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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,310 | 4,330 | 4,275 | 4,300 | 27,100 |
| 2014/12/29 | 4,330 | 4,340 | 4,260 | 4,300 | 32,500 |
| 2014/12/26 | 4,240 | 4,300 | 4,235 | 4,295 | 27,500 |
| 2014/12/25 | 4,255 | 4,255 | 4,200 | 4,240 | 28,000 |
| 2014/12/24 | 4,215 | 4,235 | 4,180 | 4,235 | 45,500 |
| 2014/12/22 | 4,175 | 4,175 | 4,105 | 4,140 | 28,900 |
| 2014/12/19 | 4,315 | 4,315 | 4,135 | 4,175 | 50,800 |
| 2014/12/18 | 4,200 | 4,200 | 4,110 | 4,185 | 92,900 |
| 2014/12/17 | 4,000 | 4,120 | 4,000 | 4,085 | 81,400 |
| 2014/12/16 | 4,025 | 4,070 | 4,000 | 4,040 | 72,100 |
| 2014/12/15 | 4,100 | 4,140 | 4,075 | 4,080 | 33,400 |
| 2014/12/12 | 4,095 | 4,225 | 4,095 | 4,180 | 64,900 |
| 2014/12/11 | 4,075 | 4,170 | 4,055 | 4,150 | 49,200 |
| 2014/12/10 | 4,160 | 4,200 | 4,115 | 4,180 | 73,100 |
| 2014/12/09 | 4,255 | 4,300 | 4,245 | 4,255 | 29,500 |
| 2014/12/08 | 4,370 | 4,370 | 4,300 | 4,310 | 49,500 |
| 2014/12/05 | 4,285 | 4,370 | 4,280 | 4,340 | 31,700 |
| 2014/12/04 | 4,280 | 4,330 | 4,235 | 4,295 | 49,200 |
| 2014/12/03 | 4,400 | 4,400 | 4,285 | 4,290 | 71,200 |
| 2014/12/02 | 4,235 | 4,340 | 4,220 | 4,340 | 51,700 |
| 2014/12/01 | 4,245 | 4,265 | 4,200 | 4,235 | 57,000 |
| 2014/11/28 | 4,180 | 4,290 | 4,180 | 4,265 | 129,200 |
| 2014/11/27 | 4,110 | 4,180 | 4,085 | 4,155 | 81,900 |
| 2014/11/26 | 3,990 | 4,140 | 3,990 | 4,105 | 74,400 |
| 2014/11/25 | 3,950 | 4,025 | 3,945 | 4,005 | 58,000 |
| 2014/11/21 | 3,930 | 3,945 | 3,885 | 3,925 | 47,000 |
| 2014/11/20 | 3,860 | 3,955 | 3,850 | 3,945 | 62,000 |
| 2014/11/19 | 3,940 | 3,945 | 3,845 | 3,845 | 59,400 |
| 2014/11/18 | 3,835 | 3,930 | 3,835 | 3,925 | 45,600 |
| 2014/11/17 | 3,860 | 3,880 | 3,810 | 3,835 | 25,400 |
| 2014/11/14 | 3,900 | 3,900 | 3,815 | 3,885 | 54,100 |
| 2014/11/13 | 3,760 | 3,900 | 3,755 | 3,870 | 60,200 |
| 2014/11/12 | 3,850 | 3,880 | 3,790 | 3,795 | 58,300 |
| 2014/11/11 | 3,880 | 3,900 | 3,845 | 3,850 | 45,600 |
| 2014/11/10 | 3,790 | 3,865 | 3,780 | 3,855 | 49,100 |
| 2014/11/07 | 3,790 | 3,835 | 3,785 | 3,820 | 45,600 |
| 2014/11/06 | 3,865 | 3,865 | 3,745 | 3,785 | 81,300 |
| 2014/11/05 | 3,820 | 3,885 | 3,780 | 3,870 | 102,900 |
| 2014/11/04 | 3,715 | 3,890 | 3,715 | 3,820 | 296,900 |
| 2014/10/31 | 3,495 | 3,590 | 3,485 | 3,580 | 68,000 |
| 2014/10/30 | 3,450 | 3,485 | 3,450 | 3,450 | 33,600 |
| 2014/10/29 | 3,425 | 3,490 | 3,425 | 3,460 | 26,100 |
| 2014/10/28 | 3,435 | 3,435 | 3,395 | 3,420 | 14,900 |
| 2014/10/27 | 3,385 | 3,450 | 3,360 | 3,435 | 19,500 |
| 2014/10/24 | 3,400 | 3,410 | 3,350 | 3,385 | 45,600 |
| 2014/10/23 | 3,450 | 3,480 | 3,355 | 3,360 | 59,900 |
| 2014/10/22 | 3,370 | 3,500 | 3,370 | 3,500 | 59,300 |
| 2014/10/21 | 3,360 | 3,425 | 3,315 | 3,315 | 58,300 |
| 2014/10/20 | 3,345 | 3,360 | 3,305 | 3,360 | 32,400 |
| 2014/10/17 | 3,265 | 3,335 | 3,250 | 3,265 | 46,600 |
| 2014/10/16 | 3,210 | 3,275 | 3,210 | 3,245 | 46,200 |
| 2014/10/15 | 3,310 | 3,355 | 3,300 | 3,320 | 43,900 |
| 2014/10/14 | 3,255 | 3,350 | 3,255 | 3,320 | 47,300 |
| 2014/10/10 | 3,405 | 3,420 | 3,370 | 3,395 | 53,400 |
| 2014/10/09 | 3,520 | 3,570 | 3,500 | 3,520 | 49,200 |
| 2014/10/08 | 3,490 | 3,530 | 3,490 | 3,515 | 25,800 |
| 2014/10/07 | 3,570 | 3,600 | 3,560 | 3,560 | 61,800 |
| 2014/10/06 | 3,500 | 3,585 | 3,495 | 3,570 | 47,100 |
| 2014/10/03 | 3,420 | 3,480 | 3,420 | 3,475 | 35,900 |
| 2014/10/02 | 3,500 | 3,500 | 3,435 | 3,445 | 68,900 |
| 2014/10/01 | 3,485 | 3,540 | 3,485 | 3,520 | 36,500 |
| 2014/09/30 | 3,500 | 3,510 | 3,470 | 3,495 | 37,400 |
| 2014/09/29 | 3,510 | 3,520 | 3,490 | 3,490 | 36,400 |
| 2014/09/26 | 3,485 | 3,520 | 3,465 | 3,480 | 37,400 |
| 2014/09/25 | 3,530 | 3,550 | 3,525 | 3,550 | 30,800 |
| 2014/09/24 | 3,475 | 3,525 | 3,470 | 3,525 | 41,900 |
| 2014/09/22 | 3,475 | 3,495 | 3,460 | 3,475 | 27,600 |
| 2014/09/19 | 3,480 | 3,500 | 3,455 | 3,475 | 105,700 |
| 2014/09/18 | 3,500 | 3,510 | 3,455 | 3,475 | 81,600 |
| 2014/09/17 | 3,540 | 3,545 | 3,480 | 3,485 | 61,300 |
| 2014/09/16 | 3,545 | 3,600 | 3,540 | 3,550 | 89,800 |
| 2014/09/12 | 3,545 | 3,555 | 3,520 | 3,525 | 63,800 |
| 2014/09/11 | 3,570 | 3,580 | 3,525 | 3,560 | 79,800 |
| 2014/09/10 | 3,495 | 3,570 | 3,485 | 3,565 | 53,100 |
| 2014/09/09 | 3,535 | 3,545 | 3,510 | 3,520 | 59,000 |
| 2014/09/08 | 3,500 | 3,535 | 3,445 | 3,525 | 92,400 |
| 2014/09/05 | 3,495 | 3,515 | 3,480 | 3,500 | 40,500 |
| 2014/09/04 | 3,470 | 3,485 | 3,450 | 3,465 | 29,200 |
| 2014/09/03 | 3,530 | 3,530 | 3,470 | 3,485 | 39,500 |
| 2014/09/02 | 3,525 | 3,555 | 3,515 | 3,530 | 34,000 |
| 2014/09/01 | 3,510 | 3,540 | 3,510 | 3,525 | 64,800 |
| 2014/08/29 | 3,500 | 3,540 | 3,500 | 3,505 | 44,200 |
| 2014/08/28 | 3,505 | 3,530 | 3,480 | 3,525 | 55,300 |
| 2014/08/27 | 3,520 | 3,540 | 3,505 | 3,520 | 48,500 |
| 2014/08/26 | 3,550 | 3,550 | 3,535 | 3,540 | 47,100 |
| 2014/08/25 | 3,530 | 3,540 | 3,495 | 3,540 | 36,500 |
| 2014/08/22 | 3,500 | 3,540 | 3,500 | 3,515 | 67,100 |
| 2014/08/21 | 3,440 | 3,490 | 3,440 | 3,480 | 31,400 |
| 2014/08/20 | 3,435 | 3,470 | 3,430 | 3,440 | 37,200 |
| 2014/08/19 | 3,420 | 3,450 | 3,420 | 3,450 | 45,100 |
| 2014/08/18 | 3,375 | 3,410 | 3,375 | 3,405 | 28,700 |
| 2014/08/15 | 3,360 | 3,395 | 3,355 | 3,385 | 28,500 |
| 2014/08/14 | 3,340 | 3,350 | 3,330 | 3,340 | 25,700 |
| 2014/08/13 | 3,325 | 3,370 | 3,325 | 3,345 | 46,100 |
| 2014/08/12 | 3,325 | 3,365 | 3,315 | 3,340 | 36,000 |
| 2014/08/11 | 3,310 | 3,330 | 3,310 | 3,315 | 41,500 |
| 2014/08/08 | 3,290 | 3,330 | 3,240 | 3,260 | 85,800 |
| 2014/08/07 | 3,285 | 3,285 | 3,255 | 3,275 | 62,900 |
| 2014/08/06 | 3,270 | 3,295 | 3,240 | 3,280 | 69,200 |
| 2014/08/05 | 3,295 | 3,325 | 3,285 | 3,290 | 58,300 |
| 2014/08/04 | 3,270 | 3,325 | 3,245 | 3,295 | 91,100 |
| 2014/08/01 | 3,175 | 3,310 | 3,170 | 3,260 | 99,100 |
| 2014/07/31 | 3,185 | 3,250 | 3,185 | 3,200 | 55,300 |
| 2014/07/30 | 3,180 | 3,210 | 3,180 | 3,195 | 20,700 |
| 2014/07/29 | 3,170 | 3,210 | 3,170 | 3,200 | 53,500 |
| 2014/07/28 | 3,130 | 3,170 | 3,120 | 3,155 | 40,800 |
| 2014/07/25 | 3,090 | 3,130 | 3,085 | 3,125 | 49,400 |
| 2014/07/24 | 3,045 | 3,075 | 3,045 | 3,075 | 44,300 |
| 2014/07/23 | 3,075 | 3,080 | 3,055 | 3,070 | 17,400 |
| 2014/07/22 | 3,020 | 3,060 | 3,020 | 3,060 | 25,500 |
| 2014/07/18 | 3,030 | 3,045 | 3,015 | 3,030 | 22,700 |
| 2014/07/17 | 3,060 | 3,080 | 3,050 | 3,070 | 22,700 |
| 2014/07/16 | 3,050 | 3,070 | 3,030 | 3,060 | 49,300 |
| 2014/07/15 | 3,060 | 3,095 | 3,055 | 3,055 | 48,700 |
| 2014/07/14 | 3,045 | 3,100 | 3,045 | 3,090 | 11,000 |
| 2014/07/11 | 3,060 | 3,075 | 3,035 | 3,060 | 29,200 |
| 2014/07/10 | 3,110 | 3,115 | 3,080 | 3,080 | 15,800 |
| 2014/07/09 | 3,105 | 3,125 | 3,095 | 3,110 | 13,800 |
| 2014/07/08 | 3,150 | 3,150 | 3,100 | 3,120 | 23,800 |
| 2014/07/07 | 3,140 | 3,175 | 3,140 | 3,155 | 28,500 |
| 2014/07/04 | 3,165 | 3,165 | 3,140 | 3,150 | 30,900 |
| 2014/07/03 | 3,195 | 3,195 | 3,130 | 3,150 | 40,200 |
| 2014/07/02 | 3,175 | 3,180 | 3,130 | 3,165 | 48,900 |
| 2014/07/01 | 3,135 | 3,175 | 3,135 | 3,160 | 27,100 |
| 2014/06/30 | 3,085 | 3,150 | 3,085 | 3,140 | 53,500 |
| 2014/06/27 | 3,090 | 3,105 | 3,060 | 3,080 | 32,200 |
| 2014/06/26 | 3,125 | 3,135 | 3,095 | 3,120 | 28,200 |
| 2014/06/25 | 3,170 | 3,185 | 3,130 | 3,140 | 25,700 |
| 2014/06/24 | 3,190 | 3,190 | 3,135 | 3,170 | 39,400 |
| 2014/06/23 | 3,135 | 3,180 | 3,130 | 3,165 | 43,100 |
| 2014/06/20 | 3,115 | 3,140 | 3,105 | 3,135 | 133,200 |
| 2014/06/19 | 3,110 | 3,115 | 3,085 | 3,100 | 45,300 |
| 2014/06/18 | 3,080 | 3,110 | 3,080 | 3,100 | 30,500 |
| 2014/06/17 | 3,070 | 3,100 | 3,070 | 3,090 | 42,100 |
| 2014/06/16 | 3,065 | 3,075 | 3,040 | 3,070 | 31,800 |
| 2014/06/13 | 3,065 | 3,070 | 3,035 | 3,060 | 56,900 |
| 2014/06/12 | 3,030 | 3,070 | 3,025 | 3,050 | 70,300 |
| 2014/06/11 | 3,050 | 3,075 | 3,020 | 3,035 | 79,500 |
| 2014/06/10 | 3,080 | 3,090 | 3,050 | 3,070 | 73,700 |
| 2014/06/09 | 3,045 | 3,085 | 3,045 | 3,080 | 39,700 |
| 2014/06/06 | 3,030 | 3,045 | 3,020 | 3,035 | 70,000 |
| 2014/06/05 | 3,055 | 3,085 | 3,015 | 3,020 | 65,300 |
| 2014/06/04 | 3,080 | 3,110 | 3,055 | 3,065 | 56,200 |
| 2014/06/03 | 3,110 | 3,110 | 3,060 | 3,065 | 69,800 |
| 2014/06/02 | 3,065 | 3,085 | 3,045 | 3,070 | 50,300 |
| 2014/05/30 | 2,991 | 3,045 | 2,986 | 3,030 | 90,300 |
| 2014/05/29 | 2,980 | 2,990 | 2,967 | 2,969 | 44,600 |
| 2014/05/28 | 3,030 | 3,030 | 2,991 | 2,996 | 42,800 |
| 2014/05/27 | 3,035 | 3,060 | 3,000 | 3,005 | 25,700 |
| 2014/05/26 | 2,995 | 3,025 | 2,961 | 3,025 | 36,800 |
| 2014/05/23 | 2,980 | 2,988 | 2,955 | 2,962 | 34,600 |
| 2014/05/22 | 2,915 | 2,960 | 2,915 | 2,943 | 49,100 |
| 2014/05/21 | 2,900 | 2,924 | 2,894 | 2,918 | 26,500 |
| 2014/05/20 | 2,870 | 2,929 | 2,870 | 2,910 | 30,700 |
| 2014/05/19 | 2,915 | 2,924 | 2,879 | 2,880 | 42,800 |
| 2014/05/16 | 2,952 | 2,957 | 2,910 | 2,924 | 51,400 |
| 2014/05/15 | 2,980 | 2,987 | 2,958 | 2,973 | 24,800 |
| 2014/05/14 | 2,957 | 3,020 | 2,950 | 2,977 | 46,000 |
| 2014/05/13 | 2,916 | 2,998 | 2,915 | 2,971 | 55,800 |
| 2014/05/12 | 2,960 | 2,980 | 2,926 | 2,927 | 64,900 |
| 2014/05/09 | 2,953 | 3,005 | 2,950 | 2,981 | 61,100 |
| 2014/05/08 | 3,010 | 3,010 | 2,964 | 2,970 | 98,300 |
| 2014/05/07 | 2,990 | 3,045 | 2,951 | 3,025 | 126,200 |
| 2014/05/02 | 3,120 | 3,200 | 3,115 | 3,185 | 62,900 |
| 2014/05/01 | 3,085 | 3,090 | 3,050 | 3,080 | 36,200 |
| 2014/04/30 | 3,090 | 3,110 | 3,065 | 3,090 | 36,000 |
| 2014/04/28 | 3,080 | 3,090 | 3,045 | 3,085 | 29,200 |
| 2014/04/25 | 3,115 | 3,125 | 3,090 | 3,105 | 34,700 |
| 2014/04/24 | 3,090 | 3,105 | 3,075 | 3,095 | 31,900 |
| 2014/04/23 | 3,065 | 3,100 | 3,065 | 3,090 | 30,100 |
| 2014/04/22 | 3,075 | 3,090 | 3,055 | 3,055 | 41,000 |
| 2014/04/21 | 3,055 | 3,080 | 3,050 | 3,060 | 29,900 |
| 2014/04/18 | 3,050 | 3,060 | 3,020 | 3,055 | 31,000 |
| 2014/04/17 | 3,000 | 3,040 | 3,000 | 3,015 | 33,800 |
| 2014/04/16 | 2,929 | 3,025 | 2,927 | 3,015 | 81,200 |
| 2014/04/15 | 2,941 | 2,966 | 2,915 | 2,927 | 46,800 |
| 2014/04/14 | 2,920 | 2,972 | 2,920 | 2,945 | 48,000 |
| 2014/04/11 | 2,937 | 3,000 | 2,920 | 2,963 | 62,800 |
| 2014/04/10 | 2,986 | 3,010 | 2,955 | 2,987 | 86,600 |
| 2014/04/09 | 3,030 | 3,030 | 2,934 | 2,950 | 80,000 |
| 2014/04/08 | 3,050 | 3,055 | 3,020 | 3,030 | 49,200 |
| 2014/04/07 | 3,075 | 3,100 | 3,050 | 3,065 | 51,300 |
| 2014/04/04 | 3,115 | 3,130 | 3,075 | 3,090 | 75,800 |
| 2014/04/03 | 3,180 | 3,205 | 3,135 | 3,140 | 84,000 |
| 2014/04/02 | 3,100 | 3,235 | 3,090 | 3,180 | 165,000 |
| 2014/04/01 | 3,095 | 3,095 | 3,015 | 3,045 | 147,200 |
| 2014/03/31 | 3,075 | 3,115 | 3,030 | 3,055 | 99,700 |
| 2014/03/28 | 3,075 | 3,090 | 3,040 | 3,090 | 50,100 |
| 2014/03/27 | 3,020 | 3,085 | 3,000 | 3,075 | 74,800 |
| 2014/03/26 | 3,100 | 3,150 | 3,040 | 3,075 | 132,300 |
| 2014/03/25 | 3,165 | 3,185 | 3,120 | 3,125 | 84,800 |
| 2014/03/24 | 3,200 | 3,270 | 3,155 | 3,155 | 102,000 |
| 2014/03/20 | 3,210 | 3,255 | 3,180 | 3,210 | 57,300 |
| 2014/03/19 | 3,200 | 3,290 | 3,200 | 3,235 | 86,000 |
| 2014/03/18 | 3,250 | 3,270 | 3,160 | 3,205 | 108,600 |
| 2014/03/17 | 3,240 | 3,260 | 3,200 | 3,210 | 52,800 |
| 2014/03/14 | 3,225 | 3,270 | 3,180 | 3,230 | 124,800 |
| 2014/03/13 | 3,300 | 3,335 | 3,285 | 3,295 | 30,800 |
| 2014/03/12 | 3,320 | 3,340 | 3,310 | 3,310 | 17,700 |
| 2014/03/11 | 3,340 | 3,390 | 3,340 | 3,390 | 36,300 |
| 2014/03/10 | 3,400 | 3,420 | 3,345 | 3,365 | 27,300 |
| 2014/03/07 | 3,410 | 3,435 | 3,385 | 3,420 | 25,300 |
| 2014/03/06 | 3,370 | 3,410 | 3,330 | 3,405 | 16,600 |
| 2014/03/05 | 3,390 | 3,410 | 3,370 | 3,380 | 25,200 |
| 2014/03/04 | 3,280 | 3,385 | 3,280 | 3,380 | 40,300 |
| 2014/03/03 | 3,265 | 3,345 | 3,220 | 3,335 | 41,600 |
| 2014/02/28 | 3,335 | 3,345 | 3,265 | 3,285 | 61,600 |
| 2014/02/27 | 3,350 | 3,400 | 3,340 | 3,370 | 17,400 |
| 2014/02/26 | 3,365 | 3,410 | 3,360 | 3,370 | 21,300 |
| 2014/02/25 | 3,385 | 3,425 | 3,370 | 3,405 | 26,500 |
| 2014/02/24 | 3,380 | 3,440 | 3,360 | 3,380 | 15,600 |
| 2014/02/21 | 3,335 | 3,405 | 3,335 | 3,395 | 21,700 |
| 2014/02/20 | 3,325 | 3,395 | 3,315 | 3,335 | 26,900 |
| 2014/02/19 | 3,405 | 3,420 | 3,345 | 3,365 | 30,000 |
| 2014/02/18 | 3,375 | 3,415 | 3,350 | 3,415 | 35,700 |
| 2014/02/17 | 3,365 | 3,365 | 3,310 | 3,360 | 40,300 |
| 2014/02/14 | 3,425 | 3,435 | 3,350 | 3,370 | 48,100 |
| 2014/02/13 | 3,485 | 3,485 | 3,430 | 3,445 | 22,700 |
| 2014/02/12 | 3,490 | 3,520 | 3,460 | 3,495 | 44,800 |
| 2014/02/10 | 3,500 | 3,500 | 3,430 | 3,455 | 46,400 |
| 2014/02/07 | 3,380 | 3,500 | 3,375 | 3,500 | 123,400 |
| 2014/02/06 | 3,160 | 3,235 | 3,160 | 3,205 | 42,900 |
| 2014/02/05 | 3,195 | 3,210 | 3,145 | 3,185 | 53,200 |
| 2014/02/04 | 3,260 | 3,260 | 3,130 | 3,130 | 83,000 |
| 2014/02/03 | 3,345 | 3,375 | 3,330 | 3,340 | 48,700 |
| 2014/01/31 | 3,390 | 3,405 | 3,325 | 3,360 | 38,300 |
| 2014/01/30 | 3,330 | 3,380 | 3,330 | 3,350 | 60,200 |
| 2014/01/29 | 3,395 | 3,445 | 3,390 | 3,440 | 42,600 |
| 2014/01/28 | 3,345 | 3,355 | 3,325 | 3,330 | 39,400 |
| 2014/01/27 | 3,325 | 3,370 | 3,325 | 3,330 | 64,000 |
| 2014/01/24 | 3,470 | 3,480 | 3,450 | 3,460 | 38,000 |
| 2014/01/23 | 3,550 | 3,575 | 3,520 | 3,535 | 73,000 |
| 2014/01/22 | 3,525 | 3,540 | 3,500 | 3,535 | 53,700 |
| 2014/01/21 | 3,530 | 3,540 | 3,515 | 3,525 | 33,900 |
| 2014/01/20 | 3,505 | 3,530 | 3,500 | 3,520 | 44,500 |
| 2014/01/17 | 3,485 | 3,500 | 3,475 | 3,485 | 48,100 |
| 2014/01/16 | 3,425 | 3,490 | 3,410 | 3,490 | 95,600 |
| 2014/01/15 | 3,400 | 3,405 | 3,355 | 3,380 | 40,800 |
| 2014/01/14 | 3,360 | 3,385 | 3,335 | 3,340 | 49,000 |
| 2014/01/10 | 3,400 | 3,420 | 3,375 | 3,420 | 39,600 |
| 2014/01/09 | 3,390 | 3,425 | 3,370 | 3,425 | 98,600 |
| 2014/01/08 | 3,340 | 3,375 | 3,330 | 3,375 | 96,300 |
| 2014/01/07 | 3,310 | 3,325 | 3,285 | 3,315 | 41,000 |
| 2014/01/06 | 3,320 | 3,335 | 3,285 | 3,315 | 49,800 |