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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,290 | 3,320 | 3,275 | 3,310 | 66,600 |
| 2013/12/27 | 3,240 | 3,245 | 3,155 | 3,245 | 55,700 |
| 2013/12/26 | 3,150 | 3,215 | 3,145 | 3,205 | 50,000 |
| 2013/12/25 | 3,145 | 3,150 | 3,080 | 3,110 | 131,400 |
| 2013/12/24 | 3,200 | 3,215 | 3,120 | 3,135 | 94,000 |
| 2013/12/20 | 3,190 | 3,210 | 3,185 | 3,205 | 53,100 |
| 2013/12/19 | 3,230 | 3,250 | 3,195 | 3,210 | 81,900 |
| 2013/12/18 | 3,205 | 3,220 | 3,195 | 3,195 | 63,400 |
| 2013/12/17 | 3,190 | 3,210 | 3,185 | 3,205 | 35,600 |
| 2013/12/16 | 3,190 | 3,210 | 3,155 | 3,165 | 41,700 |
| 2013/12/13 | 3,240 | 3,250 | 3,185 | 3,220 | 107,800 |
| 2013/12/12 | 3,220 | 3,225 | 3,200 | 3,215 | 54,600 |
| 2013/12/11 | 3,250 | 3,260 | 3,210 | 3,245 | 54,000 |
| 2013/12/10 | 3,220 | 3,250 | 3,215 | 3,230 | 32,800 |
| 2013/12/09 | 3,255 | 3,285 | 3,225 | 3,240 | 53,600 |
| 2013/12/06 | 3,200 | 3,220 | 3,180 | 3,185 | 45,000 |
| 2013/12/05 | 3,230 | 3,265 | 3,210 | 3,210 | 46,900 |
| 2013/12/04 | 3,270 | 3,295 | 3,235 | 3,245 | 58,400 |
| 2013/12/03 | 3,295 | 3,325 | 3,270 | 3,300 | 75,400 |
| 2013/12/02 | 3,270 | 3,290 | 3,265 | 3,275 | 48,800 |
| 2013/11/29 | 3,250 | 3,275 | 3,245 | 3,270 | 53,700 |
| 2013/11/28 | 3,290 | 3,295 | 3,260 | 3,280 | 25,900 |
| 2013/11/27 | 3,275 | 3,300 | 3,265 | 3,280 | 65,600 |
| 2013/11/26 | 3,270 | 3,325 | 3,260 | 3,300 | 164,600 |
| 2013/11/25 | 3,270 | 3,270 | 3,240 | 3,250 | 55,300 |
| 2013/11/22 | 3,280 | 3,295 | 3,245 | 3,250 | 100,500 |
| 2013/11/21 | 3,280 | 3,290 | 3,230 | 3,250 | 71,600 |
| 2013/11/20 | 3,250 | 3,280 | 3,230 | 3,235 | 47,200 |
| 2013/11/19 | 3,250 | 3,280 | 3,230 | 3,265 | 95,400 |
| 2013/11/18 | 3,300 | 3,300 | 3,250 | 3,270 | 49,800 |
| 2013/11/15 | 3,285 | 3,310 | 3,265 | 3,285 | 140,800 |
| 2013/11/14 | 3,190 | 3,270 | 3,185 | 3,230 | 142,200 |
| 2013/11/13 | 3,180 | 3,195 | 3,160 | 3,180 | 55,900 |
| 2013/11/12 | 3,150 | 3,185 | 3,100 | 3,185 | 100,600 |
| 2013/11/11 | 3,125 | 3,150 | 3,105 | 3,120 | 146,800 |
| 2013/11/08 | 2,970 | 3,110 | 2,970 | 3,095 | 190,100 |
| 2013/11/07 | 2,950 | 2,950 | 2,893 | 2,900 | 35,800 |
| 2013/11/06 | 2,904 | 2,963 | 2,900 | 2,936 | 20,900 |
| 2013/11/05 | 2,935 | 2,935 | 2,890 | 2,909 | 33,600 |
| 2013/11/01 | 2,965 | 2,982 | 2,912 | 2,921 | 50,500 |
| 2013/10/31 | 2,989 | 2,991 | 2,952 | 2,958 | 22,600 |
| 2013/10/30 | 2,993 | 2,994 | 2,960 | 2,988 | 30,500 |
| 2013/10/29 | 2,936 | 2,986 | 2,936 | 2,959 | 29,300 |
| 2013/10/28 | 2,925 | 2,992 | 2,925 | 2,986 | 30,600 |
| 2013/10/25 | 2,980 | 2,981 | 2,930 | 2,930 | 31,000 |
| 2013/10/24 | 2,950 | 3,005 | 2,933 | 2,989 | 22,900 |
| 2013/10/23 | 3,005 | 3,020 | 2,970 | 2,970 | 42,700 |
| 2013/10/22 | 3,005 | 3,025 | 3,000 | 3,020 | 27,800 |
| 2013/10/21 | 2,981 | 3,005 | 2,977 | 3,005 | 24,400 |
| 2013/10/18 | 2,986 | 3,000 | 2,971 | 2,978 | 35,100 |
| 2013/10/17 | 2,950 | 2,991 | 2,950 | 2,986 | 35,300 |
| 2013/10/16 | 2,950 | 2,969 | 2,936 | 2,947 | 34,000 |
| 2013/10/15 | 2,976 | 2,976 | 2,930 | 2,950 | 48,000 |
| 2013/10/11 | 2,934 | 2,976 | 2,930 | 2,960 | 63,500 |
| 2013/10/10 | 2,868 | 2,892 | 2,865 | 2,879 | 28,100 |
| 2013/10/09 | 2,850 | 2,875 | 2,820 | 2,874 | 68,400 |
| 2013/10/08 | 2,852 | 2,863 | 2,837 | 2,848 | 66,300 |
| 2013/10/07 | 2,906 | 2,916 | 2,863 | 2,877 | 66,800 |
| 2013/10/04 | 2,935 | 2,937 | 2,887 | 2,913 | 66,500 |
| 2013/10/03 | 2,979 | 2,993 | 2,947 | 2,947 | 84,800 |
| 2013/10/02 | 3,035 | 3,040 | 2,963 | 3,005 | 138,300 |
| 2013/10/01 | 3,035 | 3,070 | 2,995 | 3,015 | 108,200 |
| 2013/09/30 | 2,970 | 3,055 | 2,957 | 3,050 | 140,000 |
| 2013/09/27 | 3,075 | 3,080 | 2,999 | 3,005 | 162,100 |
| 2013/09/26 | 3,065 | 3,110 | 3,020 | 3,100 | 105,000 |
| 2013/09/25 | 3,225 | 3,225 | 3,200 | 3,210 | 104,900 |
| 2013/09/24 | 3,190 | 3,215 | 3,180 | 3,205 | 110,000 |
| 2013/09/20 | 3,185 | 3,215 | 3,165 | 3,195 | 108,400 |
| 2013/09/19 | 3,140 | 3,160 | 3,125 | 3,155 | 79,900 |
| 2013/09/18 | 3,125 | 3,140 | 3,100 | 3,115 | 80,600 |
| 2013/09/17 | 3,095 | 3,130 | 3,085 | 3,110 | 76,700 |
| 2013/09/13 | 2,989 | 3,060 | 2,989 | 3,050 | 86,000 |
| 2013/09/12 | 3,040 | 3,050 | 3,020 | 3,030 | 62,300 |
| 2013/09/11 | 3,050 | 3,060 | 3,010 | 3,025 | 62,600 |
| 2013/09/10 | 3,045 | 3,045 | 3,005 | 3,040 | 46,800 |
| 2013/09/09 | 3,030 | 3,030 | 2,978 | 2,995 | 78,600 |
| 2013/09/06 | 2,959 | 2,977 | 2,902 | 2,945 | 47,600 |
| 2013/09/05 | 2,971 | 2,980 | 2,923 | 2,949 | 59,100 |
| 2013/09/04 | 2,890 | 2,965 | 2,875 | 2,943 | 129,100 |
| 2013/09/03 | 2,900 | 2,919 | 2,885 | 2,918 | 57,800 |
| 2013/09/02 | 2,856 | 2,892 | 2,840 | 2,879 | 55,100 |
| 2013/08/30 | 2,899 | 2,923 | 2,838 | 2,853 | 100,400 |
| 2013/08/29 | 2,871 | 2,906 | 2,869 | 2,889 | 47,600 |
| 2013/08/28 | 2,910 | 2,914 | 2,861 | 2,889 | 64,700 |
| 2013/08/27 | 2,950 | 2,972 | 2,918 | 2,920 | 49,200 |
| 2013/08/26 | 2,985 | 2,989 | 2,943 | 2,958 | 30,100 |
| 2013/08/23 | 2,935 | 2,973 | 2,932 | 2,950 | 55,300 |
| 2013/08/22 | 2,913 | 2,958 | 2,913 | 2,927 | 42,900 |
| 2013/08/21 | 2,925 | 2,957 | 2,912 | 2,932 | 46,000 |
| 2013/08/20 | 2,995 | 2,995 | 2,927 | 2,929 | 87,900 |
| 2013/08/19 | 2,983 | 3,020 | 2,983 | 3,000 | 29,600 |
| 2013/08/16 | 3,000 | 3,035 | 2,981 | 2,982 | 49,700 |
| 2013/08/15 | 3,095 | 3,100 | 3,040 | 3,045 | 45,700 |
| 2013/08/14 | 3,125 | 3,135 | 3,060 | 3,095 | 53,900 |
| 2013/08/13 | 3,085 | 3,115 | 3,060 | 3,110 | 62,700 |
| 2013/08/12 | 3,005 | 3,080 | 2,985 | 3,050 | 61,400 |
| 2013/08/09 | 3,100 | 3,115 | 2,925 | 3,005 | 140,600 |
| 2013/08/08 | 3,080 | 3,155 | 3,080 | 3,100 | 33,500 |
| 2013/08/07 | 3,135 | 3,200 | 3,070 | 3,080 | 46,100 |
| 2013/08/06 | 3,140 | 3,225 | 3,110 | 3,220 | 53,100 |
| 2013/08/05 | 3,175 | 3,175 | 3,085 | 3,135 | 35,200 |
| 2013/08/02 | 3,145 | 3,175 | 3,120 | 3,170 | 43,400 |
| 2013/08/01 | 3,090 | 3,100 | 3,035 | 3,100 | 47,800 |
| 2013/07/31 | 3,010 | 3,095 | 3,010 | 3,065 | 111,600 |
| 2013/07/30 | 2,999 | 3,055 | 2,999 | 3,045 | 50,900 |
| 2013/07/29 | 3,020 | 3,080 | 2,986 | 2,999 | 115,300 |
| 2013/07/26 | 3,160 | 3,165 | 3,075 | 3,080 | 88,800 |
| 2013/07/25 | 3,210 | 3,235 | 3,160 | 3,170 | 77,100 |
| 2013/07/24 | 3,180 | 3,230 | 3,170 | 3,210 | 93,100 |
| 2013/07/23 | 3,175 | 3,190 | 3,150 | 3,170 | 92,100 |
| 2013/07/22 | 3,215 | 3,215 | 3,130 | 3,170 | 131,800 |
| 2013/07/19 | 3,220 | 3,245 | 3,160 | 3,165 | 68,500 |
| 2013/07/18 | 3,230 | 3,250 | 3,215 | 3,230 | 39,200 |
| 2013/07/17 | 3,235 | 3,255 | 3,220 | 3,230 | 66,100 |
| 2013/07/16 | 3,245 | 3,250 | 3,205 | 3,220 | 35,100 |
| 2013/07/12 | 3,135 | 3,235 | 3,135 | 3,225 | 59,700 |
| 2013/07/11 | 3,120 | 3,195 | 3,120 | 3,170 | 50,700 |
| 2013/07/10 | 3,220 | 3,220 | 3,115 | 3,150 | 113,800 |
| 2013/07/09 | 3,240 | 3,245 | 3,175 | 3,205 | 80,900 |
| 2013/07/08 | 3,280 | 3,290 | 3,205 | 3,210 | 53,100 |
| 2013/07/05 | 3,295 | 3,300 | 3,260 | 3,275 | 28,000 |
| 2013/07/04 | 3,255 | 3,295 | 3,255 | 3,280 | 43,400 |
| 2013/07/03 | 3,285 | 3,295 | 3,225 | 3,280 | 66,100 |
| 2013/07/02 | 3,250 | 3,300 | 3,215 | 3,295 | 56,000 |
| 2013/07/01 | 3,210 | 3,230 | 3,160 | 3,210 | 59,600 |
| 2013/06/28 | 3,150 | 3,230 | 3,105 | 3,210 | 70,400 |
| 2013/06/27 | 3,075 | 3,130 | 3,005 | 3,100 | 136,300 |
| 2013/06/26 | 3,095 | 3,095 | 2,975 | 3,015 | 78,700 |
| 2013/06/25 | 3,050 | 3,050 | 2,985 | 3,025 | 93,300 |
| 2013/06/24 | 3,045 | 3,090 | 3,030 | 3,055 | 49,900 |
| 2013/06/21 | 2,956 | 3,055 | 2,900 | 3,055 | 269,300 |
| 2013/06/20 | 3,060 | 3,095 | 2,987 | 2,994 | 99,100 |
| 2013/06/19 | 3,115 | 3,145 | 3,055 | 3,095 | 48,700 |
| 2013/06/18 | 3,100 | 3,120 | 3,040 | 3,070 | 82,200 |
| 2013/06/17 | 3,005 | 3,070 | 2,985 | 3,050 | 93,500 |
| 2013/06/14 | 3,045 | 3,115 | 2,995 | 2,999 | 96,000 |
| 2013/06/13 | 3,060 | 3,125 | 2,970 | 3,020 | 86,400 |
| 2013/06/12 | 3,125 | 3,195 | 3,055 | 3,170 | 46,400 |
| 2013/06/11 | 3,230 | 3,235 | 3,145 | 3,180 | 49,400 |
| 2013/06/10 | 3,035 | 3,225 | 3,035 | 3,205 | 43,200 |
| 2013/06/07 | 3,050 | 3,085 | 2,938 | 3,015 | 87,800 |
| 2013/06/06 | 3,110 | 3,190 | 3,085 | 3,095 | 56,800 |
| 2013/06/05 | 3,250 | 3,340 | 3,200 | 3,205 | 61,600 |
| 2013/06/04 | 3,170 | 3,300 | 3,110 | 3,295 | 74,700 |
| 2013/06/03 | 3,265 | 3,340 | 3,225 | 3,250 | 64,800 |
| 2013/05/31 | 3,210 | 3,305 | 3,205 | 3,265 | 57,300 |
| 2013/05/30 | 3,260 | 3,350 | 3,220 | 3,230 | 67,000 |
| 2013/05/29 | 3,340 | 3,425 | 3,315 | 3,380 | 70,800 |
| 2013/05/28 | 3,130 | 3,280 | 3,130 | 3,240 | 64,900 |
| 2013/05/27 | 3,305 | 3,340 | 3,200 | 3,200 | 54,100 |
| 2013/05/24 | 3,395 | 3,475 | 3,325 | 3,435 | 94,200 |
| 2013/05/23 | 3,550 | 3,615 | 3,355 | 3,355 | 81,800 |
| 2013/05/22 | 3,610 | 3,645 | 3,550 | 3,560 | 36,200 |
| 2013/05/21 | 3,565 | 3,635 | 3,565 | 3,610 | 54,500 |
| 2013/05/20 | 3,595 | 3,620 | 3,555 | 3,565 | 32,700 |
| 2013/05/17 | 3,510 | 3,620 | 3,510 | 3,590 | 40,700 |
| 2013/05/16 | 3,590 | 3,650 | 3,455 | 3,505 | 102,700 |
| 2013/05/15 | 3,685 | 3,770 | 3,580 | 3,615 | 106,100 |
| 2013/05/14 | 3,600 | 3,720 | 3,580 | 3,685 | 85,900 |
| 2013/05/13 | 3,600 | 3,730 | 3,555 | 3,660 | 162,600 |
| 2013/05/10 | 3,495 | 3,650 | 3,345 | 3,630 | 271,400 |
| 2013/05/09 | 3,150 | 3,150 | 3,090 | 3,105 | 30,400 |
| 2013/05/08 | 3,185 | 3,185 | 3,070 | 3,115 | 46,900 |
| 2013/05/07 | 3,135 | 3,200 | 3,135 | 3,175 | 84,400 |
| 2013/05/02 | 3,115 | 3,115 | 3,055 | 3,065 | 38,300 |
| 2013/05/01 | 3,090 | 3,135 | 3,055 | 3,115 | 60,800 |
| 2013/04/30 | 3,095 | 3,100 | 3,045 | 3,075 | 50,600 |
| 2013/04/26 | 3,150 | 3,150 | 3,040 | 3,070 | 84,000 |
| 2013/04/25 | 3,130 | 3,150 | 3,090 | 3,145 | 58,200 |
| 2013/04/24 | 3,090 | 3,135 | 3,010 | 3,100 | 50,300 |
| 2013/04/23 | 3,020 | 3,060 | 3,015 | 3,055 | 62,700 |
| 2013/04/22 | 2,986 | 3,035 | 2,977 | 3,010 | 48,300 |
| 2013/04/19 | 2,967 | 2,992 | 2,922 | 2,973 | 68,300 |
| 2013/04/18 | 2,967 | 2,967 | 2,909 | 2,944 | 87,300 |
| 2013/04/17 | 2,860 | 2,975 | 2,860 | 2,958 | 92,800 |
| 2013/04/16 | 2,834 | 2,863 | 2,805 | 2,850 | 82,400 |
| 2013/04/15 | 2,914 | 2,939 | 2,852 | 2,884 | 33,400 |
| 2013/04/12 | 2,928 | 2,945 | 2,899 | 2,940 | 65,900 |
| 2013/04/11 | 2,929 | 2,940 | 2,898 | 2,940 | 68,400 |
| 2013/04/10 | 2,890 | 2,915 | 2,861 | 2,900 | 69,500 |
| 2013/04/09 | 2,820 | 2,900 | 2,817 | 2,900 | 136,100 |
| 2013/04/08 | 2,777 | 2,830 | 2,722 | 2,828 | 176,200 |
| 2013/04/05 | 2,730 | 2,754 | 2,682 | 2,703 | 124,300 |
| 2013/04/04 | 2,589 | 2,662 | 2,550 | 2,660 | 67,200 |
| 2013/04/03 | 2,524 | 2,580 | 2,521 | 2,562 | 39,500 |
| 2013/04/02 | 2,567 | 2,568 | 2,478 | 2,518 | 69,500 |
| 2013/04/01 | 2,710 | 2,710 | 2,601 | 2,601 | 51,700 |
| 2013/03/29 | 2,745 | 2,751 | 2,685 | 2,699 | 126,600 |
| 2013/03/28 | 2,743 | 2,751 | 2,708 | 2,721 | 77,000 |
| 2013/03/27 | 2,754 | 2,755 | 2,732 | 2,743 | 61,700 |
| 2013/03/26 | 2,723 | 2,771 | 2,719 | 2,766 | 61,700 |
| 2013/03/25 | 2,761 | 2,765 | 2,711 | 2,714 | 39,300 |
| 2013/03/22 | 2,797 | 2,797 | 2,719 | 2,720 | 61,900 |
| 2013/03/21 | 2,769 | 2,798 | 2,754 | 2,795 | 103,100 |
| 2013/03/19 | 2,698 | 2,729 | 2,678 | 2,724 | 98,400 |
| 2013/03/18 | 2,695 | 2,703 | 2,680 | 2,688 | 45,200 |
| 2013/03/15 | 2,704 | 2,714 | 2,680 | 2,702 | 67,800 |
| 2013/03/14 | 2,695 | 2,700 | 2,675 | 2,685 | 70,400 |
| 2013/03/13 | 2,666 | 2,705 | 2,661 | 2,687 | 74,900 |
| 2013/03/12 | 2,687 | 2,692 | 2,664 | 2,670 | 62,800 |
| 2013/03/11 | 2,706 | 2,712 | 2,680 | 2,694 | 78,200 |
| 2013/03/08 | 2,639 | 2,686 | 2,639 | 2,672 | 88,200 |
| 2013/03/07 | 2,695 | 2,705 | 2,679 | 2,685 | 68,000 |
| 2013/03/06 | 2,704 | 2,712 | 2,655 | 2,695 | 58,700 |
| 2013/03/05 | 2,729 | 2,749 | 2,655 | 2,686 | 99,300 |
| 2013/03/04 | 2,760 | 2,760 | 2,715 | 2,733 | 104,500 |
| 2013/03/01 | 2,740 | 2,760 | 2,717 | 2,737 | 57,400 |
| 2013/02/28 | 2,749 | 2,749 | 2,695 | 2,725 | 60,900 |
| 2013/02/27 | 2,721 | 2,731 | 2,683 | 2,719 | 52,700 |
| 2013/02/26 | 2,738 | 2,748 | 2,702 | 2,721 | 42,200 |
| 2013/02/25 | 2,788 | 2,794 | 2,753 | 2,761 | 35,000 |
| 2013/02/22 | 2,749 | 2,780 | 2,730 | 2,752 | 51,700 |
| 2013/02/21 | 2,750 | 2,777 | 2,728 | 2,759 | 49,500 |
| 2013/02/20 | 2,731 | 2,764 | 2,697 | 2,730 | 40,900 |
| 2013/02/19 | 2,675 | 2,750 | 2,665 | 2,730 | 41,200 |
| 2013/02/18 | 2,654 | 2,698 | 2,633 | 2,677 | 31,900 |
| 2013/02/15 | 2,615 | 2,664 | 2,607 | 2,654 | 56,700 |
| 2013/02/14 | 2,626 | 2,697 | 2,621 | 2,622 | 40,400 |
| 2013/02/13 | 2,702 | 2,717 | 2,636 | 2,648 | 37,800 |
| 2013/02/12 | 2,724 | 2,757 | 2,700 | 2,702 | 50,400 |
| 2013/02/08 | 2,714 | 2,777 | 2,701 | 2,709 | 56,000 |
| 2013/02/07 | 2,617 | 2,770 | 2,610 | 2,765 | 110,400 |
| 2013/02/06 | 2,635 | 2,650 | 2,531 | 2,619 | 53,800 |
| 2013/02/05 | 2,580 | 2,608 | 2,570 | 2,588 | 19,500 |
| 2013/02/04 | 2,562 | 2,630 | 2,562 | 2,614 | 45,400 |
| 2013/02/01 | 2,566 | 2,575 | 2,551 | 2,555 | 17,000 |
| 2013/01/31 | 2,563 | 2,575 | 2,538 | 2,566 | 31,000 |
| 2013/01/30 | 2,518 | 2,595 | 2,517 | 2,563 | 47,300 |
| 2013/01/29 | 2,478 | 2,508 | 2,478 | 2,495 | 17,600 |
| 2013/01/28 | 2,500 | 2,510 | 2,477 | 2,478 | 20,900 |
| 2013/01/25 | 2,434 | 2,498 | 2,430 | 2,488 | 41,300 |
| 2013/01/24 | 2,408 | 2,435 | 2,400 | 2,420 | 42,100 |
| 2013/01/23 | 2,426 | 2,442 | 2,397 | 2,404 | 73,000 |
| 2013/01/22 | 2,488 | 2,495 | 2,445 | 2,453 | 26,100 |
| 2013/01/21 | 2,495 | 2,505 | 2,472 | 2,477 | 30,100 |
| 2013/01/18 | 2,510 | 2,535 | 2,487 | 2,499 | 77,400 |
| 2013/01/17 | 2,493 | 2,500 | 2,444 | 2,469 | 53,800 |
| 2013/01/16 | 2,511 | 2,519 | 2,462 | 2,473 | 46,500 |
| 2013/01/15 | 2,510 | 2,519 | 2,491 | 2,506 | 50,600 |
| 2013/01/11 | 2,470 | 2,499 | 2,452 | 2,490 | 36,000 |
| 2013/01/10 | 2,448 | 2,474 | 2,447 | 2,460 | 29,000 |
| 2013/01/09 | 2,420 | 2,473 | 2,420 | 2,448 | 44,000 |
| 2013/01/08 | 2,486 | 2,488 | 2,439 | 2,453 | 27,900 |
| 2013/01/07 | 2,510 | 2,510 | 2,478 | 2,486 | 21,900 |
| 2013/01/04 | 2,510 | 2,528 | 2,485 | 2,510 | 71,900 |