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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,420 | 4,470 | 4,400 | 4,455 | 31,500 |
| 2019/12/27 | 4,435 | 4,470 | 4,420 | 4,450 | 17,900 |
| 2019/12/26 | 4,430 | 4,435 | 4,405 | 4,435 | 27,000 |
| 2019/12/25 | 4,500 | 4,500 | 4,405 | 4,430 | 38,400 |
| 2019/12/24 | 4,445 | 4,475 | 4,425 | 4,445 | 47,400 |
| 2019/12/23 | 4,395 | 4,445 | 4,385 | 4,410 | 46,700 |
| 2019/12/20 | 4,385 | 4,385 | 4,315 | 4,380 | 58,200 |
| 2019/12/19 | 4,370 | 4,375 | 4,325 | 4,360 | 41,200 |
| 2019/12/18 | 4,390 | 4,420 | 4,335 | 4,345 | 64,000 |
| 2019/12/17 | 4,355 | 4,370 | 4,325 | 4,350 | 34,500 |
| 2019/12/16 | 4,310 | 4,330 | 4,275 | 4,315 | 34,500 |
| 2019/12/13 | 4,350 | 4,360 | 4,305 | 4,315 | 77,300 |
| 2019/12/12 | 4,245 | 4,285 | 4,240 | 4,275 | 47,600 |
| 2019/12/11 | 4,225 | 4,235 | 4,180 | 4,215 | 24,000 |
| 2019/12/10 | 4,240 | 4,255 | 4,205 | 4,215 | 34,900 |
| 2019/12/09 | 4,230 | 4,235 | 4,185 | 4,225 | 20,400 |
| 2019/12/06 | 4,210 | 4,220 | 4,145 | 4,185 | 24,700 |
| 2019/12/05 | 4,215 | 4,230 | 4,180 | 4,185 | 34,800 |
| 2019/12/04 | 4,150 | 4,190 | 4,145 | 4,190 | 51,200 |
| 2019/12/03 | 4,160 | 4,215 | 4,145 | 4,200 | 28,800 |
| 2019/12/02 | 4,165 | 4,210 | 4,165 | 4,175 | 45,600 |
| 2019/11/29 | 4,220 | 4,225 | 4,200 | 4,215 | 55,700 |
| 2019/11/28 | 4,235 | 4,240 | 4,215 | 4,220 | 71,600 |
| 2019/11/27 | 4,270 | 4,280 | 4,220 | 4,235 | 106,600 |
| 2019/11/26 | 4,200 | 4,280 | 4,200 | 4,270 | 128,000 |
| 2019/11/25 | 4,200 | 4,200 | 4,150 | 4,185 | 57,900 |
| 2019/11/22 | 4,160 | 4,180 | 4,130 | 4,145 | 57,200 |
| 2019/11/21 | 4,240 | 4,245 | 4,105 | 4,180 | 65,400 |
| 2019/11/20 | 4,275 | 4,315 | 4,270 | 4,275 | 47,400 |
| 2019/11/19 | 4,295 | 4,300 | 4,220 | 4,275 | 34,300 |
| 2019/11/18 | 4,285 | 4,345 | 4,280 | 4,325 | 48,900 |
| 2019/11/15 | 4,250 | 4,300 | 4,225 | 4,300 | 68,100 |
| 2019/11/14 | 4,280 | 4,295 | 4,220 | 4,230 | 63,100 |
| 2019/11/13 | 4,300 | 4,300 | 4,265 | 4,290 | 62,200 |
| 2019/11/12 | 4,310 | 4,345 | 4,285 | 4,335 | 58,500 |
| 2019/11/11 | 4,365 | 4,365 | 4,300 | 4,310 | 99,700 |
| 2019/11/08 | 4,400 | 4,415 | 4,315 | 4,330 | 157,300 |
| 2019/11/07 | 4,390 | 4,425 | 4,330 | 4,415 | 120,900 |
| 2019/11/06 | 4,260 | 4,365 | 4,245 | 4,360 | 106,100 |
| 2019/11/05 | 4,210 | 4,260 | 4,160 | 4,230 | 119,800 |
| 2019/11/01 | 3,945 | 4,020 | 3,935 | 3,975 | 71,300 |
| 2019/10/31 | 3,950 | 3,955 | 3,890 | 3,950 | 42,000 |
| 2019/10/30 | 3,940 | 3,950 | 3,880 | 3,905 | 123,000 |
| 2019/10/29 | 3,895 | 3,940 | 3,895 | 3,920 | 51,200 |
| 2019/10/28 | 3,800 | 3,850 | 3,785 | 3,840 | 42,300 |
| 2019/10/25 | 3,800 | 3,825 | 3,770 | 3,825 | 49,900 |
| 2019/10/24 | 3,845 | 3,855 | 3,780 | 3,790 | 37,000 |
| 2019/10/23 | 3,820 | 3,865 | 3,760 | 3,845 | 91,200 |
| 2019/10/21 | 3,815 | 3,815 | 3,755 | 3,785 | 67,600 |
| 2019/10/18 | 3,800 | 3,835 | 3,775 | 3,790 | 51,700 |
| 2019/10/17 | 3,795 | 3,825 | 3,740 | 3,770 | 101,700 |
| 2019/10/16 | 3,830 | 3,880 | 3,730 | 3,780 | 156,400 |
| 2019/10/15 | 3,785 | 3,800 | 3,745 | 3,765 | 46,600 |
| 2019/10/11 | 3,700 | 3,730 | 3,665 | 3,715 | 40,200 |
| 2019/10/10 | 3,650 | 3,675 | 3,595 | 3,665 | 39,900 |
| 2019/10/09 | 3,580 | 3,645 | 3,550 | 3,635 | 49,300 |
| 2019/10/08 | 3,645 | 3,645 | 3,590 | 3,620 | 45,100 |
| 2019/10/07 | 3,595 | 3,610 | 3,565 | 3,610 | 45,200 |
| 2019/10/04 | 3,620 | 3,645 | 3,610 | 3,645 | 40,800 |
| 2019/10/03 | 3,620 | 3,640 | 3,595 | 3,640 | 50,800 |
| 2019/10/02 | 3,640 | 3,700 | 3,640 | 3,690 | 62,600 |
| 2019/10/01 | 3,635 | 3,715 | 3,635 | 3,690 | 45,000 |
| 2019/09/30 | 3,625 | 3,655 | 3,600 | 3,635 | 53,800 |
| 2019/09/27 | 3,735 | 3,735 | 3,630 | 3,645 | 123,100 |
| 2019/09/26 | 3,665 | 3,770 | 3,645 | 3,735 | 184,700 |
| 2019/09/25 | 3,510 | 3,510 | 3,465 | 3,495 | 42,200 |
| 2019/09/24 | 3,515 | 3,545 | 3,495 | 3,525 | 48,700 |
| 2019/09/20 | 3,485 | 3,560 | 3,475 | 3,535 | 111,000 |
| 2019/09/19 | 3,455 | 3,495 | 3,455 | 3,480 | 59,500 |
| 2019/09/18 | 3,485 | 3,490 | 3,445 | 3,460 | 48,500 |
| 2019/09/17 | 3,525 | 3,525 | 3,395 | 3,485 | 74,600 |
| 2019/09/13 | 3,555 | 3,575 | 3,515 | 3,560 | 96,400 |
| 2019/09/12 | 3,500 | 3,540 | 3,475 | 3,525 | 81,400 |
| 2019/09/11 | 3,420 | 3,485 | 3,405 | 3,485 | 56,800 |
| 2019/09/10 | 3,370 | 3,405 | 3,370 | 3,390 | 35,400 |
| 2019/09/09 | 3,355 | 3,370 | 3,325 | 3,360 | 35,600 |
| 2019/09/06 | 3,385 | 3,415 | 3,370 | 3,370 | 21,000 |
| 2019/09/05 | 3,275 | 3,380 | 3,270 | 3,370 | 35,300 |
| 2019/09/04 | 3,265 | 3,310 | 3,245 | 3,275 | 52,700 |
| 2019/09/03 | 3,240 | 3,320 | 3,240 | 3,315 | 31,100 |
| 2019/09/02 | 3,245 | 3,275 | 3,225 | 3,265 | 27,000 |
| 2019/08/30 | 3,210 | 3,280 | 3,195 | 3,275 | 50,500 |
| 2019/08/29 | 3,135 | 3,205 | 3,120 | 3,180 | 81,500 |
| 2019/08/28 | 3,135 | 3,135 | 3,095 | 3,135 | 37,600 |
| 2019/08/27 | 3,100 | 3,165 | 3,100 | 3,135 | 62,600 |
| 2019/08/26 | 3,070 | 3,115 | 3,070 | 3,095 | 67,400 |
| 2019/08/23 | 3,170 | 3,185 | 3,150 | 3,155 | 31,500 |
| 2019/08/22 | 3,170 | 3,190 | 3,145 | 3,160 | 33,000 |
| 2019/08/21 | 3,155 | 3,195 | 3,155 | 3,170 | 29,300 |
| 2019/08/20 | 3,205 | 3,215 | 3,175 | 3,210 | 26,100 |
| 2019/08/19 | 3,190 | 3,250 | 3,190 | 3,215 | 33,900 |
| 2019/08/16 | 3,150 | 3,205 | 3,125 | 3,190 | 52,700 |
| 2019/08/15 | 3,115 | 3,185 | 3,115 | 3,180 | 31,100 |
| 2019/08/14 | 3,215 | 3,235 | 3,190 | 3,220 | 40,100 |
| 2019/08/13 | 3,155 | 3,190 | 3,135 | 3,180 | 64,400 |
| 2019/08/09 | 3,165 | 3,200 | 3,160 | 3,195 | 54,900 |
| 2019/08/08 | 3,120 | 3,160 | 3,115 | 3,145 | 44,700 |
| 2019/08/07 | 3,090 | 3,130 | 3,080 | 3,120 | 41,500 |
| 2019/08/06 | 3,020 | 3,160 | 3,015 | 3,115 | 90,300 |
| 2019/08/05 | 3,195 | 3,200 | 3,105 | 3,145 | 73,200 |
| 2019/08/02 | 3,345 | 3,345 | 3,240 | 3,255 | 94,500 |
| 2019/08/01 | 3,305 | 3,435 | 3,275 | 3,415 | 80,000 |
| 2019/07/31 | 3,290 | 3,370 | 3,290 | 3,355 | 76,100 |
| 2019/07/30 | 3,300 | 3,320 | 3,290 | 3,300 | 46,700 |
| 2019/07/29 | 3,300 | 3,300 | 3,245 | 3,285 | 38,300 |
| 2019/07/26 | 3,315 | 3,320 | 3,280 | 3,315 | 56,000 |
| 2019/07/25 | 3,350 | 3,355 | 3,320 | 3,320 | 60,600 |
| 2019/07/24 | 3,250 | 3,310 | 3,250 | 3,310 | 61,900 |
| 2019/07/23 | 3,210 | 3,260 | 3,205 | 3,250 | 39,100 |
| 2019/07/22 | 3,220 | 3,235 | 3,200 | 3,220 | 58,600 |
| 2019/07/19 | 3,150 | 3,245 | 3,140 | 3,230 | 52,700 |
| 2019/07/18 | 3,220 | 3,220 | 3,150 | 3,150 | 66,900 |
| 2019/07/17 | 3,250 | 3,265 | 3,225 | 3,245 | 51,400 |
| 2019/07/16 | 3,260 | 3,290 | 3,240 | 3,270 | 47,900 |
| 2019/07/12 | 3,255 | 3,280 | 3,245 | 3,255 | 42,000 |
| 2019/07/11 | 3,250 | 3,280 | 3,200 | 3,255 | 81,400 |
| 2019/07/10 | 3,265 | 3,270 | 3,220 | 3,235 | 91,400 |
| 2019/07/09 | 3,290 | 3,295 | 3,260 | 3,265 | 81,900 |
| 2019/07/08 | 3,310 | 3,330 | 3,295 | 3,300 | 92,300 |
| 2019/07/05 | 3,305 | 3,310 | 3,270 | 3,300 | 68,800 |
| 2019/07/04 | 3,305 | 3,315 | 3,275 | 3,300 | 55,300 |
| 2019/07/03 | 3,320 | 3,330 | 3,290 | 3,310 | 71,400 |
| 2019/07/02 | 3,305 | 3,335 | 3,290 | 3,325 | 50,300 |
| 2019/07/01 | 3,285 | 3,330 | 3,285 | 3,300 | 60,700 |
| 2019/06/28 | 3,230 | 3,275 | 3,220 | 3,250 | 41,000 |
| 2019/06/27 | 3,170 | 3,235 | 3,170 | 3,230 | 38,900 |
| 2019/06/26 | 3,200 | 3,225 | 3,170 | 3,170 | 39,000 |
| 2019/06/25 | 3,260 | 3,260 | 3,215 | 3,220 | 45,100 |
| 2019/06/24 | 3,245 | 3,260 | 3,215 | 3,245 | 42,000 |
| 2019/06/21 | 3,240 | 3,275 | 3,220 | 3,240 | 122,000 |
| 2019/06/20 | 3,265 | 3,270 | 3,230 | 3,245 | 47,100 |
| 2019/06/19 | 3,245 | 3,295 | 3,245 | 3,270 | 29,600 |
| 2019/06/18 | 3,245 | 3,265 | 3,210 | 3,220 | 48,800 |
| 2019/06/17 | 3,270 | 3,270 | 3,235 | 3,250 | 40,700 |
| 2019/06/14 | 3,290 | 3,290 | 3,260 | 3,270 | 50,200 |
| 2019/06/13 | 3,300 | 3,305 | 3,265 | 3,300 | 51,000 |
| 2019/06/12 | 3,330 | 3,330 | 3,295 | 3,305 | 35,400 |
| 2019/06/11 | 3,325 | 3,345 | 3,300 | 3,330 | 36,800 |
| 2019/06/10 | 3,355 | 3,355 | 3,310 | 3,320 | 30,600 |
| 2019/06/07 | 3,320 | 3,340 | 3,300 | 3,310 | 31,900 |
| 2019/06/06 | 3,350 | 3,350 | 3,315 | 3,320 | 42,700 |
| 2019/06/05 | 3,345 | 3,385 | 3,340 | 3,360 | 54,600 |
| 2019/06/04 | 3,260 | 3,280 | 3,245 | 3,275 | 53,500 |
| 2019/06/03 | 3,260 | 3,270 | 3,235 | 3,260 | 50,200 |
| 2019/05/31 | 3,325 | 3,350 | 3,310 | 3,310 | 45,800 |
| 2019/05/30 | 3,305 | 3,340 | 3,300 | 3,325 | 50,500 |
| 2019/05/29 | 3,290 | 3,330 | 3,260 | 3,310 | 35,400 |
| 2019/05/28 | 3,300 | 3,325 | 3,270 | 3,310 | 45,200 |
| 2019/05/27 | 3,290 | 3,320 | 3,290 | 3,300 | 21,700 |
| 2019/05/24 | 3,285 | 3,315 | 3,260 | 3,300 | 42,400 |
| 2019/05/23 | 3,315 | 3,335 | 3,295 | 3,320 | 54,900 |
| 2019/05/22 | 3,335 | 3,360 | 3,325 | 3,325 | 31,800 |
| 2019/05/21 | 3,305 | 3,340 | 3,260 | 3,320 | 44,500 |
| 2019/05/20 | 3,400 | 3,405 | 3,305 | 3,335 | 52,200 |
| 2019/05/17 | 3,425 | 3,460 | 3,395 | 3,415 | 39,100 |
| 2019/05/16 | 3,470 | 3,470 | 3,365 | 3,405 | 61,800 |
| 2019/05/15 | 3,500 | 3,515 | 3,420 | 3,465 | 96,700 |
| 2019/05/14 | 3,395 | 3,465 | 3,375 | 3,450 | 75,700 |
| 2019/05/13 | 3,580 | 3,580 | 3,435 | 3,470 | 136,600 |
| 2019/05/10 | 3,595 | 3,675 | 3,580 | 3,595 | 123,400 |
| 2019/05/09 | 3,750 | 3,765 | 3,635 | 3,665 | 101,500 |
| 2019/05/08 | 3,780 | 3,795 | 3,735 | 3,755 | 46,000 |
| 2019/05/07 | 3,925 | 3,930 | 3,820 | 3,825 | 48,900 |
| 2019/04/26 | 3,895 | 3,905 | 3,850 | 3,905 | 37,400 |
| 2019/04/25 | 3,910 | 3,930 | 3,855 | 3,925 | 29,700 |
| 2019/04/24 | 3,945 | 3,955 | 3,865 | 3,880 | 48,200 |
| 2019/04/23 | 3,945 | 3,945 | 3,860 | 3,915 | 47,000 |
| 2019/04/22 | 3,890 | 3,945 | 3,875 | 3,910 | 42,100 |
| 2019/04/19 | 3,930 | 3,945 | 3,880 | 3,890 | 56,300 |
| 2019/04/18 | 3,925 | 3,925 | 3,855 | 3,885 | 53,000 |
| 2019/04/17 | 3,905 | 3,935 | 3,875 | 3,915 | 65,200 |
| 2019/04/16 | 3,900 | 3,910 | 3,870 | 3,875 | 34,100 |
| 2019/04/15 | 3,865 | 3,900 | 3,830 | 3,890 | 50,200 |
| 2019/04/12 | 3,820 | 3,820 | 3,790 | 3,795 | 33,100 |
| 2019/04/11 | 3,810 | 3,825 | 3,785 | 3,810 | 55,100 |
| 2019/04/10 | 3,800 | 3,840 | 3,800 | 3,815 | 49,500 |
| 2019/04/09 | 3,805 | 3,860 | 3,785 | 3,860 | 53,600 |
| 2019/04/08 | 3,810 | 3,855 | 3,810 | 3,825 | 61,400 |
| 2019/04/05 | 3,845 | 3,885 | 3,835 | 3,880 | 37,000 |
| 2019/04/04 | 3,835 | 3,880 | 3,825 | 3,865 | 48,300 |
| 2019/04/03 | 3,820 | 3,835 | 3,790 | 3,835 | 38,000 |
| 2019/04/02 | 3,830 | 3,855 | 3,805 | 3,805 | 37,400 |
| 2019/04/01 | 3,730 | 3,805 | 3,730 | 3,790 | 39,200 |
| 2019/03/29 | 3,650 | 3,700 | 3,635 | 3,645 | 47,900 |
| 2019/03/28 | 3,665 | 3,680 | 3,615 | 3,625 | 59,700 |
| 2019/03/27 | 3,785 | 3,785 | 3,710 | 3,735 | 42,600 |
| 2019/03/26 | 3,690 | 3,795 | 3,685 | 3,785 | 59,100 |
| 2019/03/25 | 3,710 | 3,720 | 3,630 | 3,660 | 66,400 |
| 2019/03/22 | 3,655 | 3,705 | 3,655 | 3,705 | 32,500 |
| 2019/03/20 | 3,655 | 3,675 | 3,625 | 3,655 | 34,900 |
| 2019/03/19 | 3,685 | 3,685 | 3,645 | 3,665 | 25,600 |
| 2019/03/18 | 3,680 | 3,685 | 3,640 | 3,670 | 38,500 |
| 2019/03/15 | 3,585 | 3,655 | 3,585 | 3,635 | 71,200 |
| 2019/03/14 | 3,620 | 3,635 | 3,560 | 3,560 | 100,300 |
| 2019/03/13 | 3,690 | 3,715 | 3,620 | 3,620 | 67,700 |
| 2019/03/12 | 3,745 | 3,770 | 3,705 | 3,710 | 49,300 |
| 2019/03/11 | 3,705 | 3,760 | 3,705 | 3,715 | 61,800 |
| 2019/03/08 | 3,740 | 3,770 | 3,695 | 3,705 | 52,400 |
| 2019/03/07 | 3,800 | 3,830 | 3,775 | 3,805 | 36,800 |
| 2019/03/06 | 3,790 | 3,845 | 3,765 | 3,830 | 30,000 |
| 2019/03/05 | 3,810 | 3,860 | 3,770 | 3,805 | 45,600 |
| 2019/03/04 | 3,800 | 3,840 | 3,790 | 3,815 | 41,100 |
| 2019/03/01 | 3,795 | 3,800 | 3,760 | 3,765 | 37,800 |
| 2019/02/28 | 3,825 | 3,845 | 3,760 | 3,775 | 77,800 |
| 2019/02/27 | 3,810 | 3,870 | 3,775 | 3,795 | 77,600 |
| 2019/02/26 | 3,790 | 3,820 | 3,775 | 3,805 | 36,000 |
| 2019/02/25 | 3,780 | 3,785 | 3,745 | 3,770 | 41,900 |
| 2019/02/22 | 3,750 | 3,750 | 3,710 | 3,730 | 55,700 |
| 2019/02/21 | 3,745 | 3,785 | 3,715 | 3,750 | 58,100 |
| 2019/02/20 | 3,785 | 3,790 | 3,730 | 3,745 | 67,900 |
| 2019/02/19 | 3,800 | 3,865 | 3,785 | 3,800 | 63,800 |
| 2019/02/18 | 3,840 | 3,865 | 3,745 | 3,790 | 81,000 |
| 2019/02/15 | 3,800 | 3,845 | 3,770 | 3,780 | 163,800 |
| 2019/02/14 | 3,710 | 3,830 | 3,695 | 3,800 | 174,600 |
| 2019/02/13 | 3,595 | 3,790 | 3,580 | 3,695 | 154,400 |
| 2019/02/12 | 3,520 | 3,595 | 3,520 | 3,550 | 113,400 |
| 2019/02/08 | 3,490 | 3,530 | 3,485 | 3,495 | 116,600 |
| 2019/02/07 | 3,455 | 3,505 | 3,410 | 3,490 | 96,400 |
| 2019/02/06 | 3,525 | 3,560 | 3,455 | 3,490 | 99,600 |
| 2019/02/05 | 3,440 | 3,590 | 3,440 | 3,530 | 120,900 |
| 2019/02/04 | 3,205 | 3,455 | 3,205 | 3,445 | 104,800 |
| 2019/02/01 | 3,260 | 3,290 | 3,210 | 3,225 | 76,100 |
| 2019/01/31 | 3,300 | 3,355 | 3,295 | 3,305 | 41,500 |
| 2019/01/30 | 3,360 | 3,360 | 3,295 | 3,295 | 72,500 |
| 2019/01/29 | 3,370 | 3,370 | 3,305 | 3,360 | 35,300 |
| 2019/01/28 | 3,335 | 3,370 | 3,330 | 3,350 | 22,100 |
| 2019/01/25 | 3,325 | 3,400 | 3,320 | 3,335 | 48,400 |
| 2019/01/24 | 3,295 | 3,315 | 3,285 | 3,305 | 30,900 |
| 2019/01/23 | 3,265 | 3,330 | 3,260 | 3,310 | 50,100 |
| 2019/01/22 | 3,345 | 3,380 | 3,305 | 3,305 | 61,900 |
| 2019/01/21 | 3,340 | 3,370 | 3,335 | 3,350 | 49,000 |
| 2019/01/18 | 3,260 | 3,300 | 3,245 | 3,285 | 40,100 |
| 2019/01/17 | 3,225 | 3,260 | 3,205 | 3,220 | 35,600 |
| 2019/01/16 | 3,190 | 3,255 | 3,190 | 3,215 | 50,800 |
| 2019/01/15 | 3,090 | 3,195 | 3,090 | 3,190 | 51,000 |
| 2019/01/11 | 3,150 | 3,170 | 3,135 | 3,160 | 44,500 |
| 2019/01/10 | 3,115 | 3,155 | 3,105 | 3,135 | 43,800 |
| 2019/01/09 | 3,135 | 3,180 | 3,125 | 3,155 | 53,700 |
| 2019/01/08 | 3,135 | 3,180 | 3,120 | 3,155 | 50,200 |
| 2019/01/07 | 3,085 | 3,150 | 3,065 | 3,105 | 84,900 |
| 2019/01/04 | 2,991 | 3,010 | 2,940 | 2,989 | 73,800 |