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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,350 | 3,350 | 3,290 | 3,290 | 10,700 |
| 2007/12/27 | 3,350 | 3,420 | 3,320 | 3,400 | 28,800 |
| 2007/12/26 | 3,300 | 3,340 | 3,290 | 3,330 | 10,000 |
| 2007/12/25 | 3,470 | 3,470 | 3,280 | 3,310 | 26,000 |
| 2007/12/21 | 3,300 | 3,370 | 3,240 | 3,370 | 56,300 |
| 2007/12/20 | 3,210 | 3,300 | 3,210 | 3,280 | 43,800 |
| 2007/12/19 | 3,250 | 3,270 | 3,230 | 3,260 | 33,400 |
| 2007/12/18 | 3,190 | 3,270 | 3,190 | 3,260 | 76,900 |
| 2007/12/17 | 3,230 | 3,240 | 3,170 | 3,170 | 45,200 |
| 2007/12/14 | 3,310 | 3,310 | 3,200 | 3,210 | 57,200 |
| 2007/12/13 | 3,340 | 3,350 | 3,260 | 3,260 | 33,100 |
| 2007/12/12 | 3,270 | 3,280 | 3,220 | 3,240 | 23,000 |
| 2007/12/11 | 3,320 | 3,330 | 3,240 | 3,270 | 59,300 |
| 2007/12/10 | 3,290 | 3,320 | 3,250 | 3,270 | 32,400 |
| 2007/12/07 | 3,260 | 3,350 | 3,260 | 3,320 | 77,200 |
| 2007/12/06 | 3,300 | 3,300 | 3,210 | 3,240 | 31,600 |
| 2007/12/05 | 3,300 | 3,300 | 3,210 | 3,260 | 19,100 |
| 2007/12/04 | 3,340 | 3,360 | 3,260 | 3,270 | 28,100 |
| 2007/12/03 | 3,400 | 3,450 | 3,340 | 3,380 | 29,000 |
| 2007/11/30 | 3,310 | 3,410 | 3,310 | 3,390 | 59,000 |
| 2007/11/29 | 3,340 | 3,360 | 3,300 | 3,360 | 50,900 |
| 2007/11/28 | 3,410 | 3,420 | 3,280 | 3,330 | 42,300 |
| 2007/11/27 | 3,380 | 3,460 | 3,350 | 3,420 | 53,700 |
| 2007/11/26 | 3,380 | 3,400 | 3,340 | 3,400 | 71,400 |
| 2007/11/22 | 3,530 | 3,560 | 3,410 | 3,480 | 109,300 |
| 2007/11/21 | 3,550 | 3,590 | 3,510 | 3,530 | 81,900 |
| 2007/11/20 | 3,380 | 3,580 | 3,330 | 3,560 | 113,400 |
| 2007/11/19 | 3,420 | 3,450 | 3,370 | 3,400 | 52,300 |
| 2007/11/16 | 3,360 | 3,420 | 3,330 | 3,400 | 44,400 |
| 2007/11/15 | 3,350 | 3,450 | 3,350 | 3,420 | 67,100 |
| 2007/11/14 | 3,400 | 3,400 | 3,270 | 3,390 | 91,900 |
| 2007/11/13 | 3,150 | 3,160 | 3,080 | 3,110 | 49,300 |
| 2007/11/12 | 3,230 | 3,230 | 3,170 | 3,200 | 27,900 |
| 2007/11/09 | 3,300 | 3,310 | 3,240 | 3,280 | 38,800 |
| 2007/11/08 | 3,310 | 3,330 | 3,190 | 3,270 | 49,500 |
| 2007/11/07 | 3,450 | 3,450 | 3,350 | 3,410 | 61,800 |
| 2007/11/06 | 3,250 | 3,330 | 3,250 | 3,330 | 13,400 |
| 2007/11/05 | 3,300 | 3,310 | 3,250 | 3,300 | 15,100 |
| 2007/11/02 | 3,280 | 3,330 | 3,260 | 3,310 | 19,600 |
| 2007/11/01 | 3,330 | 3,370 | 3,300 | 3,370 | 26,400 |
| 2007/10/31 | 3,290 | 3,380 | 3,250 | 3,380 | 68,100 |
| 2007/10/30 | 3,350 | 3,410 | 3,110 | 3,340 | 80,100 |
| 2007/10/29 | 3,320 | 3,350 | 3,300 | 3,330 | 23,800 |
| 2007/10/26 | 3,360 | 3,380 | 3,280 | 3,280 | 36,400 |
| 2007/10/25 | 3,370 | 3,390 | 3,340 | 3,360 | 43,400 |
| 2007/10/24 | 3,360 | 3,440 | 3,290 | 3,310 | 133,300 |
| 2007/10/23 | 3,250 | 3,280 | 3,180 | 3,280 | 73,500 |
| 2007/10/22 | 3,230 | 3,270 | 3,160 | 3,240 | 43,300 |
| 2007/10/19 | 3,300 | 3,370 | 3,300 | 3,330 | 25,400 |
| 2007/10/18 | 3,320 | 3,420 | 3,300 | 3,400 | 28,000 |
| 2007/10/17 | 3,270 | 3,310 | 3,220 | 3,290 | 43,300 |
| 2007/10/16 | 3,330 | 3,370 | 3,300 | 3,320 | 37,300 |
| 2007/10/15 | 3,440 | 3,440 | 3,380 | 3,420 | 24,900 |
| 2007/10/12 | 3,400 | 3,420 | 3,360 | 3,400 | 58,700 |
| 2007/10/11 | 3,330 | 3,390 | 3,300 | 3,390 | 55,400 |
| 2007/10/10 | 3,280 | 3,340 | 3,280 | 3,310 | 39,600 |
| 2007/10/09 | 3,260 | 3,300 | 3,260 | 3,300 | 34,400 |
| 2007/10/05 | 3,230 | 3,270 | 3,220 | 3,250 | 50,800 |
| 2007/10/04 | 3,300 | 3,310 | 3,230 | 3,260 | 69,100 |
| 2007/10/03 | 3,280 | 3,310 | 3,250 | 3,310 | 45,800 |
| 2007/10/02 | 3,310 | 3,330 | 3,280 | 3,300 | 48,200 |
| 2007/10/01 | 3,280 | 3,280 | 3,230 | 3,270 | 29,600 |
| 2007/09/28 | 3,270 | 3,320 | 3,240 | 3,320 | 87,100 |
| 2007/09/27 | 3,230 | 3,260 | 3,190 | 3,260 | 70,100 |
| 2007/09/26 | 3,120 | 3,160 | 3,060 | 3,160 | 59,600 |
| 2007/09/25 | 3,060 | 3,080 | 3,020 | 3,080 | 50,100 |
| 2007/09/21 | 3,060 | 3,120 | 3,020 | 3,080 | 69,100 |
| 2007/09/20 | 3,180 | 3,180 | 3,090 | 3,110 | 55,500 |
| 2007/09/19 | 3,150 | 3,150 | 3,070 | 3,110 | 82,200 |
| 2007/09/18 | 2,990 | 3,040 | 2,960 | 3,000 | 85,400 |
| 2007/09/14 | 2,935 | 3,010 | 2,930 | 2,975 | 109,300 |
| 2007/09/13 | 2,950 | 2,955 | 2,920 | 2,930 | 85,800 |
| 2007/09/12 | 2,990 | 3,000 | 2,930 | 2,960 | 141,900 |
| 2007/09/11 | 2,990 | 3,020 | 2,965 | 2,995 | 161,200 |
| 2007/09/10 | 2,990 | 3,020 | 2,965 | 2,990 | 175,000 |
| 2007/09/07 | 3,080 | 3,140 | 3,060 | 3,090 | 159,800 |
| 2007/09/06 | 3,150 | 3,180 | 3,070 | 3,080 | 196,300 |
| 2007/09/05 | 3,250 | 3,260 | 3,150 | 3,180 | 142,700 |
| 2007/09/04 | 3,250 | 3,260 | 3,210 | 3,220 | 23,900 |
| 2007/09/03 | 3,310 | 3,310 | 3,250 | 3,250 | 19,800 |
| 2007/08/31 | 3,180 | 3,300 | 3,160 | 3,290 | 120,500 |
| 2007/08/30 | 3,180 | 3,210 | 3,110 | 3,140 | 102,000 |
| 2007/08/29 | 3,210 | 3,210 | 3,150 | 3,160 | 73,000 |
| 2007/08/28 | 3,290 | 3,350 | 3,280 | 3,300 | 40,800 |
| 2007/08/27 | 3,270 | 3,300 | 3,240 | 3,260 | 41,200 |
| 2007/08/24 | 3,260 | 3,290 | 3,210 | 3,240 | 47,900 |
| 2007/08/23 | 3,260 | 3,330 | 3,230 | 3,290 | 65,800 |
| 2007/08/22 | 3,280 | 3,280 | 3,190 | 3,230 | 49,800 |
| 2007/08/21 | 3,260 | 3,360 | 3,210 | 3,300 | 126,100 |
| 2007/08/20 | 3,190 | 3,230 | 3,120 | 3,160 | 78,700 |
| 2007/08/17 | 3,350 | 3,360 | 3,130 | 3,140 | 161,400 |
| 2007/08/16 | 3,390 | 3,400 | 3,320 | 3,350 | 111,700 |
| 2007/08/15 | 3,390 | 3,480 | 3,380 | 3,450 | 115,600 |
| 2007/08/14 | 3,490 | 3,540 | 3,420 | 3,460 | 71,000 |
| 2007/08/13 | 3,480 | 3,570 | 3,460 | 3,480 | 154,900 |
| 2007/08/10 | 3,490 | 3,610 | 3,480 | 3,580 | 143,900 |
| 2007/08/09 | 3,520 | 3,580 | 3,420 | 3,510 | 186,200 |
| 2007/08/08 | 3,470 | 3,490 | 3,410 | 3,470 | 66,400 |
| 2007/08/07 | 3,480 | 3,520 | 3,460 | 3,480 | 41,800 |
| 2007/08/06 | 3,470 | 3,530 | 3,470 | 3,510 | 43,800 |
| 2007/08/03 | 3,500 | 3,540 | 3,480 | 3,520 | 63,500 |
| 2007/08/02 | 3,480 | 3,520 | 3,460 | 3,500 | 35,500 |
| 2007/08/01 | 3,520 | 3,550 | 3,460 | 3,480 | 78,100 |
| 2007/07/31 | 3,500 | 3,570 | 3,490 | 3,530 | 56,300 |
| 2007/07/30 | 3,400 | 3,600 | 3,400 | 3,490 | 68,700 |
| 2007/07/27 | 3,450 | 3,500 | 3,400 | 3,440 | 83,800 |
| 2007/07/26 | 3,620 | 3,620 | 3,530 | 3,530 | 49,700 |
| 2007/07/25 | 3,510 | 3,620 | 3,490 | 3,620 | 98,900 |
| 2007/07/24 | 3,530 | 3,540 | 3,470 | 3,510 | 120,200 |
| 2007/07/23 | 3,590 | 3,600 | 3,540 | 3,550 | 80,000 |
| 2007/07/20 | 3,600 | 3,620 | 3,560 | 3,590 | 64,800 |
| 2007/07/19 | 3,560 | 3,620 | 3,560 | 3,590 | 49,900 |
| 2007/07/18 | 3,650 | 3,660 | 3,550 | 3,580 | 107,400 |
| 2007/07/17 | 3,640 | 3,670 | 3,630 | 3,650 | 44,400 |
| 2007/07/13 | 3,680 | 3,680 | 3,630 | 3,640 | 56,400 |
| 2007/07/12 | 3,640 | 3,660 | 3,620 | 3,630 | 58,900 |
| 2007/07/11 | 3,650 | 3,690 | 3,610 | 3,630 | 82,100 |
| 2007/07/10 | 3,680 | 3,700 | 3,650 | 3,650 | 51,500 |
| 2007/07/09 | 3,660 | 3,710 | 3,650 | 3,680 | 55,400 |
| 2007/07/06 | 3,740 | 3,740 | 3,620 | 3,660 | 136,500 |
| 2007/07/05 | 3,640 | 3,720 | 3,640 | 3,700 | 79,200 |
| 2007/07/04 | 3,720 | 3,730 | 3,630 | 3,630 | 86,700 |
| 2007/07/03 | 3,690 | 3,730 | 3,650 | 3,710 | 114,400 |
| 2007/07/02 | 3,650 | 3,730 | 3,620 | 3,730 | 286,000 |
| 2007/06/29 | 3,720 | 3,850 | 3,700 | 3,840 | 159,200 |
| 2007/06/28 | 3,560 | 3,750 | 3,520 | 3,710 | 146,200 |
| 2007/06/27 | 3,610 | 3,630 | 3,530 | 3,600 | 103,300 |
| 2007/06/26 | 3,690 | 3,700 | 3,580 | 3,650 | 194,400 |
| 2007/06/25 | 3,690 | 3,810 | 3,680 | 3,770 | 173,800 |
| 2007/06/22 | 3,570 | 3,650 | 3,550 | 3,650 | 158,200 |
| 2007/06/21 | 3,510 | 3,570 | 3,510 | 3,570 | 62,900 |
| 2007/06/20 | 3,510 | 3,590 | 3,490 | 3,570 | 123,900 |
| 2007/06/19 | 3,480 | 3,510 | 3,450 | 3,500 | 129,700 |
| 2007/06/18 | 3,370 | 3,450 | 3,370 | 3,450 | 77,100 |
| 2007/06/15 | 3,280 | 3,370 | 3,240 | 3,360 | 90,900 |
| 2007/06/14 | 3,170 | 3,240 | 3,160 | 3,220 | 38,100 |
| 2007/06/13 | 3,180 | 3,180 | 3,140 | 3,150 | 35,000 |
| 2007/06/12 | 3,260 | 3,260 | 3,200 | 3,200 | 46,600 |
| 2007/06/11 | 3,200 | 3,260 | 3,200 | 3,260 | 20,500 |
| 2007/06/08 | 3,230 | 3,230 | 3,170 | 3,190 | 78,600 |
| 2007/06/07 | 3,250 | 3,280 | 3,230 | 3,280 | 46,400 |
| 2007/06/06 | 3,320 | 3,320 | 3,260 | 3,300 | 48,500 |
| 2007/06/05 | 3,290 | 3,310 | 3,250 | 3,310 | 40,000 |
| 2007/06/04 | 3,390 | 3,390 | 3,310 | 3,320 | 46,100 |
| 2007/06/01 | 3,300 | 3,370 | 3,290 | 3,340 | 77,100 |
| 2007/05/31 | 3,200 | 3,270 | 3,190 | 3,250 | 45,900 |
| 2007/05/30 | 3,140 | 3,180 | 3,140 | 3,180 | 33,900 |
| 2007/05/29 | 3,160 | 3,160 | 3,120 | 3,140 | 27,700 |
| 2007/05/28 | 3,150 | 3,160 | 3,130 | 3,150 | 19,900 |
| 2007/05/25 | 3,110 | 3,130 | 3,090 | 3,110 | 52,100 |
| 2007/05/24 | 3,100 | 3,140 | 3,090 | 3,110 | 127,100 |
| 2007/05/23 | 3,130 | 3,150 | 3,080 | 3,090 | 87,400 |
| 2007/05/22 | 3,190 | 3,190 | 3,120 | 3,140 | 67,200 |
| 2007/05/21 | 3,070 | 3,170 | 3,060 | 3,160 | 54,200 |
| 2007/05/18 | 3,130 | 3,130 | 3,070 | 3,090 | 80,600 |
| 2007/05/17 | 3,210 | 3,240 | 3,140 | 3,140 | 77,200 |
| 2007/05/16 | 3,250 | 3,250 | 3,130 | 3,210 | 94,600 |
| 2007/05/15 | 3,360 | 3,360 | 3,260 | 3,260 | 65,100 |
| 2007/05/14 | 3,290 | 3,300 | 3,250 | 3,300 | 35,800 |
| 2007/05/11 | 3,280 | 3,290 | 3,240 | 3,270 | 27,300 |
| 2007/05/10 | 3,320 | 3,330 | 3,270 | 3,280 | 28,200 |
| 2007/05/09 | 3,230 | 3,290 | 3,230 | 3,260 | 32,200 |
| 2007/05/08 | 3,280 | 3,300 | 3,230 | 3,280 | 51,500 |
| 2007/05/07 | 3,320 | 3,330 | 3,220 | 3,260 | 57,100 |
| 2007/05/02 | 3,320 | 3,350 | 3,280 | 3,300 | 54,000 |
| 2007/05/01 | 3,250 | 3,320 | 3,240 | 3,300 | 60,500 |
| 2007/04/27 | 3,160 | 3,220 | 3,160 | 3,200 | 60,400 |
| 2007/04/26 | 3,140 | 3,170 | 3,120 | 3,160 | 69,300 |
| 2007/04/25 | 3,150 | 3,190 | 3,090 | 3,130 | 97,200 |
| 2007/04/24 | 3,200 | 3,210 | 3,110 | 3,140 | 268,700 |
| 2007/04/23 | 3,380 | 3,380 | 3,280 | 3,300 | 70,900 |
| 2007/04/20 | 3,400 | 3,400 | 3,360 | 3,370 | 26,400 |
| 2007/04/19 | 3,430 | 3,430 | 3,370 | 3,400 | 42,900 |
| 2007/04/18 | 3,350 | 3,430 | 3,350 | 3,420 | 33,800 |
| 2007/04/17 | 3,370 | 3,370 | 3,320 | 3,340 | 45,800 |
| 2007/04/16 | 3,420 | 3,440 | 3,370 | 3,390 | 109,300 |
| 2007/04/13 | 3,440 | 3,470 | 3,420 | 3,440 | 61,500 |
| 2007/04/12 | 3,480 | 3,480 | 3,440 | 3,450 | 24,800 |
| 2007/04/11 | 3,500 | 3,510 | 3,460 | 3,490 | 36,900 |
| 2007/04/10 | 3,400 | 3,460 | 3,400 | 3,460 | 40,400 |
| 2007/04/09 | 3,400 | 3,440 | 3,380 | 3,440 | 36,300 |
| 2007/04/06 | 3,450 | 3,450 | 3,400 | 3,400 | 20,800 |
| 2007/04/05 | 3,390 | 3,440 | 3,380 | 3,410 | 46,000 |
| 2007/04/04 | 3,390 | 3,420 | 3,360 | 3,390 | 43,900 |
| 2007/04/03 | 3,390 | 3,410 | 3,350 | 3,360 | 106,100 |
| 2007/04/02 | 3,510 | 3,520 | 3,430 | 3,440 | 75,400 |
| 2007/03/30 | 3,510 | 3,510 | 3,420 | 3,500 | 84,900 |
| 2007/03/29 | 3,410 | 3,490 | 3,410 | 3,470 | 74,800 |
| 2007/03/28 | 3,430 | 3,480 | 3,410 | 3,460 | 42,600 |
| 2007/03/27 | 3,480 | 3,520 | 3,440 | 3,460 | 42,500 |
| 2007/03/27 | 1 -> 2.00 分割 | ||||
| 2007/03/26 | 7,170 | 7,190 | 7,070 | 7,110 | 50,800 |
| 2007/03/23 | 7,140 | 7,150 | 7,030 | 7,120 | 49,500 |
| 2007/03/22 | 7,190 | 7,230 | 7,090 | 7,210 | 102,400 |
| 2007/03/20 | 6,940 | 7,130 | 6,940 | 7,070 | 82,400 |
| 2007/03/19 | 6,780 | 6,860 | 6,730 | 6,860 | 37,500 |
| 2007/03/16 | 6,800 | 6,800 | 6,690 | 6,710 | 43,400 |
| 2007/03/15 | 6,700 | 6,720 | 6,580 | 6,660 | 56,900 |
| 2007/03/14 | 6,720 | 6,720 | 6,540 | 6,570 | 59,600 |
| 2007/03/13 | 6,900 | 6,900 | 6,780 | 6,800 | 56,700 |
| 2007/03/12 | 6,960 | 7,000 | 6,840 | 6,920 | 47,800 |
| 2007/03/09 | 6,730 | 6,760 | 6,700 | 6,740 | 40,900 |
| 2007/03/08 | 6,530 | 6,630 | 6,530 | 6,630 | 33,900 |
| 2007/03/07 | 6,810 | 6,810 | 6,520 | 6,530 | 45,100 |
| 2007/03/06 | 6,430 | 6,640 | 6,430 | 6,640 | 34,600 |
| 2007/03/05 | 6,690 | 6,690 | 6,400 | 6,420 | 73,600 |
| 2007/03/02 | 6,730 | 6,740 | 6,620 | 6,690 | 38,400 |
| 2007/03/01 | 6,960 | 6,960 | 6,650 | 6,720 | 51,000 |
| 2007/02/28 | 6,500 | 6,890 | 6,490 | 6,760 | 59,900 |
| 2007/02/27 | 7,200 | 7,200 | 6,960 | 6,990 | 50,700 |
| 2007/02/26 | 7,000 | 7,070 | 7,000 | 7,040 | 55,200 |
| 2007/02/23 | 6,890 | 6,980 | 6,870 | 6,980 | 26,400 |
| 2007/02/22 | 6,910 | 6,920 | 6,880 | 6,910 | 27,800 |
| 2007/02/21 | 6,780 | 6,900 | 6,770 | 6,880 | 34,000 |
| 2007/02/20 | 6,820 | 6,820 | 6,780 | 6,780 | 24,400 |
| 2007/02/19 | 6,790 | 6,850 | 6,780 | 6,810 | 46,300 |
| 2007/02/16 | 6,810 | 6,820 | 6,750 | 6,780 | 24,700 |
| 2007/02/15 | 6,800 | 6,840 | 6,760 | 6,790 | 63,800 |
| 2007/02/14 | 6,660 | 6,710 | 6,640 | 6,660 | 24,300 |
| 2007/02/13 | 6,600 | 6,660 | 6,560 | 6,620 | 33,100 |
| 2007/02/09 | 6,420 | 6,570 | 6,420 | 6,560 | 15,700 |
| 2007/02/08 | 6,470 | 6,500 | 6,390 | 6,420 | 17,800 |
| 2007/02/07 | 6,550 | 6,560 | 6,370 | 6,410 | 59,600 |
| 2007/02/06 | 6,560 | 6,580 | 6,510 | 6,570 | 22,000 |
| 2007/02/05 | 6,670 | 6,670 | 6,560 | 6,570 | 36,100 |
| 2007/02/02 | 6,750 | 6,790 | 6,680 | 6,690 | 26,600 |
| 2007/02/01 | 6,720 | 6,780 | 6,710 | 6,780 | 26,700 |
| 2007/01/31 | 6,840 | 6,840 | 6,710 | 6,710 | 24,500 |
| 2007/01/30 | 6,810 | 6,830 | 6,760 | 6,800 | 20,800 |
| 2007/01/29 | 6,710 | 6,740 | 6,680 | 6,710 | 28,900 |
| 2007/01/26 | 6,750 | 6,790 | 6,710 | 6,750 | 23,000 |
| 2007/01/25 | 6,900 | 6,940 | 6,840 | 6,840 | 25,700 |
| 2007/01/24 | 6,950 | 6,950 | 6,900 | 6,900 | 22,500 |
| 2007/01/23 | 6,850 | 6,940 | 6,830 | 6,920 | 23,600 |
| 2007/01/22 | 6,900 | 6,910 | 6,850 | 6,910 | 17,000 |
| 2007/01/19 | 6,950 | 6,950 | 6,800 | 6,840 | 33,300 |
| 2007/01/18 | 6,800 | 6,970 | 6,760 | 6,910 | 77,900 |
| 2007/01/17 | 6,700 | 6,800 | 6,690 | 6,790 | 44,400 |
| 2007/01/16 | 6,730 | 6,750 | 6,670 | 6,710 | 30,400 |
| 2007/01/15 | 6,690 | 6,740 | 6,680 | 6,730 | 26,900 |
| 2007/01/12 | 6,620 | 6,740 | 6,560 | 6,680 | 34,700 |
| 2007/01/11 | 6,520 | 6,690 | 6,520 | 6,580 | 21,100 |
| 2007/01/10 | 6,580 | 6,640 | 6,510 | 6,550 | 24,500 |
| 2007/01/09 | 6,630 | 6,700 | 6,600 | 6,610 | 37,800 |
| 2007/01/05 | 6,650 | 6,760 | 6,640 | 6,680 | 93,900 |
| 2007/01/04 | 6,570 | 6,730 | 6,570 | 6,680 | 31,300 |