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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,100 | 3,100 | 3,035 | 3,095 | 53,800 |
| 2018/12/27 | 3,110 | 3,110 | 3,040 | 3,090 | 120,600 |
| 2018/12/26 | 2,980 | 3,035 | 2,941 | 2,990 | 85,400 |
| 2018/12/25 | 2,907 | 2,937 | 2,847 | 2,889 | 106,500 |
| 2018/12/21 | 3,085 | 3,085 | 3,015 | 3,020 | 120,200 |
| 2018/12/20 | 3,200 | 3,210 | 3,105 | 3,115 | 79,700 |
| 2018/12/19 | 3,260 | 3,275 | 3,210 | 3,240 | 53,500 |
| 2018/12/18 | 3,290 | 3,355 | 3,265 | 3,265 | 71,900 |
| 2018/12/17 | 3,450 | 3,485 | 3,340 | 3,360 | 66,400 |
| 2018/12/14 | 3,455 | 3,495 | 3,445 | 3,475 | 72,500 |
| 2018/12/13 | 3,395 | 3,475 | 3,395 | 3,465 | 44,900 |
| 2018/12/12 | 3,300 | 3,380 | 3,300 | 3,365 | 51,600 |
| 2018/12/11 | 3,325 | 3,350 | 3,285 | 3,290 | 36,700 |
| 2018/12/10 | 3,375 | 3,405 | 3,330 | 3,355 | 54,700 |
| 2018/12/07 | 3,510 | 3,520 | 3,420 | 3,445 | 103,300 |
| 2018/12/06 | 3,570 | 3,600 | 3,510 | 3,535 | 57,500 |
| 2018/12/05 | 3,610 | 3,630 | 3,575 | 3,595 | 65,800 |
| 2018/12/04 | 3,765 | 3,775 | 3,675 | 3,675 | 72,200 |
| 2018/12/03 | 3,685 | 3,735 | 3,670 | 3,735 | 51,400 |
| 2018/11/30 | 3,635 | 3,665 | 3,600 | 3,655 | 91,800 |
| 2018/11/29 | 3,730 | 3,745 | 3,655 | 3,665 | 58,000 |
| 2018/11/28 | 3,695 | 3,730 | 3,665 | 3,715 | 57,300 |
| 2018/11/27 | 3,720 | 3,720 | 3,670 | 3,685 | 45,600 |
| 2018/11/26 | 3,665 | 3,695 | 3,650 | 3,685 | 33,200 |
| 2018/11/22 | 3,650 | 3,675 | 3,625 | 3,675 | 37,000 |
| 2018/11/21 | 3,655 | 3,685 | 3,625 | 3,675 | 42,200 |
| 2018/11/20 | 3,685 | 3,705 | 3,660 | 3,705 | 34,100 |
| 2018/11/19 | 3,670 | 3,715 | 3,670 | 3,700 | 37,000 |
| 2018/11/16 | 3,755 | 3,765 | 3,665 | 3,670 | 37,300 |
| 2018/11/15 | 3,665 | 3,720 | 3,660 | 3,720 | 63,500 |
| 2018/11/14 | 3,670 | 3,680 | 3,620 | 3,660 | 82,900 |
| 2018/11/13 | 3,720 | 3,720 | 3,620 | 3,690 | 93,500 |
| 2018/11/12 | 3,820 | 3,835 | 3,765 | 3,790 | 79,600 |
| 2018/11/09 | 3,835 | 3,855 | 3,825 | 3,835 | 70,400 |
| 2018/11/08 | 3,930 | 3,950 | 3,840 | 3,855 | 89,400 |
| 2018/11/07 | 3,945 | 3,945 | 3,860 | 3,895 | 113,700 |
| 2018/11/06 | 4,065 | 4,110 | 4,010 | 4,015 | 69,300 |
| 2018/11/05 | 3,970 | 4,130 | 3,945 | 4,105 | 106,600 |
| 2018/11/02 | 3,955 | 4,025 | 3,870 | 3,975 | 130,100 |
| 2018/11/01 | 4,040 | 4,160 | 4,035 | 4,095 | 79,900 |
| 2018/10/31 | 3,945 | 4,050 | 3,945 | 4,035 | 48,700 |
| 2018/10/30 | 3,825 | 3,960 | 3,820 | 3,920 | 72,500 |
| 2018/10/29 | 3,905 | 3,950 | 3,850 | 3,865 | 47,500 |
| 2018/10/26 | 3,920 | 3,935 | 3,860 | 3,900 | 72,900 |
| 2018/10/25 | 3,910 | 3,965 | 3,910 | 3,930 | 70,600 |
| 2018/10/24 | 4,065 | 4,100 | 3,985 | 4,100 | 108,200 |
| 2018/10/23 | 4,180 | 4,200 | 4,080 | 4,080 | 41,900 |
| 2018/10/22 | 4,200 | 4,280 | 4,170 | 4,250 | 26,700 |
| 2018/10/19 | 4,160 | 4,250 | 4,135 | 4,235 | 36,300 |
| 2018/10/18 | 4,250 | 4,265 | 4,185 | 4,220 | 59,900 |
| 2018/10/17 | 4,230 | 4,300 | 4,225 | 4,280 | 34,700 |
| 2018/10/16 | 4,190 | 4,195 | 4,140 | 4,190 | 46,100 |
| 2018/10/15 | 4,210 | 4,245 | 4,190 | 4,205 | 43,400 |
| 2018/10/12 | 4,240 | 4,275 | 4,205 | 4,250 | 57,000 |
| 2018/10/11 | 4,320 | 4,390 | 4,285 | 4,315 | 69,700 |
| 2018/10/10 | 4,470 | 4,510 | 4,450 | 4,470 | 59,400 |
| 2018/10/09 | 4,430 | 4,525 | 4,395 | 4,495 | 96,200 |
| 2018/10/05 | 4,395 | 4,445 | 4,385 | 4,435 | 70,900 |
| 2018/10/04 | 4,445 | 4,480 | 4,380 | 4,390 | 48,600 |
| 2018/10/03 | 4,400 | 4,455 | 4,385 | 4,385 | 30,400 |
| 2018/10/02 | 4,400 | 4,450 | 4,375 | 4,390 | 67,100 |
| 2018/10/01 | 4,340 | 4,400 | 4,325 | 4,370 | 49,000 |
| 2018/09/28 | 4,415 | 4,455 | 4,375 | 4,385 | 29,500 |
| 2018/09/27 | 4,430 | 4,455 | 4,370 | 4,375 | 44,700 |
| 2018/09/26 | 4,300 | 4,450 | 4,300 | 4,430 | 52,600 |
| 2018/09/25 | 4,370 | 4,440 | 4,355 | 4,425 | 51,000 |
| 2018/09/21 | 4,340 | 4,435 | 4,340 | 4,395 | 65,000 |
| 2018/09/20 | 4,350 | 4,355 | 4,290 | 4,325 | 38,100 |
| 2018/09/19 | 4,365 | 4,365 | 4,310 | 4,335 | 53,500 |
| 2018/09/18 | 4,275 | 4,330 | 4,235 | 4,310 | 33,100 |
| 2018/09/14 | 4,210 | 4,320 | 4,210 | 4,290 | 46,800 |
| 2018/09/13 | 4,160 | 4,245 | 4,160 | 4,185 | 34,400 |
| 2018/09/12 | 4,290 | 4,295 | 4,155 | 4,160 | 36,100 |
| 2018/09/11 | 4,210 | 4,305 | 4,205 | 4,280 | 38,700 |
| 2018/09/10 | 4,225 | 4,275 | 4,210 | 4,210 | 47,300 |
| 2018/09/07 | 4,250 | 4,280 | 4,205 | 4,250 | 48,000 |
| 2018/09/06 | 4,295 | 4,300 | 4,260 | 4,275 | 41,000 |
| 2018/09/05 | 4,275 | 4,340 | 4,260 | 4,295 | 46,800 |
| 2018/09/04 | 4,285 | 4,310 | 4,260 | 4,265 | 29,700 |
| 2018/09/03 | 4,355 | 4,355 | 4,265 | 4,280 | 41,900 |
| 2018/08/31 | 4,365 | 4,435 | 4,345 | 4,380 | 65,400 |
| 2018/08/30 | 4,400 | 4,405 | 4,350 | 4,360 | 47,200 |
| 2018/08/29 | 4,335 | 4,405 | 4,335 | 4,350 | 31,200 |
| 2018/08/28 | 4,395 | 4,430 | 4,345 | 4,345 | 41,600 |
| 2018/08/27 | 4,235 | 4,385 | 4,235 | 4,350 | 55,800 |
| 2018/08/24 | 4,225 | 4,275 | 4,205 | 4,220 | 40,600 |
| 2018/08/23 | 4,225 | 4,250 | 4,190 | 4,225 | 38,300 |
| 2018/08/22 | 4,175 | 4,230 | 4,175 | 4,215 | 41,700 |
| 2018/08/21 | 4,205 | 4,250 | 4,175 | 4,200 | 61,200 |
| 2018/08/20 | 4,275 | 4,335 | 4,260 | 4,270 | 37,200 |
| 2018/08/17 | 4,290 | 4,355 | 4,290 | 4,345 | 33,700 |
| 2018/08/16 | 4,280 | 4,325 | 4,215 | 4,290 | 61,700 |
| 2018/08/15 | 4,345 | 4,360 | 4,300 | 4,320 | 28,000 |
| 2018/08/14 | 4,300 | 4,340 | 4,260 | 4,340 | 44,700 |
| 2018/08/13 | 4,350 | 4,355 | 4,265 | 4,265 | 72,700 |
| 2018/08/10 | 4,475 | 4,480 | 4,405 | 4,410 | 62,100 |
| 2018/08/09 | 4,500 | 4,530 | 4,470 | 4,505 | 57,200 |
| 2018/08/08 | 4,475 | 4,525 | 4,475 | 4,510 | 34,400 |
| 2018/08/07 | 4,475 | 4,555 | 4,455 | 4,545 | 43,500 |
| 2018/08/06 | 4,520 | 4,550 | 4,450 | 4,475 | 84,600 |
| 2018/08/03 | 4,695 | 4,695 | 4,555 | 4,565 | 96,100 |
| 2018/08/02 | 4,790 | 4,855 | 4,745 | 4,765 | 60,900 |
| 2018/08/01 | 4,845 | 4,870 | 4,785 | 4,860 | 35,000 |
| 2018/07/31 | 4,810 | 4,850 | 4,780 | 4,810 | 48,700 |
| 2018/07/30 | 4,860 | 4,875 | 4,825 | 4,845 | 50,000 |
| 2018/07/27 | 4,795 | 4,890 | 4,795 | 4,870 | 61,500 |
| 2018/07/26 | 4,780 | 4,835 | 4,775 | 4,810 | 59,200 |
| 2018/07/25 | 4,670 | 4,745 | 4,660 | 4,745 | 69,000 |
| 2018/07/24 | 4,615 | 4,660 | 4,600 | 4,635 | 44,900 |
| 2018/07/23 | 4,510 | 4,590 | 4,500 | 4,585 | 38,000 |
| 2018/07/20 | 4,565 | 4,615 | 4,535 | 4,550 | 33,900 |
| 2018/07/19 | 4,580 | 4,630 | 4,565 | 4,595 | 27,000 |
| 2018/07/18 | 4,580 | 4,615 | 4,540 | 4,540 | 50,300 |
| 2018/07/17 | 4,515 | 4,620 | 4,515 | 4,580 | 32,500 |
| 2018/07/13 | 4,480 | 4,515 | 4,430 | 4,495 | 49,700 |
| 2018/07/12 | 4,485 | 4,500 | 4,445 | 4,445 | 28,200 |
| 2018/07/11 | 4,550 | 4,550 | 4,460 | 4,495 | 33,500 |
| 2018/07/10 | 4,505 | 4,615 | 4,500 | 4,590 | 50,300 |
| 2018/07/09 | 4,460 | 4,515 | 4,460 | 4,505 | 22,300 |
| 2018/07/06 | 4,395 | 4,475 | 4,395 | 4,460 | 29,300 |
| 2018/07/05 | 4,370 | 4,435 | 4,370 | 4,395 | 45,100 |
| 2018/07/04 | 4,405 | 4,445 | 4,395 | 4,410 | 35,800 |
| 2018/07/03 | 4,465 | 4,515 | 4,410 | 4,425 | 36,700 |
| 2018/07/02 | 4,505 | 4,580 | 4,460 | 4,465 | 38,200 |
| 2018/06/29 | 4,520 | 4,570 | 4,470 | 4,550 | 31,600 |
| 2018/06/28 | 4,530 | 4,560 | 4,505 | 4,525 | 46,800 |
| 2018/06/27 | 4,545 | 4,575 | 4,515 | 4,525 | 30,900 |
| 2018/06/26 | 4,465 | 4,535 | 4,420 | 4,520 | 34,700 |
| 2018/06/25 | 4,555 | 4,580 | 4,490 | 4,490 | 33,400 |
| 2018/06/22 | 4,450 | 4,560 | 4,445 | 4,560 | 45,500 |
| 2018/06/21 | 4,505 | 4,570 | 4,490 | 4,490 | 50,600 |
| 2018/06/20 | 4,480 | 4,555 | 4,480 | 4,535 | 55,700 |
| 2018/06/19 | 4,605 | 4,635 | 4,545 | 4,545 | 47,800 |
| 2018/06/18 | 4,610 | 4,700 | 4,605 | 4,635 | 64,000 |
| 2018/06/15 | 4,665 | 4,775 | 4,635 | 4,660 | 89,000 |
| 2018/06/14 | 4,720 | 4,740 | 4,665 | 4,665 | 51,500 |
| 2018/06/13 | 4,720 | 4,805 | 4,700 | 4,780 | 54,000 |
| 2018/06/12 | 4,815 | 4,815 | 4,700 | 4,765 | 49,000 |
| 2018/06/11 | 4,690 | 4,835 | 4,650 | 4,770 | 81,600 |
| 2018/06/08 | 4,800 | 4,810 | 4,680 | 4,680 | 86,800 |
| 2018/06/07 | 4,805 | 4,925 | 4,800 | 4,835 | 168,100 |
| 2018/06/06 | 4,530 | 4,600 | 4,530 | 4,560 | 37,600 |
| 2018/06/05 | 4,535 | 4,575 | 4,510 | 4,530 | 47,000 |
| 2018/06/04 | 4,535 | 4,585 | 4,515 | 4,525 | 52,100 |
| 2018/06/01 | 4,420 | 4,530 | 4,420 | 4,475 | 56,000 |
| 2018/05/31 | 4,490 | 4,530 | 4,425 | 4,470 | 103,400 |
| 2018/05/30 | 4,450 | 4,480 | 4,415 | 4,420 | 77,000 |
| 2018/05/29 | 4,515 | 4,570 | 4,495 | 4,550 | 56,800 |
| 2018/05/28 | 4,585 | 4,590 | 4,550 | 4,550 | 53,700 |
| 2018/05/25 | 4,540 | 4,635 | 4,525 | 4,570 | 53,100 |
| 2018/05/24 | 4,640 | 4,665 | 4,575 | 4,580 | 59,900 |
| 2018/05/23 | 4,655 | 4,675 | 4,615 | 4,625 | 59,800 |
| 2018/05/22 | 4,720 | 4,755 | 4,670 | 4,670 | 31,200 |
| 2018/05/21 | 4,775 | 4,790 | 4,705 | 4,705 | 37,300 |
| 2018/05/18 | 4,810 | 4,815 | 4,740 | 4,755 | 57,000 |
| 2018/05/17 | 4,770 | 4,780 | 4,740 | 4,765 | 74,600 |
| 2018/05/16 | 4,695 | 4,750 | 4,670 | 4,740 | 78,200 |
| 2018/05/15 | 4,635 | 4,680 | 4,635 | 4,670 | 59,200 |
| 2018/05/14 | 4,655 | 4,695 | 4,610 | 4,675 | 52,700 |
| 2018/05/11 | 4,570 | 4,665 | 4,560 | 4,655 | 65,900 |
| 2018/05/10 | 4,595 | 4,695 | 4,570 | 4,585 | 82,000 |
| 2018/05/09 | 4,650 | 4,730 | 4,590 | 4,635 | 250,300 |
| 2018/05/08 | 4,270 | 4,330 | 4,260 | 4,300 | 153,200 |
| 2018/05/07 | 4,500 | 4,515 | 4,250 | 4,280 | 287,500 |
| 2018/05/02 | 4,520 | 4,670 | 4,515 | 4,540 | 174,200 |
| 2018/05/01 | 4,680 | 4,685 | 4,635 | 4,660 | 46,600 |
| 2018/04/27 | 4,705 | 4,710 | 4,640 | 4,665 | 59,600 |
| 2018/04/26 | 4,700 | 4,735 | 4,680 | 4,695 | 49,100 |
| 2018/04/25 | 4,690 | 4,715 | 4,645 | 4,695 | 43,100 |
| 2018/04/24 | 4,660 | 4,720 | 4,660 | 4,715 | 36,000 |
| 2018/04/23 | 4,680 | 4,700 | 4,650 | 4,660 | 31,900 |
| 2018/04/20 | 4,705 | 4,715 | 4,670 | 4,680 | 52,900 |
| 2018/04/19 | 4,740 | 4,785 | 4,740 | 4,740 | 58,700 |
| 2018/04/18 | 4,720 | 4,775 | 4,675 | 4,740 | 64,400 |
| 2018/04/17 | 4,700 | 4,740 | 4,690 | 4,720 | 47,100 |
| 2018/04/16 | 4,690 | 4,710 | 4,660 | 4,700 | 44,100 |
| 2018/04/13 | 4,640 | 4,710 | 4,640 | 4,690 | 43,300 |
| 2018/04/12 | 4,665 | 4,665 | 4,600 | 4,650 | 60,000 |
| 2018/04/11 | 4,635 | 4,670 | 4,610 | 4,635 | 45,400 |
| 2018/04/10 | 4,535 | 4,640 | 4,535 | 4,620 | 64,200 |
| 2018/04/09 | 4,550 | 4,590 | 4,525 | 4,570 | 63,800 |
| 2018/04/06 | 4,625 | 4,635 | 4,555 | 4,590 | 71,700 |
| 2018/04/05 | 4,625 | 4,645 | 4,580 | 4,600 | 98,100 |
| 2018/04/04 | 4,575 | 4,585 | 4,515 | 4,555 | 86,500 |
| 2018/04/03 | 4,515 | 4,590 | 4,505 | 4,555 | 61,500 |
| 2018/04/02 | 4,595 | 4,600 | 4,550 | 4,575 | 56,600 |
| 2018/03/30 | 4,565 | 4,590 | 4,535 | 4,570 | 100,000 |
| 2018/03/29 | 4,570 | 4,570 | 4,490 | 4,540 | 98,200 |
| 2018/03/28 | 4,455 | 4,520 | 4,455 | 4,520 | 81,300 |
| 2018/03/27 | 4,510 | 4,605 | 4,500 | 4,600 | 90,200 |
| 2018/03/26 | 4,385 | 4,465 | 4,355 | 4,460 | 157,600 |
| 2018/03/23 | 4,370 | 4,500 | 4,315 | 4,410 | 160,800 |
| 2018/03/22 | 4,425 | 4,470 | 4,405 | 4,460 | 65,300 |
| 2018/03/20 | 4,385 | 4,430 | 4,360 | 4,425 | 56,700 |
| 2018/03/19 | 4,480 | 4,505 | 4,430 | 4,435 | 74,300 |
| 2018/03/16 | 4,555 | 4,570 | 4,520 | 4,540 | 70,100 |
| 2018/03/15 | 4,550 | 4,570 | 4,490 | 4,555 | 58,100 |
| 2018/03/14 | 4,545 | 4,605 | 4,530 | 4,570 | 71,400 |
| 2018/03/13 | 4,505 | 4,620 | 4,485 | 4,615 | 79,900 |
| 2018/03/12 | 4,545 | 4,575 | 4,520 | 4,555 | 67,800 |
| 2018/03/09 | 4,490 | 4,600 | 4,490 | 4,520 | 103,800 |
| 2018/03/08 | 4,480 | 4,490 | 4,380 | 4,460 | 137,500 |
| 2018/03/07 | 4,475 | 4,505 | 4,420 | 4,435 | 141,600 |
| 2018/03/06 | 4,545 | 4,585 | 4,495 | 4,500 | 94,600 |
| 2018/03/05 | 4,560 | 4,575 | 4,460 | 4,475 | 141,800 |
| 2018/03/02 | 4,660 | 4,680 | 4,610 | 4,630 | 114,500 |
| 2018/03/01 | 4,820 | 4,830 | 4,745 | 4,755 | 111,500 |
| 2018/02/28 | 4,865 | 4,920 | 4,850 | 4,850 | 75,400 |
| 2018/02/27 | 4,895 | 4,915 | 4,855 | 4,880 | 48,600 |
| 2018/02/26 | 4,860 | 4,885 | 4,810 | 4,845 | 56,000 |
| 2018/02/23 | 4,785 | 4,855 | 4,770 | 4,835 | 47,200 |
| 2018/02/22 | 4,830 | 4,830 | 4,705 | 4,725 | 112,100 |
| 2018/02/21 | 4,875 | 4,960 | 4,875 | 4,875 | 82,200 |
| 2018/02/20 | 4,930 | 4,935 | 4,870 | 4,915 | 61,800 |
| 2018/02/19 | 4,830 | 4,960 | 4,825 | 4,955 | 71,300 |
| 2018/02/16 | 4,800 | 4,885 | 4,790 | 4,830 | 45,500 |
| 2018/02/15 | 4,790 | 4,825 | 4,765 | 4,790 | 86,200 |
| 2018/02/14 | 4,800 | 4,850 | 4,770 | 4,790 | 83,100 |
| 2018/02/13 | 4,925 | 4,935 | 4,835 | 4,840 | 78,000 |
| 2018/02/09 | 4,900 | 4,930 | 4,835 | 4,890 | 89,100 |
| 2018/02/08 | 4,965 | 4,990 | 4,900 | 4,970 | 102,900 |
| 2018/02/07 | 5,190 | 5,190 | 4,955 | 4,955 | 119,900 |
| 2018/02/06 | 5,100 | 5,120 | 4,865 | 4,955 | 214,400 |
| 2018/02/05 | 5,400 | 5,400 | 5,260 | 5,270 | 150,800 |
| 2018/02/02 | 5,320 | 5,460 | 5,300 | 5,360 | 141,300 |
| 2018/02/01 | 5,350 | 5,370 | 5,280 | 5,360 | 112,100 |
| 2018/01/31 | 5,300 | 5,360 | 5,280 | 5,320 | 117,800 |
| 2018/01/30 | 5,440 | 5,440 | 5,280 | 5,320 | 144,700 |
| 2018/01/29 | 5,390 | 5,420 | 5,350 | 5,400 | 85,800 |
| 2018/01/26 | 5,480 | 5,480 | 5,380 | 5,390 | 109,700 |
| 2018/01/25 | 5,500 | 5,520 | 5,370 | 5,380 | 328,500 |
| 2018/01/24 | 5,240 | 5,240 | 5,160 | 5,200 | 66,800 |
| 2018/01/23 | 5,320 | 5,320 | 5,210 | 5,250 | 69,500 |
| 2018/01/22 | 5,250 | 5,260 | 5,190 | 5,250 | 50,000 |
| 2018/01/19 | 5,220 | 5,270 | 5,210 | 5,250 | 58,900 |
| 2018/01/18 | 5,320 | 5,320 | 5,210 | 5,230 | 83,000 |
| 2018/01/17 | 5,210 | 5,280 | 5,210 | 5,270 | 72,000 |
| 2018/01/16 | 5,160 | 5,270 | 5,130 | 5,240 | 120,100 |
| 2018/01/15 | 5,240 | 5,260 | 5,160 | 5,170 | 78,700 |
| 2018/01/12 | 5,190 | 5,210 | 5,150 | 5,180 | 67,700 |
| 2018/01/11 | 5,200 | 5,240 | 5,170 | 5,190 | 72,300 |
| 2018/01/10 | 5,200 | 5,230 | 5,150 | 5,200 | 75,400 |
| 2018/01/09 | 5,170 | 5,190 | 5,140 | 5,180 | 48,700 |
| 2018/01/05 | 5,130 | 5,190 | 5,120 | 5,170 | 43,900 |
| 2018/01/04 | 5,120 | 5,160 | 5,050 | 5,130 | 67,100 |