,000 |
| 2005/11/11 | 4,880 | 4,880 | 4,810 | 4,850 | 23,500 |
| 2005/11/10 | 4,800 | 4,880 | 4,800 | 4,850 | 19,800 |
| 2005/11/09 | 4,890 | 4,990 | 4,800 | 4,800 | 55,600 |
| 2005/11/08 | 4,790 | 4,820 | 4,750 | 4,750 | 41,400 |
| 2005/11/07 | 4,840 | 4,880 | 4,800 | 4,830 | 27,900 |
| 2005/11/04 | 4,850 | 4,850 | 4,770 | 4,800 | 36,100 |
| 2005/11/02 | 4,810 | 4,900 | 4,780 | 4,800 | 63,700 |
| 2005/11/01 | 4,970 | 4,980 | 4,880 | 4,900 | 25,900 |
| 2005/10/31 | 4,920 | 4,990 | 4,920 | 4,950 | 34,300 |
| 2005/10/28 | 4,800 | 4,900 | 4,770 | 4,870 | 52,100 |
| 2005/10/27 | 4,700 | 4,810 | 4,700 | 4,800 | 74,800 |
| 2005/10/26 | 4,640 | 4,680 | 4,610 | 4,650 | 28,900 |
| 2005/10/25 | 4,550 | 4,660 | 4,550 | 4,620 | 54,200 |
| 2005/10/24 | 4,600 | 4,600 | 4,510 | 4,530 | 12,600 |
| 2005/10/21 | 4,420 | 4,620 | 4,400 | 4,600 | 88,500 |
| 2005/10/20 | 4,490 | 4,490 | 4,430 | 4,470 | 18,000 |
| 2005/10/19 | 4,470 | 4,500 | 4,400 | 4,500 | 49,900 |
| 2005/10/18 | 4,450 | 4,460 | 4,420 | 4,430 | 37,600 |
| 2005/10/17 | 4,380 | 4,470 | 4,370 | 4,450 | 41,800 |
| 2005/10/14 | 4,360 | 4,400 | 4,360 | 4,380 | 48,600 |
| 2005/10/13 | 4,350 | 4,360 | 4,310 | 4,360 | 44,900 |
| 2005/10/12 | 4,320 | 4,350 | 4,290 | 4,300 | 41,300 |
| 2005/10/11 | 4,310 | 4,310 | 4,290 | 4,310 | 41,100 |
| 2005/10/07 | 4,280 | 4,320 | 4,240 | 4,280 | 60,600 |
| 2005/10/06 | 4,250 | 4,290 | 4,240 | 4,250 | 45,000 |
| 2005/10/05 | 4,290 | 4,300 | 4,250 | 4,260 | 70,300 |
| 2005/10/04 | 4,270 | 4,300 | 4,240 | 4,280 | 101,700 |
| 2005/10/03 | 4,140 | 4,150 | 4,100 | 4,110 | 35,100 |
| 2005/09/30 | 4,200 | 4,210 | 4,120 | 4,120 | 62,200 |
| 2005/09/29 | 4,300 | 4,300 | 4,190 | 4,200 | 35,800 |
| 2005/09/28 | 4,310 | 4,310 | 4,230 | 4,300 | 31,000 |
| 2005/09/27 | 4,380 | 4,380 | 4,300 | 4,310 | 28,600 |
| 2005/09/26 | 4,350 | 4,430 | 4,320 | 4,410 | 71,700 |
| 2005/09/22 | 4,280 | 4,350 | 4,280 | 4,320 | 68,900 |
| 2005/09/21 | 4,330 | 4,330 | 4,260 | 4,320 | 25,700 |
| 2005/09/20 | 4,260 | 4,350 | 4,220 | 4,290 | 63,400 |
| 2005/09/16 | 4,220 | 4,290 | 4,220 | 4,250 | 52,800 |
| 2005/09/15 | 4,240 | 4,270 | 4,220 | 4,240 | 22,900 |
| 2005/09/14 | 4,170 | 4,300 | 4,170 | 4,280 | 73,400 |
| 2005/09/13 | 4,180 | 4,200 | 4,150 | 4,190 | 30,700 |
| 2005/09/12 | 4,160 | 4,170 | 4,150 | 4,150 | 16,800 |
| 2005/09/09 | 4,160 | 4,160 | 4,110 | 4,140 | 35,000 |
| 2005/09/08 | 4,150 | 4,150 | 4,110 | 4,140 | 9,500 |
| 2005/09/07 | 4,150 | 4,160 | 4,120 | 4,120 | 13,900 |
| 2005/09/06 | 4,160 | 4,170 | 4,140 | 4,140 | 12,200 |
| 2005/09/05 | 4,170 | 4,190 | 4,150 | 4,150 | 13,100 |
| 2005/09/02 | 4,200 | 4,200 | 4,160 | 4,160 | 20,200 |
| 2005/09/01 | 4,190 | 4,200 | 4,160 | 4,180 | 19,800 |
| 2005/08/31 | 4,160 | 4,190 | 4,150 | 4,170 | 15,500 |
| 2005/08/30 | 4,200 | 4,200 | 4,160 | 4,170 | 13,300 |
| 2005/08/29 | 4,200 | 4,200 | 4,160 | 4,160 | 13,900 |
| 2005/08/26 | 4,180 | 4,200 | 4,170 | 4,200 | 17,800 |
| 2005/08/25 | 4,200 | 4,200 | 4,150 | 4,170 | 24,800 |
| 2005/08/24 | 4,200 | 4,200 | 4,160 | 4,190 | 22,200 |
| 2005/08/23 | 4,190 | 4,200 | 4,170 | 4,180 | 26,500 |
| 2005/08/22 | 4,180 | 4,190 | 4,160 | 4,190 | 22,500 |
| 2005/08/19 | 4,140 | 4,170 | 4,140 | 4,150 | 11,800 |
| 2005/08/18 | 4,150 | 4,170 | 4,140 | 4,170 | 24,700 |
| 2005/08/17 | 4,150 | 4,180 | 4,090 | 4,130 | 82,600 |
| 2005/08/16 | 4,120 | 4,190 | 4,100 | 4,190 | 40,400 |
| 2005/08/15 | 4,120 | 4,140 | 4,070 | 4,080 | 37,500 |
| 2005/08/12 | 4,160 | 4,160 | 4,050 | 4,080 | 52,600 |
| 2005/08/11 | 4,150 | 4,180 | 4,130 | 4,180 | 32,100 |
| 2005/08/10 | 4,160 | 4,170 | 4,140 | 4,170 | 27,100 |
| 2005/08/09 | 4,090 | 4,170 | 4,080 | 4,150 | 27,900 |
| 2005/08/08 | 4,080 | 4,120 | 4,030 | 4,120 | 23,000 |
| 2005/08/05 | 4,150 | 4,170 | 4,100 | 4,110 | 22,400 |
| 2005/08/04 | 4,140 | 4,180 | 4,140 | 4,140 | 29,400 |
| 2005/08/03 | 4,190 | 4,190 | 4,150 | 4,150 | 13,600 |
| 2005/08/02 | 4,190 | 4,210 | 4,140 | 4,180 | 45,500 |
| 2005/08/01 | 4,170 | 4,200 | 4,160 | 4,180 | 28,100 |
| 2005/07/29 | 4,160 | 4,190 | 4,150 | 4,170 | 44,500 |
| 2005/07/28 | 4,190 | 4,220 | 4,150 | 4,160 | 50,300 |
| 2005/07/27 | 4,150 | 4,160 | 4,130 | 4,160 | 23,500 |
| 2005/07/26 | 4,120 | 4,150 | 4,120 | 4,140 | 32,400 |
| 2005/07/25 | 4,150 | 4,150 | 4,120 | 4,130 | 25,900 |
| 2005/07/22 | 4,150 | 4,160 | 4,130 | 4,140 | 26,000 |
| 2005/07/21 | 4,160 | 4,160 | 4,140 | 4,140 | 28,700 |
| 2005/07/20 | 4,140 | 4,160 | 4,130 | 4,160 | 42,300 |
| 2005/07/19 | 4,150 | 4,150 | 4,120 | 4,120 | 12,800 |
| 2005/07/15 | 4,140 | 4,150 | 4,120 | 4,130 | 26,300 |
| 2005/07/14 | 4,130 | 4,150 | 4,130 | 4,140 | 90,800 |
| 2005/07/13 | 4,160 | 4,160 | 4,130 | 4,150 | 15,200 |
| 2005/07/12 | 4,140 | 4,160 | 4,130 | 4,140 | 22,500 |
| 2005/07/11 | 4,150 | 4,170 | 4,130 | 4,140 | 46,600 |
| 2005/07/08 | 4,150 | 4,190 | 4,150 | 4,180 | 32,600 |
| 2005/07/07 | 4,200 | 4,220 | 4,110 | 4,220 | 109,900 |
| 2005/07/06 | 4,270 | 4,290 | 4,210 | 4,240 | 28,000 |
| 2005/07/05 | 4,300 | 4,310 | 4,280 | 4,310 | 17,000 |
| 2005/07/04 | 4,300 | 4,300 | 4,270 | 4,300 | 14,000 |
| 2005/07/01 | 4,310 | 4,310 | 4,260 | 4,270 | 24,100 |
| 2005/06/30 | 4,300 | 4,330 | 4,240 | 4,310 | 52,300 |
| 2005/06/29 | 4,280 | 4,310 | 4,250 | 4,310 | 31,900 |
| 2005/06/28 | 4,190 | 4,280 | 4,170 | 4,260 | 20,600 |
| 2005/06/27 | 4,150 | 4,220 | 4,130 | 4,170 | 10,700 |
| 2005/06/24 | 4,230 | 4,230 | 4,180 | 4,210 | 6,600 |
| 2005/06/23 | 4,230 | 4,270 | 4,230 | 4,230 | 19,400 |
| 2005/06/22 | 4,260 | 4,270 | 4,220 | 4,250 | 34,200 |
| 2005/06/21 | 4,170 | 4,250 | 4,160 | 4,210 | 15,300 |
| 2005/06/20 | 4,170 | 4,270 | 4,160 | 4,200 | 30,400 |
| 2005/06/17 | 4,150 | 4,180 | 4,130 | 4,170 | 16,500 |
| 2005/06/16 | 4,150 | 4,160 | 4,120 | 4,130 | 9,900 |
| 2005/06/15 | 4,090 | 4,130 | 4,070 | 4,130 | 10,800 |
| 2005/06/14 | 4,100 | 4,110 | 4,080 | 4,100 | 4,900 |
| 2005/06/13 | 4,090 | 4,120 | 4,090 | 4,090 | 7,100 |
| 2005/06/10 | 4,090 | 4,120 | 4,090 | 4,100 | 13,600 |
| 2005/06/09 | 4,110 | 4,140 | 4,080 | 4,090 | 7,300 |
| 2005/06/08 | 4,130 | 4,140 | 4,080 | 4,090 | 9,400 |
| 2005/06/07 | 4,110 | 4,120 | 4,070 | 4,120 | 11,100 |
| 2005/06/06 | 4,110 | 4,160 | 4,070 | 4,140 | 8,500 |
| 2005/06/03 | 4,110 | 4,180 | 4,110 | 4,120 | 16,200 |
| 2005/06/02 | 4,090 | 4,150 | 4,090 | 4,110 | 12,700 |
| 2005/06/01 | 4,110 | 4,140 | 4,060 | 4,140 | 6,900 |
| 2005/05/31 | 4,120 | 4,160 | 4,050 | 4,160 | 12,900 |
| 2005/05/30 | 4,090 | 4,120 | 4,040 | 4,120 | 8,000 |
| 2005/05/27 | 4,050 | 4,060 | 4,050 | 4,050 | 4,800 |
| 2005/05/26 | 4,010 | 4,050 | 4,010 | 4,040 | 10,800 |
| 2005/05/25 | 4,080 | 4,090 | 4,020 | 4,030 | 11,400 |
| 2005/05/24 | 4,100 | 4,100 | 4,010 | 4,080 | 10,400 |
| 2005/05/23 | 4,060 | 4,100 | 3,990 | 4,050 | 27,700 |
| 2005/05/20 | 4,080 | 4,080 | 4,010 | 4,010 | 15,600 |
| 2005/05/19 | 4,100 | 4,100 | 4,020 | 4,050 | 18,300 |
| 2005/05/18 | 4,090 | 4,090 | 4,010 | 4,010 | 7,500 |
| 2005/05/17 | 4,160 | 4,180 | 4,040 | 4,100 | 12,800 |
| 2005/05/16 | 4,180 | 4,180 | 4,060 | 4,060 | 13,000 |
| 2005/05/13 | 4,200 | 4,210 | 4,130 | 4,190 | 8,800 |
| 2005/05/12 | 4,240 | 4,250 | 4,100 | 4,220 | 17,600 |
| 2005/05/11 | 4,230 | 4,260 | 4,200 | 4,240 | 13,200 |
| 2005/05/10 | 4,230 | 4,240 | 4,190 | 4,240 | 17,900 |
| 2005/05/09 | 4,190 | 4,240 | 4,190 | 4,230 | 23,600 |
| 2005/05/06 | 4,130 | 4,200 | 4,130 | 4,180 | 17,400 |
| 2005/05/02 | 4,110 | 4,110 | 4,040 | 4,100 | 17,100 |
| 2005/04/28 | 4,090 | 4,100 | 4,040 | 4,050 | 8,800 |
| 2005/04/27 | 4,130 | 4,130 | 4,080 | 4,090 | 9,700 |
| 2005/04/26 | 4,120 | 4,120 | 4,070 | 4,110 | 13,700 |
| 2005/04/25 | 4,140 | 4,140 | 4,060 | 4,070 | 15,800 |
| 2005/04/22 | 4,130 | 4,150 | 4,090 | 4,110 | 18,600 |
| 2005/04/21 | 4,010 | 4,050 | 3,990 | 4,020 | 18,600 |
| 2005/04/20 | 4,100 | 4,100 | 4,040 | 4,050 | 19,000 |
| 2005/04/19 | 4,130 | 4,130 | 4,030 | 4,050 | 55,600 |
| 2005/04/18 | 4,120 | 4,130 | 4,020 | 4,070 | 45,600 |
| 2005/04/15 | 4,150 | 4,150 | 4,120 | 4,130 | 28,900 |
| 2005/04/14 | 4,160 | 4,160 | 4,110 | 4,120 | 25,600 |
| 2005/04/13 | 4,190 | 4,190 | 4,140 | 4,170 | 15,300 |
| 2005/04/12 | 4,200 | 4,200 | 4,130 | 4,160 | 22,900 |
| 2005/04/11 | 4,190 | 4,190 | 4,130 | 4,130 | 11,600 |
| 2005/04/08 | 4,150 | 4,200 | 4,150 | 4,180 | 15,200 |
| 2005/04/07 | 4,200 | 4,210 | 4,150 | 4,200 | 38,200 |
| 2005/04/06 | 4,110 | 4,150 | 4,080 | 4,150 | 44,700 |
| 2005/04/05 | 4,060 | 4,080 | 4,030 | 4,060 | 11,500 |
| 2005/04/04 | 4,090 | 4,090 | 4,030 | 4,040 | 8,100 |
| 2005/04/01 | 4,090 | 4,100 | 4,040 | 4,100 | 22,900 |
| 2005/03/31 | 4,070 | 4,120 | 3,980 | 4,110 | 32,800 |
| 2005/03/30 | 4,020 | 4,020 | 3,900 | 3,940 | 53,100 |
| 2005/03/29 | 4,130 | 4,150 | 4,010 | 4,030 | 34,700 |
| 2005/03/28 | 4,090 | 4,240 | 4,090 | 4,160 | 22,800 |
| 2005/03/25 | 4,330 | 4,330 | 4,260 | 4,270 | 43,700 |
| 2005/03/24 | 4,340 | 4,350 | 4,320 | 4,330 | 28,500 |
| 2005/03/23 | 4,350 | 4,360 | 4,320 | 4,340 | 26,200 |
| 2005/03/22 | 4,330 | 4,350 | 4,320 | 4,330 | 32,600 |
| 2005/03/18 | 4,330 | 4,360 | 4,320 | 4,330 | 17,400 |
| 2005/03/17 | 4,340 | 4,340 | 4,320 | 4,330 | 17,600 |
| 2005/03/16 | 4,350 | 4,370 | 4,330 | 4,340 | 22,200 |
| 2005/03/15 | 4,360 | 4,370 | 4,330 | 4,350 | 15,300 |
| 2005/03/14 | 4,350 | 4,370 | 4,330 | 4,330 | 29,600 |
| 2005/03/11 | 4,320 | 4,340 | 4,320 | 4,320 | 32,600 |
| 2005/03/10 | 4,340 | 4,340 | 4,320 | 4,330 | 14,400 |
| 2005/03/09 | 4,320 | 4,330 | 4,300 | 4,310 | 21,900 |
| 2005/03/08 | 4,330 | 4,330 | 4,310 | 4,310 | 23,500 |
| 2005/03/07 | 4,330 | 4,360 | 4,300 | 4,320 | 51,100 |
| 2005/03/04 | 4,320 | 4,350 | 4,320 | 4,330 | 19,400 |
| 2005/03/03 | 4,320 | 4,370 | 4,310 | 4,360 | 25,900 |
| 2005/03/02 | 4,380 | 4,380 | 4,310 | 4,330 | 17,700 |
| 2005/03/01 | 4,320 | 4,350 | 4,300 | 4,340 | 42,600 |
| 2005/02/28 | 4,320 | 4,340 | 4,290 | 4,320 | 28,700 |
| 2005/02/25 | 4,270 | 4,300 | 4,250 | 4,290 | 54,300 |
| 2005/02/24 | 4,210 | 4,220 | 4,200 | 4,220 | 21,900 |
| 2005/02/23 | 4,200 | 4,220 | 4,180 | 4,190 | 34,200 |
| 2005/02/22 | 4,180 | 4,210 | 4,170 | 4,180 | 31,200 |
| 2005/02/21 | 4,150 | 4,180 | 4,140 | 4,160 | 25,500 |
| 2005/02/18 | 4,160 | 4,160 | 4,120 | 4,120 | 19,300 |
| 2005/02/17 | 4,110 | 4,160 | 4,110 | 4,140 | 28,000 |
| 2005/02/16 | 4,170 | 4,170 | 4,130 | 4,160 | 29,600 |
| 2005/02/15 | 4,150 | 4,150 | 4,120 | 4,140 | 31,300 |
| 2005/02/14 | 4,130 | 4,140 | 4,100 | 4,120 | 55,800 |
| 2005/02/10 | 4,110 | 4,120 | 4,060 | 4,060 | 57,100 |
| 2005/02/09 | 4,110 | 4,130 | 4,090 | 4,110 | 38,400 |
| 2005/02/08 | 4,080 | 4,130 | 4,080 | 4,090 | 36,100 |
| 2005/02/07 | 4,140 | 4,140 | 4,080 | 4,110 | 27,700 |
| 2005/02/04 | 4,080 | 4,150 | 4,060 | 4,110 | 65,600 |
| 2005/02/03 | 4,120 | 4,120 | 4,080 | 4,100 | 21,500 |
| 2005/02/02 | 4,100 | 4,130 | 4,080 | 4,130 | 53,700 |
| 2005/02/01 | 4,060 | 4,090 | 4,040 | 4,070 | 47,200 |
| 2005/01/31 | 4,050 | 4,050 | 4,010 | 4,020 | 36,100 |
| 2005/01/28 | 4,090 | 4,090 | 4,020 | 4,050 | 49,000 |
| 2005/01/27 | 4,140 | 4,140 | 4,090 | 4,090 | 35,200 |
| 2005/01/26 | 4,110 | 4,150 | 4,090 | 4,120 | 56,500 |
| 2005/01/25 | 4,100 | 4,110 | 4,080 | 4,100 | 39,500 |
| 2005/01/24 | 4,110 | 4,130 | 4,070 | 4,090 | 35,000 |
| 2005/01/21 | 4,030 | 4,110 | 4,010 | 4,070 | 80,800 |
| 2005/01/20 | 3,950 | 3,980 | 3,950 | 3,960 | 44,100 |
| 2005/01/19 | 4,010 | 4,010 | 3,950 | 3,960 | 47,100 |
| 2005/01/18 | 4,010 | 4,040 | 4,000 | 4,000 | 43,000 |
| 2005/01/17 | 4,040 | 4,060 | 3,990 | 4,000 | 99,300 |
| 2005/01/14 | 4,050 | 4,050 | 3,980 | 4,000 | 154,800 |
| 2005/01/13 | 4,280 | 4,280 | 4,060 | 4,090 | 263,500 |
| 2005/01/12 | 4,290 | 4,310 | 4,210 | 4,310 | 443,200 |
| 2005/01/11 | 3,780 | 3,810 | 3,780 | 3,810 | 15,300 |
| 2005/01/07 | 3,820 | 3,820 | 3,770 | 3,780 | 10,400 |
| 2005/01/06 | 3,790 | 3,820 | 3,780 | 3,780 | 25,200 |
| 2005/01/05 | 3,760 | 3,820 | 3,730 | 3,790 | 60,100 |
| 2005/01/04 | 3,760 | 3,800 | 3,760 | 3,790 | 16,100 |