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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,060 | 5,070 | 5,010 | 5,020 | 36,800 |
| 2017/12/28 | 5,020 | 5,080 | 5,020 | 5,030 | 38,800 |
| 2017/12/27 | 5,040 | 5,050 | 5,010 | 5,030 | 41,000 |
| 2017/12/26 | 5,110 | 5,110 | 5,030 | 5,040 | 38,100 |
| 2017/12/25 | 5,110 | 5,110 | 5,040 | 5,080 | 29,200 |
| 2017/12/22 | 4,995 | 5,100 | 4,985 | 5,060 | 71,800 |
| 2017/12/21 | 5,010 | 5,030 | 4,990 | 4,995 | 84,900 |
| 2017/12/20 | 5,010 | 5,050 | 4,990 | 5,050 | 43,100 |
| 2017/12/19 | 5,060 | 5,070 | 5,000 | 5,010 | 54,200 |
| 2017/12/18 | 5,030 | 5,070 | 5,020 | 5,050 | 88,100 |
| 2017/12/15 | 5,000 | 5,060 | 4,995 | 5,030 | 80,000 |
| 2017/12/14 | 5,040 | 5,090 | 5,010 | 5,060 | 101,300 |
| 2017/12/13 | 5,000 | 5,030 | 4,965 | 5,020 | 93,800 |
| 2017/12/12 | 5,060 | 5,060 | 4,990 | 5,000 | 56,000 |
| 2017/12/11 | 5,060 | 5,060 | 5,000 | 5,060 | 93,900 |
| 2017/12/08 | 5,000 | 5,070 | 4,990 | 5,050 | 171,200 |
| 2017/12/07 | 5,070 | 5,110 | 5,010 | 5,030 | 87,600 |
| 2017/12/06 | 5,030 | 5,070 | 5,010 | 5,040 | 110,100 |
| 2017/12/05 | 5,050 | 5,150 | 5,000 | 5,100 | 177,900 |
| 2017/12/04 | 5,100 | 5,100 | 5,010 | 5,020 | 80,000 |
| 2017/12/01 | 5,150 | 5,160 | 5,070 | 5,110 | 62,600 |
| 2017/11/30 | 5,150 | 5,160 | 5,110 | 5,140 | 64,900 |
| 2017/11/29 | 5,240 | 5,240 | 5,150 | 5,190 | 74,800 |
| 2017/11/28 | 5,250 | 5,260 | 5,160 | 5,200 | 63,700 |
| 2017/11/27 | 5,320 | 5,320 | 5,250 | 5,260 | 52,100 |
| 2017/11/24 | 5,310 | 5,360 | 5,300 | 5,320 | 57,600 |
| 2017/11/22 | 5,360 | 5,400 | 5,300 | 5,360 | 100,000 |
| 2017/11/21 | 5,300 | 5,400 | 5,300 | 5,370 | 83,000 |
| 2017/11/20 | 5,320 | 5,380 | 5,280 | 5,320 | 65,200 |
| 2017/11/17 | 5,470 | 5,490 | 5,370 | 5,400 | 136,900 |
| 2017/11/16 | 5,300 | 5,410 | 5,280 | 5,370 | 90,000 |
| 2017/11/15 | 5,550 | 5,550 | 5,280 | 5,350 | 167,500 |
| 2017/11/14 | 5,700 | 5,780 | 5,570 | 5,590 | 131,600 |
| 2017/11/13 | 5,720 | 5,750 | 5,610 | 5,630 | 85,200 |
| 2017/11/10 | 5,580 | 5,680 | 5,520 | 5,620 | 111,400 |
| 2017/11/09 | 5,660 | 5,790 | 5,570 | 5,640 | 123,000 |
| 2017/11/08 | 5,510 | 5,650 | 5,500 | 5,640 | 118,400 |
| 2017/11/07 | 5,450 | 5,520 | 5,430 | 5,510 | 79,800 |
| 2017/11/06 | 5,570 | 5,570 | 5,410 | 5,440 | 90,000 |
| 2017/11/02 | 5,490 | 5,590 | 5,470 | 5,540 | 108,300 |
| 2017/11/01 | 5,500 | 5,580 | 5,430 | 5,440 | 106,700 |
| 2017/10/31 | 5,420 | 5,490 | 5,400 | 5,440 | 88,000 |
| 2017/10/30 | 5,420 | 5,450 | 5,360 | 5,420 | 106,400 |
| 2017/10/27 | 5,420 | 5,430 | 5,330 | 5,410 | 80,800 |
| 2017/10/26 | 5,320 | 5,400 | 5,310 | 5,360 | 61,000 |
| 2017/10/25 | 5,430 | 5,450 | 5,330 | 5,330 | 84,500 |
| 2017/10/24 | 5,270 | 5,380 | 5,270 | 5,360 | 71,200 |
| 2017/10/23 | 5,350 | 5,380 | 5,300 | 5,340 | 61,300 |
| 2017/10/20 | 5,250 | 5,310 | 5,250 | 5,270 | 60,800 |
| 2017/10/19 | 5,320 | 5,360 | 5,280 | 5,300 | 61,700 |
| 2017/10/18 | 5,290 | 5,330 | 5,260 | 5,320 | 58,800 |
| 2017/10/17 | 5,280 | 5,340 | 5,270 | 5,340 | 61,200 |
| 2017/10/16 | 5,290 | 5,320 | 5,250 | 5,260 | 53,900 |
| 2017/10/13 | 5,160 | 5,340 | 5,160 | 5,330 | 101,200 |
| 2017/10/12 | 5,250 | 5,270 | 5,200 | 5,210 | 49,300 |
| 2017/10/11 | 5,270 | 5,290 | 5,190 | 5,210 | 42,900 |
| 2017/10/10 | 5,220 | 5,310 | 5,190 | 5,300 | 49,900 |
| 2017/10/06 | 5,280 | 5,300 | 5,210 | 5,240 | 28,400 |
| 2017/10/05 | 5,290 | 5,290 | 5,230 | 5,240 | 37,500 |
| 2017/10/04 | 5,220 | 5,290 | 5,200 | 5,270 | 60,100 |
| 2017/10/03 | 5,200 | 5,230 | 5,150 | 5,190 | 61,400 |
| 2017/10/02 | 5,230 | 5,230 | 5,150 | 5,170 | 72,200 |
| 2017/09/29 | 5,270 | 5,280 | 5,230 | 5,240 | 48,800 |
| 2017/09/28 | 5,220 | 5,280 | 5,210 | 5,280 | 61,900 |
| 2017/09/27 | 5,180 | 5,230 | 5,120 | 5,220 | 74,400 |
| 2017/09/26 | 5,230 | 5,280 | 5,220 | 5,270 | 66,500 |
| 2017/09/25 | 5,200 | 5,220 | 5,170 | 5,200 | 66,800 |
| 2017/09/22 | 5,250 | 5,270 | 5,180 | 5,190 | 50,200 |
| 2017/09/21 | 5,310 | 5,340 | 5,210 | 5,250 | 98,100 |
| 2017/09/20 | 5,390 | 5,410 | 5,270 | 5,270 | 81,500 |
| 2017/09/19 | 5,300 | 5,390 | 5,280 | 5,380 | 103,200 |
| 2017/09/15 | 5,290 | 5,330 | 5,230 | 5,290 | 75,800 |
| 2017/09/14 | 5,300 | 5,320 | 5,200 | 5,260 | 95,100 |
| 2017/09/13 | 5,360 | 5,360 | 5,220 | 5,290 | 95,500 |
| 2017/09/12 | 5,400 | 5,420 | 5,300 | 5,320 | 56,700 |
| 2017/09/11 | 5,370 | 5,380 | 5,320 | 5,360 | 63,500 |
| 2017/09/08 | 5,240 | 5,320 | 5,210 | 5,300 | 57,900 |
| 2017/09/07 | 5,250 | 5,300 | 5,230 | 5,290 | 41,500 |
| 2017/09/06 | 5,110 | 5,230 | 5,090 | 5,220 | 68,300 |
| 2017/09/05 | 5,310 | 5,320 | 5,190 | 5,200 | 64,600 |
| 2017/09/04 | 5,480 | 5,490 | 5,340 | 5,340 | 59,200 |
| 2017/09/01 | 5,530 | 5,530 | 5,460 | 5,500 | 49,300 |
| 2017/08/31 | 5,470 | 5,530 | 5,460 | 5,500 | 53,300 |
| 2017/08/30 | 5,420 | 5,480 | 5,390 | 5,470 | 40,800 |
| 2017/08/29 | 5,380 | 5,440 | 5,370 | 5,420 | 27,400 |
| 2017/08/28 | 5,360 | 5,430 | 5,360 | 5,420 | 31,900 |
| 2017/08/25 | 5,340 | 5,440 | 5,330 | 5,420 | 40,100 |
| 2017/08/24 | 5,320 | 5,400 | 5,290 | 5,380 | 27,000 |
| 2017/08/23 | 5,400 | 5,400 | 5,310 | 5,330 | 35,600 |
| 2017/08/22 | 5,270 | 5,350 | 5,250 | 5,350 | 32,600 |
| 2017/08/21 | 5,230 | 5,290 | 5,210 | 5,290 | 33,100 |
| 2017/08/18 | 5,300 | 5,320 | 5,260 | 5,270 | 37,300 |
| 2017/08/17 | 5,280 | 5,370 | 5,270 | 5,350 | 40,000 |
| 2017/08/16 | 5,320 | 5,370 | 5,290 | 5,340 | 31,800 |
| 2017/08/15 | 5,300 | 5,360 | 5,290 | 5,330 | 51,300 |
| 2017/08/14 | 5,250 | 5,310 | 5,230 | 5,240 | 63,700 |
| 2017/08/10 | 5,300 | 5,350 | 5,250 | 5,290 | 62,300 |
| 2017/08/09 | 5,450 | 5,450 | 5,330 | 5,340 | 46,500 |
| 2017/08/08 | 5,360 | 5,480 | 5,360 | 5,460 | 100,800 |
| 2017/08/07 | 5,380 | 5,530 | 5,380 | 5,510 | 104,000 |
| 2017/08/04 | 5,420 | 5,420 | 5,350 | 5,380 | 47,600 |
| 2017/08/03 | 5,420 | 5,480 | 5,400 | 5,450 | 86,600 |
| 2017/08/02 | 5,200 | 5,450 | 5,190 | 5,420 | 137,600 |
| 2017/08/01 | 5,240 | 5,320 | 5,110 | 5,150 | 155,000 |
| 2017/07/31 | 5,080 | 5,240 | 5,000 | 5,240 | 200,200 |
| 2017/07/28 | 5,020 | 5,020 | 4,920 | 4,955 | 82,100 |
| 2017/07/27 | 5,000 | 5,030 | 4,980 | 5,020 | 59,900 |
| 2017/07/26 | 5,000 | 5,030 | 4,980 | 5,000 | 50,200 |
| 2017/07/25 | 4,965 | 5,040 | 4,965 | 5,000 | 57,600 |
| 2017/07/24 | 5,010 | 5,010 | 4,930 | 4,970 | 50,900 |
| 2017/07/21 | 5,000 | 5,060 | 5,000 | 5,050 | 54,700 |
| 2017/07/20 | 4,990 | 5,030 | 4,965 | 5,020 | 45,800 |
| 2017/07/19 | 4,990 | 5,030 | 4,975 | 4,990 | 70,400 |
| 2017/07/18 | 4,975 | 4,985 | 4,940 | 4,970 | 121,200 |
| 2017/07/14 | 5,040 | 5,080 | 5,000 | 5,020 | 63,300 |
| 2017/07/13 | 5,070 | 5,090 | 5,030 | 5,040 | 37,500 |
| 2017/07/12 | 5,060 | 5,140 | 5,040 | 5,060 | 55,800 |
| 2017/07/11 | 5,030 | 5,120 | 5,030 | 5,120 | 59,700 |
| 2017/07/10 | 4,980 | 5,020 | 4,955 | 4,990 | 50,600 |
| 2017/07/07 | 4,900 | 5,010 | 4,900 | 4,980 | 44,900 |
| 2017/07/06 | 4,950 | 4,965 | 4,915 | 4,915 | 47,000 |
| 2017/07/05 | 4,990 | 5,000 | 4,895 | 4,965 | 77,900 |
| 2017/07/04 | 5,070 | 5,080 | 4,940 | 4,950 | 65,600 |
| 2017/07/03 | 5,030 | 5,060 | 5,000 | 5,010 | 59,300 |
| 2017/06/30 | 5,050 | 5,080 | 5,020 | 5,050 | 46,600 |
| 2017/06/29 | 5,110 | 5,130 | 5,100 | 5,120 | 30,800 |
| 2017/06/28 | 5,110 | 5,130 | 5,040 | 5,060 | 54,900 |
| 2017/06/27 | 5,150 | 5,160 | 5,090 | 5,110 | 28,900 |
| 2017/06/26 | 5,050 | 5,140 | 5,040 | 5,110 | 32,300 |
| 2017/06/23 | 5,160 | 5,160 | 5,040 | 5,050 | 31,900 |
| 2017/06/22 | 5,100 | 5,170 | 5,070 | 5,160 | 45,600 |
| 2017/06/21 | 5,030 | 5,090 | 5,020 | 5,050 | 50,400 |
| 2017/06/20 | 5,050 | 5,150 | 5,050 | 5,130 | 49,300 |
| 2017/06/19 | 5,020 | 5,070 | 5,020 | 5,030 | 29,000 |
| 2017/06/16 | 4,995 | 5,060 | 4,990 | 5,060 | 79,300 |
| 2017/06/15 | 4,955 | 5,010 | 4,925 | 4,975 | 72,300 |
| 2017/06/14 | 5,030 | 5,050 | 4,990 | 4,995 | 26,400 |
| 2017/06/13 | 5,030 | 5,030 | 4,985 | 5,000 | 27,400 |
| 2017/06/12 | 4,985 | 5,050 | 4,965 | 5,010 | 33,400 |
| 2017/06/09 | 4,970 | 5,030 | 4,955 | 5,010 | 43,300 |
| 2017/06/08 | 5,060 | 5,070 | 4,990 | 5,010 | 42,800 |
| 2017/06/07 | 5,000 | 5,040 | 4,980 | 5,030 | 43,100 |
| 2017/06/06 | 5,000 | 5,060 | 4,995 | 5,020 | 59,400 |
| 2017/06/05 | 4,965 | 5,050 | 4,955 | 5,000 | 45,600 |
| 2017/06/02 | 5,000 | 5,050 | 4,995 | 5,030 | 51,400 |
| 2017/06/01 | 4,925 | 5,000 | 4,920 | 4,990 | 52,900 |
| 2017/05/31 | 4,860 | 4,930 | 4,850 | 4,910 | 44,700 |
| 2017/05/30 | 4,825 | 4,865 | 4,795 | 4,865 | 45,000 |
| 2017/05/29 | 4,850 | 4,855 | 4,815 | 4,820 | 38,800 |
| 2017/05/26 | 4,820 | 4,855 | 4,795 | 4,805 | 59,500 |
| 2017/05/25 | 4,885 | 4,885 | 4,795 | 4,820 | 100,300 |
| 2017/05/24 | 4,900 | 4,915 | 4,835 | 4,895 | 142,800 |
| 2017/05/23 | 4,815 | 4,855 | 4,790 | 4,845 | 72,800 |
| 2017/05/22 | 4,720 | 4,790 | 4,720 | 4,790 | 57,700 |
| 2017/05/19 | 4,740 | 4,785 | 4,730 | 4,765 | 92,300 |
| 2017/05/18 | 4,775 | 4,805 | 4,710 | 4,745 | 126,500 |
| 2017/05/17 | 4,825 | 4,880 | 4,825 | 4,860 | 87,700 |
| 2017/05/16 | 4,855 | 4,895 | 4,850 | 4,895 | 56,800 |
| 2017/05/15 | 4,900 | 4,905 | 4,830 | 4,870 | 78,400 |
| 2017/05/12 | 5,010 | 5,020 | 4,935 | 4,955 | 61,500 |
| 2017/05/11 | 4,895 | 5,070 | 4,870 | 5,050 | 113,600 |
| 2017/05/10 | 4,850 | 4,885 | 4,815 | 4,845 | 104,500 |
| 2017/05/09 | 4,845 | 4,895 | 4,820 | 4,875 | 92,100 |
| 2017/05/08 | 4,800 | 4,870 | 4,755 | 4,845 | 190,500 |
| 2017/05/02 | 4,890 | 4,940 | 4,830 | 4,915 | 147,900 |
| 2017/05/01 | 4,935 | 5,010 | 4,925 | 5,010 | 34,500 |
| 2017/04/28 | 5,000 | 5,020 | 4,950 | 4,980 | 39,000 |
| 2017/04/27 | 4,945 | 5,000 | 4,890 | 4,985 | 44,400 |
| 2017/04/26 | 4,890 | 4,935 | 4,870 | 4,930 | 30,300 |
| 2017/04/25 | 4,785 | 4,840 | 4,745 | 4,835 | 39,400 |
| 2017/04/24 | 4,815 | 4,820 | 4,720 | 4,745 | 43,600 |
| 2017/04/21 | 4,715 | 4,735 | 4,665 | 4,710 | 46,600 |
| 2017/04/20 | 4,655 | 4,700 | 4,610 | 4,660 | 44,000 |
| 2017/04/19 | 4,560 | 4,635 | 4,560 | 4,610 | 53,200 |
| 2017/04/18 | 4,590 | 4,625 | 4,560 | 4,590 | 35,300 |
| 2017/04/17 | 4,515 | 4,550 | 4,485 | 4,530 | 36,500 |
| 2017/04/14 | 4,570 | 4,575 | 4,525 | 4,530 | 43,200 |
| 2017/04/13 | 4,575 | 4,615 | 4,510 | 4,540 | 51,500 |
| 2017/04/12 | 4,645 | 4,645 | 4,560 | 4,590 | 43,800 |
| 2017/04/11 | 4,715 | 4,725 | 4,665 | 4,680 | 25,500 |
| 2017/04/10 | 4,715 | 4,735 | 4,695 | 4,715 | 27,900 |
| 2017/04/07 | 4,660 | 4,730 | 4,615 | 4,655 | 58,100 |
| 2017/04/06 | 4,675 | 4,695 | 4,605 | 4,605 | 45,000 |
| 2017/04/05 | 4,695 | 4,760 | 4,670 | 4,705 | 43,600 |
| 2017/04/04 | 4,825 | 4,825 | 4,685 | 4,695 | 69,900 |
| 2017/04/03 | 4,900 | 4,905 | 4,810 | 4,840 | 53,400 |
| 2017/03/31 | 4,935 | 5,000 | 4,865 | 4,865 | 55,400 |
| 2017/03/30 | 4,960 | 4,990 | 4,905 | 4,905 | 45,500 |
| 2017/03/29 | 4,975 | 5,010 | 4,955 | 4,990 | 37,100 |
| 2017/03/28 | 4,955 | 5,030 | 4,945 | 5,030 | 62,000 |
| 2017/03/27 | 4,895 | 4,955 | 4,835 | 4,940 | 52,800 |
| 2017/03/24 | 4,950 | 5,040 | 4,950 | 5,000 | 31,400 |
| 2017/03/23 | 4,900 | 4,925 | 4,865 | 4,915 | 43,600 |
| 2017/03/22 | 5,000 | 5,010 | 4,935 | 4,935 | 41,300 |
| 2017/03/21 | 5,050 | 5,090 | 5,000 | 5,090 | 31,200 |
| 2017/03/17 | 5,020 | 5,070 | 5,010 | 5,050 | 29,000 |
| 2017/03/16 | 5,020 | 5,070 | 5,010 | 5,050 | 41,300 |
| 2017/03/15 | 5,080 | 5,080 | 5,000 | 5,050 | 46,800 |
| 2017/03/14 | 5,110 | 5,150 | 5,090 | 5,090 | 34,500 |
| 2017/03/13 | 5,080 | 5,160 | 5,060 | 5,160 | 51,600 |
| 2017/03/10 | 5,050 | 5,100 | 5,040 | 5,080 | 60,600 |
| 2017/03/09 | 4,950 | 5,050 | 4,945 | 5,030 | 53,200 |
| 2017/03/08 | 4,955 | 4,960 | 4,890 | 4,920 | 43,700 |
| 2017/03/07 | 4,940 | 4,970 | 4,900 | 4,935 | 44,800 |
| 2017/03/06 | 4,910 | 4,990 | 4,910 | 4,945 | 51,700 |
| 2017/03/03 | 4,890 | 4,945 | 4,880 | 4,905 | 38,000 |
| 2017/03/02 | 5,000 | 5,040 | 4,945 | 4,955 | 68,700 |
| 2017/03/01 | 4,830 | 4,915 | 4,780 | 4,905 | 708,100 |
| 2017/02/28 | 4,845 | 4,885 | 4,795 | 4,825 | 168,200 |
| 2017/02/27 | 4,750 | 4,830 | 4,740 | 4,810 | 67,400 |
| 2017/02/24 | 4,810 | 4,830 | 4,765 | 4,815 | 31,800 |
| 2017/02/23 | 4,830 | 4,905 | 4,765 | 4,830 | 55,700 |
| 2017/02/22 | 4,805 | 4,820 | 4,750 | 4,795 | 39,100 |
| 2017/02/21 | 4,800 | 4,810 | 4,715 | 4,770 | 77,000 |
| 2017/02/20 | 4,770 | 4,805 | 4,705 | 4,775 | 39,600 |
| 2017/02/17 | 4,850 | 4,865 | 4,790 | 4,805 | 41,900 |
| 2017/02/16 | 4,870 | 4,900 | 4,830 | 4,865 | 66,400 |
| 2017/02/15 | 4,795 | 4,870 | 4,785 | 4,800 | 74,900 |
| 2017/02/14 | 4,775 | 4,800 | 4,740 | 4,740 | 42,800 |
| 2017/02/13 | 4,780 | 4,780 | 4,670 | 4,750 | 58,700 |
| 2017/02/10 | 4,680 | 4,750 | 4,675 | 4,750 | 55,200 |
| 2017/02/09 | 4,620 | 4,670 | 4,610 | 4,645 | 26,000 |
| 2017/02/08 | 4,575 | 4,655 | 4,575 | 4,645 | 41,500 |
| 2017/02/07 | 4,600 | 4,625 | 4,550 | 4,605 | 26,300 |
| 2017/02/06 | 4,655 | 4,655 | 4,585 | 4,630 | 24,200 |
| 2017/02/03 | 4,665 | 4,670 | 4,585 | 4,595 | 57,000 |
| 2017/02/02 | 4,680 | 4,680 | 4,585 | 4,605 | 52,700 |
| 2017/02/01 | 4,550 | 4,660 | 4,535 | 4,650 | 48,800 |
| 2017/01/31 | 4,550 | 4,590 | 4,530 | 4,565 | 58,300 |
| 2017/01/30 | 4,640 | 4,640 | 4,565 | 4,600 | 67,600 |
| 2017/01/27 | 4,655 | 4,655 | 4,595 | 4,645 | 108,400 |
| 2017/01/26 | 4,970 | 4,970 | 4,590 | 4,660 | 356,700 |
| 2017/01/25 | 4,980 | 5,200 | 4,960 | 5,070 | 160,800 |
| 2017/01/24 | 4,755 | 4,930 | 4,755 | 4,920 | 143,000 |
| 2017/01/23 | 4,680 | 4,725 | 4,630 | 4,705 | 35,700 |
| 2017/01/20 | 4,585 | 4,685 | 4,585 | 4,635 | 43,000 |
| 2017/01/19 | 4,655 | 4,680 | 4,600 | 4,605 | 32,800 |
| 2017/01/18 | 4,575 | 4,625 | 4,465 | 4,620 | 85,000 |
| 2017/01/17 | 4,615 | 4,700 | 4,610 | 4,640 | 44,900 |
| 2017/01/16 | 4,690 | 4,715 | 4,620 | 4,670 | 26,400 |
| 2017/01/13 | 4,715 | 4,725 | 4,700 | 4,720 | 30,600 |
| 2017/01/12 | 4,730 | 4,735 | 4,705 | 4,715 | 39,800 |
| 2017/01/11 | 4,720 | 4,740 | 4,690 | 4,725 | 35,100 |
| 2017/01/10 | 4,685 | 4,810 | 4,685 | 4,765 | 79,800 |
| 2017/01/06 | 4,640 | 4,690 | 4,640 | 4,685 | 27,700 |
| 2017/01/05 | 4,695 | 4,695 | 4,630 | 4,695 | 32,900 |
| 2017/01/04 | 4,615 | 4,720 | 4,600 | 4,705 | 70,000 |