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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,180 | 6,180 | 6,070 | 6,110 | 37,400 |
| 2020/12/29 | 6,210 | 6,230 | 6,120 | 6,210 | 40,900 |
| 2020/12/28 | 6,180 | 6,230 | 6,090 | 6,150 | 43,500 |
| 2020/12/25 | 6,100 | 6,130 | 6,070 | 6,120 | 35,800 |
| 2020/12/24 | 6,030 | 6,050 | 5,990 | 6,040 | 37,000 |
| 2020/12/23 | 6,050 | 6,050 | 5,960 | 6,010 | 40,900 |
| 2020/12/22 | 6,120 | 6,180 | 5,960 | 5,960 | 51,800 |
| 2020/12/21 | 6,160 | 6,210 | 6,050 | 6,150 | 52,600 |
| 2020/12/18 | 6,230 | 6,250 | 6,180 | 6,200 | 40,700 |
| 2020/12/17 | 6,250 | 6,250 | 6,160 | 6,250 | 21,900 |
| 2020/12/16 | 6,330 | 6,340 | 6,190 | 6,250 | 33,600 |
| 2020/12/15 | 6,310 | 6,370 | 6,250 | 6,300 | 56,800 |
| 2020/12/14 | 6,160 | 6,280 | 6,150 | 6,210 | 37,900 |
| 2020/12/11 | 6,170 | 6,200 | 6,080 | 6,130 | 51,100 |
| 2020/12/10 | 6,190 | 6,190 | 6,120 | 6,130 | 45,400 |
| 2020/12/09 | 6,340 | 6,340 | 6,220 | 6,260 | 41,100 |
| 2020/12/08 | 6,240 | 6,330 | 6,200 | 6,280 | 47,200 |
| 2020/12/07 | 6,470 | 6,470 | 6,290 | 6,320 | 64,200 |
| 2020/12/04 | 6,390 | 6,410 | 6,200 | 6,340 | 71,800 |
| 2020/12/03 | 6,390 | 6,480 | 6,340 | 6,430 | 87,900 |
| 2020/12/02 | 6,430 | 6,490 | 6,380 | 6,440 | 104,500 |
| 2020/12/01 | 6,410 | 6,460 | 6,310 | 6,430 | 82,200 |
| 2020/11/30 | 6,470 | 6,470 | 6,310 | 6,410 | 216,600 |
| 2020/11/27 | 6,330 | 6,330 | 6,200 | 6,300 | 100,200 |
| 2020/11/26 | 6,170 | 6,300 | 6,100 | 6,230 | 94,200 |
| 2020/11/25 | 6,180 | 6,210 | 6,120 | 6,170 | 100,600 |
| 2020/11/24 | 5,930 | 6,120 | 5,930 | 6,080 | 116,900 |
| 2020/11/20 | 5,750 | 5,830 | 5,720 | 5,780 | 90,800 |
| 2020/11/19 | 5,650 | 5,650 | 5,540 | 5,610 | 67,600 |
| 2020/11/18 | 5,670 | 5,670 | 5,540 | 5,570 | 63,300 |
| 2020/11/17 | 5,770 | 5,770 | 5,590 | 5,670 | 71,900 |
| 2020/11/16 | 5,770 | 5,820 | 5,730 | 5,770 | 43,400 |
| 2020/11/13 | 5,740 | 5,780 | 5,670 | 5,710 | 48,700 |
| 2020/11/12 | 5,760 | 5,800 | 5,690 | 5,720 | 51,600 |
| 2020/11/11 | 5,590 | 5,730 | 5,570 | 5,710 | 71,500 |
| 2020/11/10 | 5,870 | 5,900 | 5,510 | 5,560 | 103,000 |
| 2020/11/09 | 5,700 | 5,820 | 5,640 | 5,800 | 109,500 |
| 2020/11/06 | 5,620 | 5,660 | 5,510 | 5,660 | 86,700 |
| 2020/11/05 | 5,550 | 5,590 | 5,500 | 5,550 | 71,700 |
| 2020/11/04 | 5,480 | 5,500 | 5,400 | 5,490 | 51,500 |
| 2020/11/02 | 5,500 | 5,520 | 5,390 | 5,440 | 54,600 |
| 2020/10/30 | 5,550 | 5,550 | 5,420 | 5,450 | 55,700 |
| 2020/10/29 | 5,480 | 5,580 | 5,480 | 5,560 | 41,200 |
| 2020/10/28 | 5,480 | 5,560 | 5,480 | 5,560 | 31,600 |
| 2020/10/27 | 5,510 | 5,540 | 5,450 | 5,530 | 36,000 |
| 2020/10/26 | 5,590 | 5,590 | 5,480 | 5,520 | 29,400 |
| 2020/10/23 | 5,650 | 5,650 | 5,570 | 5,610 | 48,100 |
| 2020/10/22 | 5,660 | 5,660 | 5,560 | 5,580 | 47,800 |
| 2020/10/21 | 5,600 | 5,720 | 5,590 | 5,710 | 82,400 |
| 2020/10/20 | 5,540 | 5,630 | 5,520 | 5,580 | 62,000 |
| 2020/10/19 | 5,500 | 5,550 | 5,480 | 5,540 | 88,300 |
| 2020/10/16 | 5,400 | 5,420 | 5,340 | 5,360 | 51,400 |
| 2020/10/15 | 5,450 | 5,470 | 5,350 | 5,380 | 43,400 |
| 2020/10/14 | 5,380 | 5,430 | 5,320 | 5,410 | 42,200 |
| 2020/10/13 | 5,430 | 5,430 | 5,330 | 5,370 | 41,100 |
| 2020/10/12 | 5,470 | 5,470 | 5,380 | 5,440 | 38,900 |
| 2020/10/09 | 5,500 | 5,520 | 5,440 | 5,460 | 39,500 |
| 2020/10/08 | 5,510 | 5,510 | 5,440 | 5,470 | 40,300 |
| 2020/10/07 | 5,470 | 5,500 | 5,420 | 5,460 | 62,400 |
| 2020/10/06 | 5,580 | 5,580 | 5,420 | 5,490 | 41,300 |
| 2020/10/05 | 5,510 | 5,530 | 5,470 | 5,520 | 48,400 |
| 2020/10/02 | 5,640 | 5,640 | 5,410 | 5,480 | 85,900 |
| 2020/09/30 | 5,670 | 5,680 | 5,490 | 5,500 | 69,300 |
| 2020/09/29 | 5,640 | 5,710 | 5,580 | 5,660 | 66,600 |
| 2020/09/28 | 5,630 | 5,640 | 5,560 | 5,640 | 126,400 |
| 2020/09/25 | 5,570 | 5,610 | 5,530 | 5,550 | 81,200 |
| 2020/09/24 | 5,600 | 5,600 | 5,480 | 5,510 | 68,700 |
| 2020/09/23 | 5,630 | 5,640 | 5,540 | 5,590 | 70,600 |
| 2020/09/18 | 5,650 | 5,740 | 5,620 | 5,640 | 109,600 |
| 2020/09/17 | 5,620 | 5,650 | 5,540 | 5,600 | 63,400 |
| 2020/09/16 | 5,690 | 5,730 | 5,580 | 5,650 | 89,400 |
| 2020/09/15 | 5,640 | 5,640 | 5,500 | 5,590 | 44,400 |
| 2020/09/14 | 5,590 | 5,640 | 5,480 | 5,620 | 87,600 |
| 2020/09/11 | 5,680 | 5,680 | 5,540 | 5,600 | 86,400 |
| 2020/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | 54,800 |
| 2020/09/09 | 5,450 | 5,620 | 5,450 | 5,580 | 70,200 |
| 2020/09/08 | 5,440 | 5,500 | 5,430 | 5,500 | 44,100 |
| 2020/09/07 | 5,400 | 5,500 | 5,390 | 5,440 | 61,600 |
| 2020/09/04 | 5,330 | 5,400 | 5,290 | 5,370 | 50,900 |
| 2020/09/03 | 5,450 | 5,460 | 5,360 | 5,390 | 58,900 |
| 2020/09/02 | 5,380 | 5,390 | 5,310 | 5,380 | 50,300 |
| 2020/09/01 | 5,370 | 5,390 | 5,330 | 5,380 | 38,800 |
| 2020/08/31 | 5,380 | 5,400 | 5,340 | 5,370 | 43,100 |
| 2020/08/28 | 5,380 | 5,410 | 5,250 | 5,280 | 81,300 |
| 2020/08/27 | 5,340 | 5,350 | 5,250 | 5,300 | 43,000 |
| 2020/08/26 | 5,390 | 5,410 | 5,280 | 5,380 | 72,200 |
| 2020/08/25 | 5,390 | 5,410 | 5,340 | 5,350 | 52,300 |
| 2020/08/24 | 5,390 | 5,390 | 5,290 | 5,310 | 40,700 |
| 2020/08/21 | 5,450 | 5,470 | 5,330 | 5,340 | 49,800 |
| 2020/08/20 | 5,480 | 5,480 | 5,380 | 5,430 | 90,700 |
| 2020/08/19 | 5,530 | 5,530 | 5,380 | 5,380 | 42,600 |
| 2020/08/18 | 5,470 | 5,560 | 5,460 | 5,480 | 57,500 |
| 2020/08/17 | 5,570 | 5,580 | 5,460 | 5,490 | 46,200 |
| 2020/08/14 | 5,490 | 5,550 | 5,380 | 5,510 | 84,700 |
| 2020/08/13 | 5,510 | 5,530 | 5,460 | 5,490 | 104,200 |
| 2020/08/12 | 5,450 | 5,460 | 5,290 | 5,310 | 85,900 |
| 2020/08/11 | 5,500 | 5,570 | 5,410 | 5,420 | 107,800 |
| 2020/08/07 | 5,550 | 5,620 | 5,270 | 5,430 | 93,800 |
| 2020/08/06 | 5,150 | 5,750 | 5,070 | 5,580 | 264,400 |
| 2020/08/05 | 5,060 | 5,130 | 5,030 | 5,130 | 64,800 |
| 2020/08/04 | 5,070 | 5,120 | 5,060 | 5,080 | 53,600 |
| 2020/08/03 | 5,030 | 5,070 | 5,010 | 5,060 | 23,500 |
| 2020/07/31 | 5,010 | 5,020 | 4,930 | 4,980 | 54,700 |
| 2020/07/30 | 5,070 | 5,120 | 5,050 | 5,080 | 48,900 |
| 2020/07/29 | 5,070 | 5,110 | 5,020 | 5,030 | 49,200 |
| 2020/07/28 | 5,170 | 5,170 | 4,920 | 5,070 | 70,800 |
| 2020/07/27 | 5,150 | 5,160 | 5,080 | 5,160 | 59,600 |
| 2020/07/22 | 5,320 | 5,320 | 5,180 | 5,180 | 42,400 |
| 2020/07/21 | 5,150 | 5,320 | 5,150 | 5,290 | 78,500 |
| 2020/07/20 | 5,060 | 5,120 | 5,000 | 5,120 | 39,500 |
| 2020/07/17 | 5,000 | 5,040 | 4,955 | 4,990 | 42,900 |
| 2020/07/16 | 5,020 | 5,090 | 4,990 | 5,050 | 54,200 |
| 2020/07/15 | 5,100 | 5,120 | 4,975 | 5,120 | 70,400 |
| 2020/07/14 | 5,190 | 5,190 | 5,060 | 5,120 | 39,100 |
| 2020/07/13 | 5,150 | 5,230 | 5,130 | 5,190 | 58,000 |
| 2020/07/10 | 5,100 | 5,130 | 5,050 | 5,050 | 51,900 |
| 2020/07/09 | 5,070 | 5,140 | 5,030 | 5,110 | 47,100 |
| 2020/07/08 | 5,110 | 5,150 | 5,070 | 5,070 | 36,200 |
| 2020/07/07 | 5,150 | 5,180 | 5,080 | 5,080 | 40,600 |
| 2020/07/06 | 5,040 | 5,140 | 5,040 | 5,110 | 41,800 |
| 2020/07/03 | 4,950 | 5,050 | 4,935 | 5,040 | 48,100 |
| 2020/07/02 | 4,940 | 4,950 | 4,825 | 4,925 | 115,500 |
| 2020/07/01 | 5,000 | 5,020 | 4,910 | 4,920 | 42,900 |
| 2020/06/30 | 5,030 | 5,030 | 4,955 | 4,970 | 41,300 |
| 2020/06/29 | 4,960 | 5,030 | 4,940 | 4,940 | 42,800 |
| 2020/06/26 | 4,975 | 5,030 | 4,910 | 4,990 | 44,000 |
| 2020/06/25 | 4,925 | 4,980 | 4,895 | 4,905 | 38,400 |
| 2020/06/24 | 4,995 | 4,995 | 4,935 | 4,950 | 22,200 |
| 2020/06/23 | 4,930 | 5,050 | 4,900 | 4,985 | 50,500 |
| 2020/06/22 | 4,885 | 4,905 | 4,855 | 4,890 | 27,900 |
| 2020/06/19 | 4,945 | 4,975 | 4,865 | 4,890 | 83,500 |
| 2020/06/18 | 4,995 | 5,020 | 4,940 | 5,010 | 61,800 |
| 2020/06/17 | 5,030 | 5,030 | 4,940 | 5,000 | 23,900 |
| 2020/06/16 | 4,905 | 5,050 | 4,860 | 5,030 | 76,000 |
| 2020/06/15 | 4,915 | 5,000 | 4,840 | 4,840 | 44,000 |
| 2020/06/12 | 4,900 | 4,970 | 4,850 | 4,940 | 49,200 |
| 2020/06/11 | 5,010 | 5,040 | 4,975 | 5,000 | 30,000 |
| 2020/06/10 | 5,040 | 5,080 | 5,000 | 5,020 | 39,400 |
| 2020/06/09 | 5,010 | 5,100 | 4,915 | 5,070 | 53,500 |
| 2020/06/08 | 5,100 | 5,100 | 4,960 | 4,965 | 53,800 |
| 2020/06/05 | 5,020 | 5,060 | 4,975 | 5,040 | 45,300 |
| 2020/06/04 | 5,020 | 5,030 | 4,955 | 5,020 | 63,700 |
| 2020/06/03 | 5,100 | 5,120 | 4,995 | 5,020 | 55,300 |
| 2020/06/02 | 5,050 | 5,140 | 5,020 | 5,090 | 123,900 |
| 2020/06/01 | 5,060 | 5,070 | 5,000 | 5,050 | 47,800 |
| 2020/05/29 | 5,080 | 5,120 | 5,040 | 5,060 | 126,300 |
| 2020/05/28 | 5,130 | 5,130 | 4,990 | 5,070 | 73,100 |
| 2020/05/27 | 5,060 | 5,110 | 4,995 | 5,060 | 58,200 |
| 2020/05/26 | 5,030 | 5,100 | 4,980 | 5,070 | 60,200 |
| 2020/05/25 | 5,010 | 5,010 | 4,910 | 4,955 | 42,900 |
| 2020/05/22 | 4,975 | 4,975 | 4,865 | 4,925 | 70,500 |
| 2020/05/21 | 5,030 | 5,030 | 4,955 | 4,960 | 62,700 |
| 2020/05/20 | 4,930 | 5,040 | 4,905 | 5,000 | 73,500 |
| 2020/05/19 | 5,050 | 5,250 | 4,975 | 5,050 | 193,200 |
| 2020/05/18 | 4,705 | 5,040 | 4,665 | 4,925 | 192,700 |
| 2020/05/15 | 4,705 | 4,740 | 4,630 | 4,655 | 80,100 |
| 2020/05/14 | 4,580 | 4,665 | 4,545 | 4,615 | 59,400 |
| 2020/05/13 | 4,560 | 4,635 | 4,500 | 4,600 | 55,100 |
| 2020/05/12 | 4,480 | 4,665 | 4,455 | 4,585 | 98,900 |
| 2020/05/11 | 4,495 | 4,545 | 4,415 | 4,445 | 67,500 |
| 2020/05/08 | 4,435 | 4,495 | 4,365 | 4,415 | 85,100 |
| 2020/05/07 | 4,385 | 4,490 | 4,385 | 4,435 | 62,700 |
| 2020/05/01 | 4,395 | 4,395 | 4,310 | 4,365 | 62,000 |
| 2020/04/30 | 4,485 | 4,565 | 4,420 | 4,420 | 71,700 |
| 2020/04/28 | 4,230 | 4,385 | 4,180 | 4,375 | 94,100 |
| 2020/04/27 | 4,265 | 4,265 | 4,190 | 4,215 | 55,300 |
| 2020/04/24 | 4,215 | 4,215 | 4,140 | 4,195 | 61,600 |
| 2020/04/23 | 4,050 | 4,220 | 4,050 | 4,165 | 111,200 |
| 2020/04/22 | 4,045 | 4,070 | 3,975 | 4,000 | 76,700 |
| 2020/04/21 | 4,080 | 4,085 | 4,025 | 4,085 | 50,000 |
| 2020/04/20 | 4,130 | 4,175 | 4,085 | 4,115 | 37,900 |
| 2020/04/17 | 4,200 | 4,245 | 4,110 | 4,180 | 84,700 |
| 2020/04/16 | 4,080 | 4,195 | 4,035 | 4,185 | 78,900 |
| 2020/04/15 | 4,100 | 4,100 | 3,985 | 4,015 | 83,900 |
| 2020/04/14 | 4,005 | 4,085 | 3,985 | 4,080 | 64,400 |
| 2020/04/13 | 4,045 | 4,095 | 4,020 | 4,030 | 57,600 |
| 2020/04/10 | 4,165 | 4,165 | 4,065 | 4,165 | 82,800 |
| 2020/04/09 | 4,100 | 4,140 | 4,020 | 4,120 | 98,700 |
| 2020/04/08 | 3,945 | 4,150 | 3,880 | 4,140 | 138,000 |
| 2020/04/07 | 3,955 | 4,025 | 3,865 | 3,990 | 94,500 |
| 2020/04/06 | 3,790 | 3,955 | 3,690 | 3,905 | 107,600 |
| 2020/04/03 | 3,760 | 3,890 | 3,745 | 3,795 | 105,900 |
| 2020/04/02 | 3,795 | 3,855 | 3,715 | 3,765 | 64,000 |
| 2020/04/01 | 4,085 | 4,095 | 3,855 | 3,890 | 66,400 |
| 2020/03/31 | 4,070 | 4,135 | 4,010 | 4,070 | 103,700 |
| 2020/03/30 | 3,885 | 4,095 | 3,880 | 4,075 | 89,400 |
| 2020/03/27 | 4,210 | 4,230 | 4,000 | 4,230 | 105,600 |
| 2020/03/26 | 4,020 | 4,115 | 3,955 | 4,100 | 74,900 |
| 2020/03/25 | 4,170 | 4,190 | 3,940 | 4,020 | 97,400 |
| 2020/03/24 | 3,835 | 3,965 | 3,805 | 3,960 | 111,700 |
| 2020/03/23 | 3,645 | 3,800 | 3,610 | 3,780 | 119,500 |
| 2020/03/19 | 3,800 | 3,890 | 3,620 | 3,645 | 106,800 |
| 2020/03/18 | 3,660 | 3,840 | 3,640 | 3,645 | 160,500 |
| 2020/03/17 | 3,345 | 3,600 | 3,225 | 3,555 | 111,700 |
| 2020/03/16 | 3,470 | 3,510 | 3,360 | 3,360 | 109,600 |
| 2020/03/13 | 3,410 | 3,545 | 3,280 | 3,470 | 154,600 |
| 2020/03/12 | 3,650 | 3,705 | 3,530 | 3,550 | 113,100 |
| 2020/03/11 | 3,860 | 3,950 | 3,750 | 3,750 | 80,100 |
| 2020/03/10 | 3,700 | 3,905 | 3,660 | 3,875 | 120,900 |
| 2020/03/09 | 3,900 | 3,945 | 3,770 | 3,825 | 74,200 |
| 2020/03/06 | 4,135 | 4,195 | 4,050 | 4,075 | 68,300 |
| 2020/03/05 | 4,300 | 4,315 | 4,245 | 4,255 | 55,400 |
| 2020/03/04 | 4,195 | 4,265 | 4,155 | 4,225 | 52,800 |
| 2020/03/03 | 4,450 | 4,455 | 4,265 | 4,265 | 87,600 |
| 2020/03/02 | 4,250 | 4,360 | 4,245 | 4,335 | 100,400 |
| 2020/02/28 | 4,325 | 4,390 | 4,285 | 4,290 | 71,600 |
| 2020/02/27 | 4,565 | 4,565 | 4,470 | 4,500 | 108,400 |
| 2020/02/26 | 4,555 | 4,605 | 4,525 | 4,585 | 117,500 |
| 2020/02/25 | 4,545 | 4,640 | 4,535 | 4,565 | 106,200 |
| 2020/02/21 | 4,755 | 4,780 | 4,695 | 4,710 | 135,200 |
| 2020/02/20 | 4,860 | 4,875 | 4,725 | 4,750 | 83,900 |
| 2020/02/19 | 4,780 | 4,780 | 4,695 | 4,720 | 101,200 |
| 2020/02/18 | 4,785 | 4,800 | 4,740 | 4,750 | 63,500 |
| 2020/02/17 | 4,940 | 4,940 | 4,835 | 4,875 | 76,700 |
| 2020/02/14 | 4,995 | 5,030 | 4,930 | 5,000 | 72,100 |
| 2020/02/13 | 4,960 | 5,050 | 4,935 | 5,020 | 106,000 |
| 2020/02/12 | 5,010 | 5,120 | 4,995 | 5,060 | 66,700 |
| 2020/02/10 | 5,040 | 5,090 | 4,995 | 5,010 | 92,200 |
| 2020/02/07 | 5,170 | 5,220 | 5,130 | 5,140 | 152,600 |
| 2020/02/06 | 4,850 | 5,200 | 4,840 | 5,160 | 224,900 |
| 2020/02/05 | 4,675 | 4,765 | 4,655 | 4,755 | 82,400 |
| 2020/02/04 | 4,580 | 4,680 | 4,580 | 4,680 | 59,600 |
| 2020/02/03 | 4,565 | 4,650 | 4,550 | 4,595 | 70,400 |
| 2020/01/31 | 4,700 | 4,725 | 4,655 | 4,675 | 62,100 |
| 2020/01/30 | 4,635 | 4,635 | 4,575 | 4,615 | 80,800 |
| 2020/01/29 | 4,620 | 4,675 | 4,610 | 4,625 | 49,300 |
| 2020/01/28 | 4,580 | 4,625 | 4,550 | 4,610 | 68,500 |
| 2020/01/27 | 4,605 | 4,655 | 4,560 | 4,630 | 78,600 |
| 2020/01/24 | 4,695 | 4,695 | 4,620 | 4,660 | 72,100 |
| 2020/01/23 | 4,570 | 4,685 | 4,560 | 4,680 | 60,300 |
| 2020/01/22 | 4,500 | 4,635 | 4,500 | 4,620 | 43,800 |
| 2020/01/21 | 4,545 | 4,545 | 4,485 | 4,490 | 42,900 |
| 2020/01/20 | 4,525 | 4,580 | 4,525 | 4,555 | 29,200 |
| 2020/01/17 | 4,500 | 4,545 | 4,490 | 4,520 | 34,200 |
| 2020/01/16 | 4,510 | 4,520 | 4,470 | 4,500 | 45,700 |
| 2020/01/15 | 4,550 | 4,590 | 4,525 | 4,530 | 50,100 |
| 2020/01/14 | 4,610 | 4,620 | 4,560 | 4,585 | 62,300 |
| 2020/01/10 | 4,600 | 4,625 | 4,580 | 4,580 | 82,800 |
| 2020/01/09 | 4,540 | 4,595 | 4,540 | 4,585 | 50,300 |
| 2020/01/08 | 4,475 | 4,530 | 4,460 | 4,505 | 87,500 |
| 2020/01/07 | 4,470 | 4,515 | 4,460 | 4,500 | 41,700 |
| 2020/01/06 | 4,385 | 4,470 | 4,385 | 4,470 | 50,000 |