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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,540 | 4,555 | 4,460 | 4,545 | 31,000 |
| 2016/12/29 | 4,595 | 4,595 | 4,530 | 4,545 | 31,200 |
| 2016/12/28 | 4,650 | 4,680 | 4,620 | 4,640 | 23,200 |
| 2016/12/27 | 4,585 | 4,640 | 4,580 | 4,615 | 24,700 |
| 2016/12/26 | 4,610 | 4,650 | 4,580 | 4,585 | 23,400 |
| 2016/12/22 | 4,540 | 4,600 | 4,525 | 4,595 | 36,500 |
| 2016/12/21 | 4,580 | 4,595 | 4,510 | 4,535 | 50,800 |
| 2016/12/20 | 4,615 | 4,615 | 4,530 | 4,590 | 68,600 |
| 2016/12/19 | 4,720 | 4,720 | 4,595 | 4,640 | 55,900 |
| 2016/12/16 | 4,650 | 4,760 | 4,650 | 4,725 | 91,000 |
| 2016/12/15 | 4,560 | 4,650 | 4,560 | 4,630 | 63,000 |
| 2016/12/14 | 4,600 | 4,640 | 4,565 | 4,570 | 35,300 |
| 2016/12/13 | 4,545 | 4,555 | 4,480 | 4,540 | 39,700 |
| 2016/12/12 | 4,595 | 4,595 | 4,430 | 4,520 | 46,700 |
| 2016/12/09 | 4,550 | 4,575 | 4,495 | 4,565 | 52,400 |
| 2016/12/08 | 4,485 | 4,500 | 4,445 | 4,500 | 42,100 |
| 2016/12/07 | 4,415 | 4,455 | 4,400 | 4,445 | 31,300 |
| 2016/12/06 | 4,390 | 4,430 | 4,370 | 4,380 | 34,200 |
| 2016/12/05 | 4,315 | 4,345 | 4,305 | 4,335 | 20,700 |
| 2016/12/02 | 4,395 | 4,405 | 4,350 | 4,350 | 30,400 |
| 2016/12/01 | 4,500 | 4,520 | 4,420 | 4,435 | 51,300 |
| 2016/11/30 | 4,310 | 4,485 | 4,310 | 4,430 | 79,900 |
| 2016/11/29 | 4,330 | 4,345 | 4,255 | 4,285 | 60,100 |
| 2016/11/28 | 4,210 | 4,340 | 4,200 | 4,330 | 76,800 |
| 2016/11/25 | 4,220 | 4,275 | 4,180 | 4,210 | 44,400 |
| 2016/11/24 | 4,165 | 4,205 | 4,155 | 4,185 | 38,100 |
| 2016/11/22 | 4,105 | 4,135 | 4,100 | 4,120 | 27,100 |
| 2016/11/21 | 4,140 | 4,175 | 4,125 | 4,140 | 24,100 |
| 2016/11/18 | 4,175 | 4,210 | 4,125 | 4,150 | 38,800 |
| 2016/11/17 | 4,080 | 4,125 | 4,050 | 4,125 | 28,100 |
| 2016/11/16 | 4,075 | 4,130 | 4,050 | 4,115 | 59,400 |
| 2016/11/15 | 4,025 | 4,075 | 4,010 | 4,025 | 78,200 |
| 2016/11/14 | 3,860 | 3,925 | 3,860 | 3,915 | 32,500 |
| 2016/11/11 | 3,990 | 3,995 | 3,825 | 3,845 | 58,600 |
| 2016/11/10 | 3,945 | 3,985 | 3,870 | 3,960 | 80,400 |
| 2016/11/09 | 3,870 | 3,920 | 3,630 | 3,665 | 60,000 |
| 2016/11/08 | 3,880 | 3,910 | 3,855 | 3,870 | 50,900 |
| 2016/11/07 | 3,990 | 3,990 | 3,855 | 3,890 | 61,000 |
| 2016/11/04 | 3,795 | 3,795 | 3,710 | 3,755 | 33,900 |
| 2016/11/02 | 3,875 | 3,895 | 3,775 | 3,795 | 66,300 |
| 2016/11/01 | 4,000 | 4,000 | 3,895 | 3,930 | 87,500 |
| 2016/10/31 | 3,960 | 3,990 | 3,920 | 3,945 | 33,400 |
| 2016/10/28 | 3,935 | 4,020 | 3,935 | 4,000 | 211,900 |
| 2016/10/27 | 3,825 | 3,890 | 3,825 | 3,875 | 42,600 |
| 2016/10/26 | 3,855 | 3,910 | 3,850 | 3,895 | 51,700 |
| 2016/10/25 | 3,855 | 3,885 | 3,840 | 3,855 | 38,200 |
| 2016/10/24 | 3,770 | 3,850 | 3,770 | 3,845 | 39,100 |
| 2016/10/21 | 3,765 | 3,810 | 3,765 | 3,800 | 34,500 |
| 2016/10/20 | 3,745 | 3,790 | 3,725 | 3,780 | 46,200 |
| 2016/10/19 | 3,745 | 3,800 | 3,735 | 3,770 | 55,300 |
| 2016/10/18 | 3,740 | 3,795 | 3,725 | 3,785 | 68,200 |
| 2016/10/17 | 3,720 | 3,775 | 3,710 | 3,740 | 56,200 |
| 2016/10/14 | 3,675 | 3,740 | 3,665 | 3,730 | 46,700 |
| 2016/10/13 | 3,660 | 3,745 | 3,660 | 3,680 | 43,600 |
| 2016/10/12 | 3,650 | 3,685 | 3,630 | 3,650 | 49,400 |
| 2016/10/11 | 3,690 | 3,770 | 3,685 | 3,740 | 46,100 |
| 2016/10/07 | 3,655 | 3,700 | 3,650 | 3,695 | 32,900 |
| 2016/10/06 | 3,765 | 3,780 | 3,670 | 3,690 | 54,800 |
| 2016/10/05 | 3,620 | 3,775 | 3,620 | 3,750 | 48,800 |
| 2016/10/04 | 3,625 | 3,680 | 3,580 | 3,615 | 47,900 |
| 2016/10/03 | 3,880 | 3,900 | 3,575 | 3,590 | 93,100 |
| 2016/09/30 | 3,485 | 3,485 | 3,440 | 3,460 | 27,700 |
| 2016/09/29 | 3,495 | 3,575 | 3,485 | 3,555 | 34,400 |
| 2016/09/28 | 3,540 | 3,540 | 3,430 | 3,465 | 44,800 |
| 2016/09/27 | 3,480 | 3,580 | 3,445 | 3,580 | 28,000 |
| 2016/09/26 | 3,530 | 3,555 | 3,465 | 3,480 | 29,700 |
| 2016/09/23 | 3,575 | 3,575 | 3,500 | 3,530 | 23,700 |
| 2016/09/21 | 3,425 | 3,550 | 3,375 | 3,545 | 37,800 |
| 2016/09/20 | 3,420 | 3,480 | 3,405 | 3,425 | 28,700 |
| 2016/09/16 | 3,460 | 3,485 | 3,425 | 3,475 | 38,600 |
| 2016/09/15 | 3,410 | 3,450 | 3,365 | 3,440 | 44,500 |
| 2016/09/14 | 3,505 | 3,505 | 3,420 | 3,430 | 46,400 |
| 2016/09/13 | 3,550 | 3,570 | 3,510 | 3,540 | 35,100 |
| 2016/09/12 | 3,540 | 3,555 | 3,490 | 3,530 | 42,700 |
| 2016/09/09 | 3,580 | 3,590 | 3,540 | 3,585 | 34,500 |
| 2016/09/08 | 3,575 | 3,595 | 3,545 | 3,580 | 27,700 |
| 2016/09/07 | 3,525 | 3,575 | 3,495 | 3,565 | 37,900 |
| 2016/09/06 | 3,530 | 3,595 | 3,495 | 3,575 | 40,500 |
| 2016/09/05 | 3,560 | 3,595 | 3,530 | 3,555 | 25,200 |
| 2016/09/02 | 3,545 | 3,555 | 3,475 | 3,520 | 43,900 |
| 2016/09/01 | 3,565 | 3,590 | 3,535 | 3,560 | 25,000 |
| 2016/08/31 | 3,540 | 3,590 | 3,495 | 3,585 | 51,500 |
| 2016/08/30 | 3,430 | 3,525 | 3,420 | 3,520 | 43,000 |
| 2016/08/29 | 3,365 | 3,430 | 3,365 | 3,425 | 23,000 |
| 2016/08/26 | 3,335 | 3,370 | 3,305 | 3,340 | 28,300 |
| 2016/08/25 | 3,390 | 3,415 | 3,350 | 3,375 | 25,900 |
| 2016/08/24 | 3,345 | 3,420 | 3,345 | 3,365 | 43,100 |
| 2016/08/23 | 3,300 | 3,335 | 3,265 | 3,315 | 33,300 |
| 2016/08/22 | 3,290 | 3,355 | 3,290 | 3,345 | 24,300 |
| 2016/08/19 | 3,295 | 3,335 | 3,280 | 3,290 | 31,000 |
| 2016/08/18 | 3,230 | 3,295 | 3,230 | 3,265 | 33,700 |
| 2016/08/17 | 3,220 | 3,300 | 3,205 | 3,280 | 31,200 |
| 2016/08/16 | 3,275 | 3,340 | 3,240 | 3,245 | 36,700 |
| 2016/08/15 | 3,340 | 3,350 | 3,260 | 3,275 | 23,600 |
| 2016/08/12 | 3,355 | 3,400 | 3,315 | 3,390 | 31,200 |
| 2016/08/10 | 3,235 | 3,300 | 3,235 | 3,300 | 33,800 |
| 2016/08/09 | 3,300 | 3,320 | 3,205 | 3,235 | 76,300 |
| 2016/08/08 | 3,345 | 3,380 | 3,275 | 3,330 | 73,000 |
| 2016/08/05 | 3,405 | 3,445 | 3,330 | 3,350 | 28,900 |
| 2016/08/04 | 3,280 | 3,440 | 3,250 | 3,415 | 58,200 |
| 2016/08/03 | 3,250 | 3,300 | 3,235 | 3,245 | 47,100 |
| 2016/08/02 | 3,360 | 3,450 | 3,320 | 3,335 | 34,300 |
| 2016/08/01 | 3,570 | 3,570 | 3,385 | 3,410 | 27,300 |
| 2016/07/29 | 3,435 | 3,525 | 3,405 | 3,520 | 37,300 |
| 2016/07/28 | 3,400 | 3,470 | 3,390 | 3,435 | 39,800 |
| 2016/07/27 | 3,445 | 3,560 | 3,440 | 3,495 | 52,100 |
| 2016/07/26 | 3,535 | 3,535 | 3,370 | 3,390 | 53,200 |
| 2016/07/25 | 3,490 | 3,570 | 3,470 | 3,535 | 57,300 |
| 2016/07/22 | 3,410 | 3,520 | 3,395 | 3,445 | 78,800 |
| 2016/07/21 | 3,420 | 3,460 | 3,400 | 3,455 | 49,200 |
| 2016/07/20 | 3,390 | 3,425 | 3,320 | 3,350 | 40,300 |
| 2016/07/19 | 3,525 | 3,545 | 3,415 | 3,435 | 26,900 |
| 2016/07/15 | 3,385 | 3,465 | 3,385 | 3,460 | 51,100 |
| 2016/07/14 | 3,360 | 3,400 | 3,290 | 3,315 | 41,300 |
| 2016/07/13 | 3,370 | 3,440 | 3,320 | 3,340 | 59,400 |
| 2016/07/12 | 3,250 | 3,370 | 3,230 | 3,240 | 82,300 |
| 2016/07/11 | 3,000 | 3,125 | 3,000 | 3,110 | 63,400 |
| 2016/07/08 | 2,989 | 3,000 | 2,954 | 2,956 | 63,200 |
| 2016/07/07 | 3,010 | 3,010 | 2,951 | 2,973 | 66,400 |
| 2016/07/06 | 3,005 | 3,025 | 2,966 | 3,020 | 40,400 |
| 2016/07/05 | 3,070 | 3,075 | 3,020 | 3,060 | 50,400 |
| 2016/07/04 | 3,170 | 3,170 | 3,095 | 3,110 | 49,600 |
| 2016/07/01 | 3,210 | 3,275 | 3,175 | 3,235 | 52,900 |
| 2016/06/30 | 3,230 | 3,240 | 3,145 | 3,145 | 25,500 |
| 2016/06/29 | 3,160 | 3,175 | 3,080 | 3,145 | 59,700 |
| 2016/06/28 | 3,095 | 3,180 | 3,035 | 3,095 | 54,300 |
| 2016/06/27 | 3,135 | 3,205 | 3,095 | 3,120 | 57,200 |
| 2016/06/24 | 3,325 | 3,385 | 3,020 | 3,060 | 59,600 |
| 2016/06/23 | 3,250 | 3,315 | 3,250 | 3,290 | 40,300 |
| 2016/06/22 | 3,315 | 3,315 | 3,230 | 3,240 | 28,400 |
| 2016/06/21 | 3,295 | 3,325 | 3,235 | 3,305 | 46,300 |
| 2016/06/20 | 3,300 | 3,320 | 3,265 | 3,290 | 61,600 |
| 2016/06/17 | 3,270 | 3,295 | 3,150 | 3,165 | 200,300 |
| 2016/06/16 | 3,370 | 3,390 | 3,210 | 3,210 | 44,700 |
| 2016/06/15 | 3,335 | 3,445 | 3,310 | 3,340 | 54,800 |
| 2016/06/14 | 3,370 | 3,385 | 3,310 | 3,335 | 45,900 |
| 2016/06/13 | 3,515 | 3,535 | 3,375 | 3,380 | 87,600 |
| 2016/06/10 | 3,605 | 3,630 | 3,540 | 3,620 | 51,700 |
| 2016/06/09 | 3,665 | 3,685 | 3,595 | 3,605 | 32,500 |
| 2016/06/08 | 3,670 | 3,690 | 3,615 | 3,675 | 30,300 |
| 2016/06/07 | 3,650 | 3,690 | 3,625 | 3,675 | 38,200 |
| 2016/06/06 | 3,565 | 3,595 | 3,490 | 3,595 | 63,100 |
| 2016/06/03 | 3,605 | 3,670 | 3,535 | 3,635 | 38,200 |
| 2016/06/02 | 3,660 | 3,730 | 3,595 | 3,605 | 58,600 |
| 2016/06/01 | 3,700 | 3,770 | 3,675 | 3,695 | 40,700 |
| 2016/05/31 | 3,670 | 3,770 | 3,660 | 3,770 | 53,600 |
| 2016/05/30 | 3,650 | 3,685 | 3,600 | 3,670 | 29,600 |
| 2016/05/27 | 3,590 | 3,635 | 3,565 | 3,615 | 26,100 |
| 2016/05/26 | 3,610 | 3,625 | 3,580 | 3,585 | 37,100 |
| 2016/05/25 | 3,585 | 3,585 | 3,540 | 3,560 | 40,000 |
| 2016/05/24 | 3,500 | 3,515 | 3,460 | 3,505 | 57,700 |
| 2016/05/23 | 3,510 | 3,525 | 3,455 | 3,515 | 56,800 |
| 2016/05/20 | 3,430 | 3,530 | 3,420 | 3,510 | 59,100 |
| 2016/05/19 | 3,425 | 3,455 | 3,420 | 3,430 | 31,600 |
| 2016/05/18 | 3,435 | 3,465 | 3,405 | 3,425 | 28,200 |
| 2016/05/17 | 3,445 | 3,470 | 3,385 | 3,460 | 31,100 |
| 2016/05/16 | 3,400 | 3,440 | 3,385 | 3,395 | 39,100 |
| 2016/05/13 | 3,485 | 3,500 | 3,405 | 3,415 | 36,600 |
| 2016/05/12 | 3,410 | 3,510 | 3,395 | 3,505 | 65,900 |
| 2016/05/11 | 3,480 | 3,520 | 3,410 | 3,440 | 60,100 |
| 2016/05/10 | 3,380 | 3,460 | 3,350 | 3,435 | 120,000 |
| 2016/05/09 | 3,260 | 3,470 | 3,245 | 3,405 | 203,800 |
| 2016/05/06 | 3,400 | 3,420 | 2,960 | 3,260 | 378,000 |
| 2016/05/02 | 3,540 | 3,575 | 3,440 | 3,460 | 56,200 |
| 2016/04/28 | 3,780 | 3,845 | 3,665 | 3,680 | 96,600 |
| 2016/04/27 | 3,725 | 3,740 | 3,695 | 3,735 | 63,600 |
| 2016/04/26 | 3,755 | 3,775 | 3,670 | 3,675 | 42,400 |
| 2016/04/25 | 3,800 | 3,820 | 3,720 | 3,770 | 64,900 |
| 2016/04/22 | 3,775 | 3,830 | 3,750 | 3,780 | 60,200 |
| 2016/04/21 | 3,755 | 3,805 | 3,705 | 3,800 | 65,600 |
| 2016/04/20 | 3,745 | 3,745 | 3,650 | 3,670 | 38,100 |
| 2016/04/19 | 3,685 | 3,710 | 3,645 | 3,700 | 43,500 |
| 2016/04/18 | 3,560 | 3,610 | 3,535 | 3,580 | 28,900 |
| 2016/04/15 | 3,720 | 3,745 | 3,670 | 3,690 | 37,000 |
| 2016/04/14 | 3,730 | 3,775 | 3,720 | 3,765 | 50,600 |
| 2016/04/13 | 3,600 | 3,680 | 3,600 | 3,660 | 47,500 |
| 2016/04/12 | 3,480 | 3,550 | 3,480 | 3,530 | 47,600 |
| 2016/04/11 | 3,525 | 3,570 | 3,440 | 3,495 | 25,700 |
| 2016/04/08 | 3,415 | 3,565 | 3,400 | 3,530 | 51,900 |
| 2016/04/07 | 3,500 | 3,550 | 3,460 | 3,485 | 27,600 |
| 2016/04/06 | 3,540 | 3,575 | 3,475 | 3,500 | 40,800 |
| 2016/04/05 | 3,685 | 3,700 | 3,560 | 3,560 | 40,100 |
| 2016/04/04 | 3,680 | 3,730 | 3,660 | 3,700 | 57,300 |
| 2016/04/01 | 3,810 | 3,815 | 3,670 | 3,685 | 68,000 |
| 2016/03/31 | 3,860 | 3,895 | 3,810 | 3,810 | 33,800 |
| 2016/03/30 | 3,815 | 3,950 | 3,795 | 3,850 | 114,400 |
| 2016/03/29 | 3,785 | 3,815 | 3,745 | 3,810 | 60,000 |
| 2016/03/28 | 3,785 | 3,840 | 3,785 | 3,840 | 30,800 |
| 2016/03/25 | 3,830 | 3,835 | 3,735 | 3,745 | 68,600 |
| 2016/03/24 | 3,830 | 3,855 | 3,785 | 3,800 | 46,200 |
| 2016/03/23 | 3,935 | 3,970 | 3,795 | 3,830 | 61,100 |
| 2016/03/22 | 3,895 | 3,935 | 3,860 | 3,920 | 72,600 |
| 2016/03/18 | 3,860 | 3,910 | 3,815 | 3,855 | 59,100 |
| 2016/03/17 | 3,870 | 3,915 | 3,835 | 3,855 | 40,800 |
| 2016/03/16 | 3,845 | 3,905 | 3,825 | 3,855 | 44,500 |
| 2016/03/15 | 3,930 | 3,940 | 3,865 | 3,885 | 32,000 |
| 2016/03/14 | 3,880 | 3,990 | 3,865 | 3,945 | 60,600 |
| 2016/03/11 | 3,740 | 3,800 | 3,725 | 3,790 | 70,700 |
| 2016/03/10 | 3,800 | 3,870 | 3,775 | 3,790 | 62,200 |
| 2016/03/09 | 3,760 | 3,810 | 3,740 | 3,785 | 43,300 |
| 2016/03/08 | 3,825 | 3,880 | 3,755 | 3,820 | 40,100 |
| 2016/03/07 | 3,880 | 3,915 | 3,830 | 3,840 | 51,500 |
| 2016/03/04 | 3,820 | 3,910 | 3,790 | 3,870 | 57,400 |
| 2016/03/03 | 3,825 | 3,850 | 3,765 | 3,815 | 46,300 |
| 2016/03/02 | 3,735 | 3,865 | 3,735 | 3,840 | 90,800 |
| 2016/03/01 | 3,570 | 3,640 | 3,555 | 3,605 | 58,100 |
| 2016/02/29 | 3,650 | 3,715 | 3,570 | 3,570 | 90,800 |
| 2016/02/26 | 3,690 | 3,725 | 3,585 | 3,600 | 89,200 |
| 2016/02/25 | 3,635 | 3,705 | 3,595 | 3,655 | 86,500 |
| 2016/02/24 | 3,600 | 3,680 | 3,590 | 3,605 | 82,500 |
| 2016/02/23 | 3,690 | 3,715 | 3,615 | 3,635 | 58,900 |
| 2016/02/22 | 3,620 | 3,765 | 3,590 | 3,685 | 92,000 |
| 2016/02/19 | 3,680 | 3,705 | 3,615 | 3,655 | 56,900 |
| 2016/02/18 | 3,745 | 3,810 | 3,735 | 3,760 | 58,600 |
| 2016/02/17 | 3,620 | 3,725 | 3,615 | 3,670 | 65,600 |
| 2016/02/16 | 3,640 | 3,715 | 3,625 | 3,650 | 73,700 |
| 2016/02/15 | 3,575 | 3,730 | 3,560 | 3,710 | 117,200 |
| 2016/02/12 | 3,665 | 3,680 | 3,380 | 3,390 | 180,600 |
| 2016/02/10 | 4,060 | 4,100 | 3,800 | 3,855 | 93,500 |
| 2016/02/09 | 4,005 | 4,080 | 3,980 | 4,075 | 125,500 |
| 2016/02/08 | 4,080 | 4,230 | 4,070 | 4,205 | 47,700 |
| 2016/02/05 | 4,145 | 4,160 | 4,050 | 4,100 | 63,100 |
| 2016/02/04 | 4,075 | 4,180 | 4,060 | 4,130 | 116,800 |
| 2016/02/03 | 4,035 | 4,095 | 3,970 | 4,075 | 107,600 |
| 2016/02/02 | 4,230 | 4,325 | 4,070 | 4,105 | 146,500 |
| 2016/02/01 | 4,075 | 4,145 | 4,025 | 4,090 | 153,000 |
| 2016/01/29 | 3,990 | 4,055 | 3,935 | 4,015 | 207,500 |
| 2016/01/28 | 4,110 | 4,145 | 4,040 | 4,060 | 90,000 |
| 2016/01/27 | 4,180 | 4,180 | 4,080 | 4,150 | 66,100 |
| 2016/01/26 | 4,200 | 4,200 | 4,035 | 4,040 | 94,600 |
| 2016/01/25 | 4,325 | 4,385 | 4,220 | 4,325 | 72,900 |
| 2016/01/22 | 4,035 | 4,260 | 4,030 | 4,255 | 101,700 |
| 2016/01/21 | 3,995 | 4,130 | 3,935 | 3,950 | 95,000 |
| 2016/01/20 | 4,220 | 4,245 | 4,030 | 4,045 | 76,700 |
| 2016/01/19 | 4,140 | 4,260 | 4,140 | 4,220 | 75,200 |
| 2016/01/18 | 4,100 | 4,220 | 4,090 | 4,195 | 95,200 |
| 2016/01/15 | 4,305 | 4,335 | 4,205 | 4,235 | 73,400 |
| 2016/01/14 | 4,220 | 4,295 | 4,185 | 4,275 | 56,600 |
| 2016/01/13 | 4,240 | 4,365 | 4,230 | 4,340 | 51,100 |
| 2016/01/12 | 4,255 | 4,340 | 4,185 | 4,195 | 65,100 |
| 2016/01/08 | 4,280 | 4,395 | 4,275 | 4,325 | 69,400 |
| 2016/01/07 | 4,410 | 4,415 | 4,270 | 4,295 | 86,000 |
| 2016/01/06 | 4,445 | 4,460 | 4,340 | 4,410 | 77,500 |
| 2016/01/05 | 4,475 | 4,515 | 4,435 | 4,455 | 51,400 |
| 2016/01/04 | 4,615 | 4,650 | 4,485 | 4,505 | 51,700 |