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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,450 | 3,500 | 3,415 | 3,480 | 52,400 |
| 2021/12/29 | 3,470 | 3,520 | 3,455 | 3,475 | 67,900 |
| 2021/12/28 | 3,390 | 3,475 | 3,365 | 3,470 | 89,300 |
| 2021/12/27 | 3,370 | 3,385 | 3,340 | 3,350 | 52,700 |
| 2021/12/24 | 3,395 | 3,395 | 3,350 | 3,370 | 54,000 |
| 2021/12/23 | 3,365 | 3,390 | 3,345 | 3,350 | 49,000 |
| 2021/12/22 | 3,300 | 3,355 | 3,285 | 3,345 | 63,900 |
| 2021/12/21 | 3,265 | 3,315 | 3,240 | 3,305 | 74,100 |
| 2021/12/20 | 3,285 | 3,290 | 3,210 | 3,215 | 61,100 |
| 2021/12/17 | 3,320 | 3,320 | 3,285 | 3,310 | 67,700 |
| 2021/12/16 | 3,360 | 3,365 | 3,305 | 3,335 | 78,600 |
| 2021/12/15 | 3,330 | 3,360 | 3,295 | 3,300 | 50,400 |
| 2021/12/14 | 3,390 | 3,390 | 3,340 | 3,360 | 56,900 |
| 2021/12/13 | 3,375 | 3,420 | 3,335 | 3,380 | 78,600 |
| 2021/12/10 | 3,385 | 3,420 | 3,355 | 3,365 | 95,400 |
| 2021/12/09 | 3,340 | 3,375 | 3,330 | 3,365 | 101,200 |
| 2021/12/08 | 3,300 | 3,395 | 3,285 | 3,380 | 191,600 |
| 2021/12/07 | 3,200 | 3,225 | 3,150 | 3,190 | 91,200 |
| 2021/12/06 | 3,130 | 3,150 | 3,095 | 3,145 | 96,900 |
| 2021/12/03 | 3,150 | 3,165 | 3,090 | 3,130 | 101,700 |
| 2021/12/02 | 3,155 | 3,190 | 3,090 | 3,115 | 134,700 |
| 2021/12/01 | 3,200 | 3,225 | 3,175 | 3,200 | 107,500 |
| 2021/11/30 | 3,260 | 3,335 | 3,210 | 3,225 | 236,300 |
| 2021/11/29 | 3,270 | 3,325 | 3,180 | 3,210 | 214,300 |
| 2021/11/26 | 3,385 | 3,405 | 3,300 | 3,340 | 135,800 |
| 2021/11/25 | 3,310 | 3,450 | 3,310 | 3,385 | 182,700 |
| 2021/11/24 | 3,365 | 3,365 | 3,300 | 3,305 | 42,600 |
| 2021/11/22 | 3,380 | 3,390 | 3,315 | 3,350 | 72,200 |
| 2021/11/19 | 3,275 | 3,365 | 3,275 | 3,360 | 97,500 |
| 2021/11/18 | 3,290 | 3,320 | 3,265 | 3,280 | 74,700 |
| 2021/11/17 | 3,345 | 3,345 | 3,280 | 3,300 | 90,600 |
| 2021/11/16 | 3,300 | 3,340 | 3,290 | 3,295 | 84,200 |
| 2021/11/15 | 3,290 | 3,310 | 3,270 | 3,300 | 95,500 |
| 2021/11/12 | 3,195 | 3,290 | 3,190 | 3,290 | 159,600 |
| 2021/11/11 | 3,135 | 3,190 | 3,120 | 3,185 | 113,600 |
| 2021/11/10 | 3,100 | 3,165 | 3,100 | 3,140 | 109,900 |
| 2021/11/09 | 3,080 | 3,100 | 3,045 | 3,090 | 79,800 |
| 2021/11/08 | 3,040 | 3,095 | 3,015 | 3,075 | 134,300 |
| 2021/11/05 | 3,080 | 3,135 | 2,957 | 3,040 | 213,700 |
| 2021/11/04 | 3,005 | 3,080 | 2,995 | 3,055 | 149,200 |
| 2021/11/02 | 3,065 | 3,080 | 3,005 | 3,015 | 71,400 |
| 2021/11/01 | 3,090 | 3,090 | 3,040 | 3,090 | 83,700 |
| 2021/10/29 | 3,025 | 3,055 | 2,990 | 3,040 | 88,100 |
| 2021/10/28 | 2,979 | 3,030 | 2,971 | 3,015 | 118,900 |
| 2021/10/27 | 2,963 | 3,020 | 2,955 | 2,980 | 107,700 |
| 2021/10/26 | 2,911 | 2,967 | 2,905 | 2,960 | 106,300 |
| 2021/10/25 | 2,880 | 2,896 | 2,854 | 2,895 | 167,300 |
| 2021/10/22 | 2,748 | 2,828 | 2,734 | 2,813 | 71,100 |
| 2021/10/21 | 2,810 | 2,845 | 2,783 | 2,783 | 79,000 |
| 2021/10/20 | 2,828 | 2,848 | 2,812 | 2,812 | 91,500 |
| 2021/10/19 | 2,781 | 2,830 | 2,780 | 2,805 | 84,800 |
| 2021/10/18 | 2,739 | 2,766 | 2,703 | 2,759 | 53,000 |
| 2021/10/15 | 2,695 | 2,722 | 2,674 | 2,721 | 56,800 |
| 2021/10/14 | 2,645 | 2,651 | 2,625 | 2,649 | 49,700 |
| 2021/10/13 | 2,670 | 2,678 | 2,648 | 2,650 | 86,900 |
| 2021/10/12 | 2,703 | 2,714 | 2,671 | 2,686 | 44,500 |
| 2021/10/11 | 2,679 | 2,732 | 2,657 | 2,714 | 72,100 |
| 2021/10/08 | 2,682 | 2,716 | 2,659 | 2,666 | 65,600 |
| 2021/10/07 | 2,659 | 2,670 | 2,628 | 2,650 | 113,700 |
| 2021/10/06 | 2,690 | 2,720 | 2,631 | 2,648 | 82,000 |
| 2021/10/05 | 2,692 | 2,692 | 2,613 | 2,652 | 127,700 |
| 2021/10/04 | 2,816 | 2,816 | 2,732 | 2,733 | 69,700 |
| 2021/10/01 | 2,801 | 2,837 | 2,785 | 2,794 | 94,400 |
| 2021/09/30 | 2,890 | 2,900 | 2,801 | 2,849 | 134,300 |
| 2021/09/29 | 2,861 | 2,911 | 2,807 | 2,843 | 148,000 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 5,970 | 5,970 | 5,870 | 5,930 | 52,600 |
| 2021/09/27 | 6,020 | 6,040 | 5,970 | 5,970 | 32,300 |
| 2021/09/24 | 6,070 | 6,100 | 6,040 | 6,070 | 50,400 |
| 2021/09/22 | 6,010 | 6,040 | 5,970 | 5,970 | 43,000 |
| 2021/09/21 | 6,000 | 6,080 | 5,970 | 6,050 | 38,900 |
| 2021/09/17 | 6,030 | 6,150 | 6,030 | 6,130 | 45,300 |
| 2021/09/16 | 6,190 | 6,190 | 6,100 | 6,130 | 41,300 |
| 2021/09/15 | 6,200 | 6,240 | 6,150 | 6,180 | 54,300 |
| 2021/09/14 | 6,290 | 6,300 | 6,220 | 6,300 | 46,100 |
| 2021/09/13 | 6,190 | 6,280 | 6,130 | 6,280 | 42,100 |
| 2021/09/10 | 6,150 | 6,210 | 6,120 | 6,210 | 60,300 |
| 2021/09/09 | 6,100 | 6,140 | 6,060 | 6,130 | 34,100 |
| 2021/09/08 | 6,150 | 6,170 | 6,100 | 6,140 | 39,300 |
| 2021/09/07 | 6,160 | 6,180 | 6,100 | 6,150 | 40,700 |
| 2021/09/06 | 6,200 | 6,200 | 6,090 | 6,120 | 53,100 |
| 2021/09/03 | 6,060 | 6,180 | 6,050 | 6,160 | 42,200 |
| 2021/09/02 | 6,010 | 6,090 | 5,970 | 6,090 | 41,200 |
| 2021/09/01 | 5,950 | 6,010 | 5,900 | 6,010 | 36,100 |
| 2021/08/31 | 5,870 | 6,000 | 5,870 | 5,970 | 47,600 |
| 2021/08/30 | 5,980 | 5,990 | 5,930 | 5,970 | 21,600 |
| 2021/08/27 | 5,960 | 5,960 | 5,890 | 5,930 | 34,400 |
| 2021/08/26 | 5,920 | 5,960 | 5,900 | 5,940 | 19,500 |
| 2021/08/25 | 5,960 | 5,980 | 5,910 | 5,920 | 31,300 |
| 2021/08/24 | 5,910 | 5,970 | 5,880 | 5,950 | 44,300 |
| 2021/08/23 | 5,830 | 5,850 | 5,790 | 5,850 | 27,200 |
| 2021/08/20 | 5,830 | 5,830 | 5,690 | 5,710 | 28,700 |
| 2021/08/19 | 5,670 | 5,780 | 5,670 | 5,730 | 22,800 |
| 2021/08/18 | 5,730 | 5,810 | 5,670 | 5,760 | 43,200 |
| 2021/08/17 | 5,830 | 5,840 | 5,750 | 5,750 | 39,200 |
| 2021/08/16 | 5,880 | 5,890 | 5,770 | 5,770 | 48,900 |
| 2021/08/13 | 5,810 | 6,000 | 5,810 | 5,970 | 75,100 |
| 2021/08/12 | 5,810 | 5,850 | 5,780 | 5,810 | 29,900 |
| 2021/08/11 | 5,860 | 5,870 | 5,750 | 5,830 | 73,100 |
| 2021/08/10 | 5,990 | 6,010 | 5,830 | 5,870 | 133,600 |
| 2021/08/06 | 5,520 | 5,590 | 5,490 | 5,590 | 34,600 |
| 2021/08/05 | 5,630 | 5,650 | 5,530 | 5,540 | 64,700 |
| 2021/08/04 | 5,550 | 5,710 | 5,550 | 5,680 | 88,400 |
| 2021/08/03 | 5,470 | 5,560 | 5,400 | 5,530 | 183,400 |
| 2021/08/02 | 5,070 | 5,610 | 5,020 | 5,510 | 333,200 |
| 2021/07/30 | 5,100 | 5,100 | 5,010 | 5,040 | 26,900 |
| 2021/07/29 | 5,130 | 5,130 | 5,030 | 5,130 | 17,700 |
| 2021/07/28 | 5,030 | 5,070 | 5,030 | 5,040 | 26,400 |
| 2021/07/27 | 5,110 | 5,130 | 5,040 | 5,100 | 27,300 |
| 2021/07/26 | 5,140 | 5,140 | 5,010 | 5,050 | 24,600 |
| 2021/07/21 | 5,060 | 5,100 | 4,985 | 4,995 | 70,700 |
| 2021/07/20 | 4,970 | 5,000 | 4,950 | 4,990 | 43,100 |
| 2021/07/19 | 5,010 | 5,040 | 4,985 | 5,000 | 32,500 |
| 2021/07/16 | 5,080 | 5,140 | 5,040 | 5,040 | 36,100 |
| 2021/07/15 | 5,180 | 5,190 | 5,080 | 5,090 | 34,000 |
| 2021/07/14 | 5,150 | 5,180 | 5,100 | 5,140 | 38,800 |
| 2021/07/13 | 5,160 | 5,170 | 5,110 | 5,170 | 35,900 |
| 2021/07/12 | 5,120 | 5,170 | 5,090 | 5,120 | 43,400 |
| 2021/07/09 | 4,990 | 5,020 | 4,930 | 5,020 | 66,700 |
| 2021/07/08 | 5,150 | 5,170 | 5,080 | 5,090 | 48,700 |
| 2021/07/07 | 5,210 | 5,230 | 5,170 | 5,200 | 45,300 |
| 2021/07/06 | 5,250 | 5,280 | 5,220 | 5,230 | 36,600 |
| 2021/07/05 | 5,230 | 5,270 | 5,220 | 5,250 | 24,600 |
| 2021/07/02 | 5,340 | 5,350 | 5,250 | 5,260 | 62,000 |
| 2021/07/01 | 5,250 | 5,290 | 5,230 | 5,260 | 53,000 |
| 2021/06/30 | 5,300 | 5,330 | 5,250 | 5,250 | 69,600 |
| 2021/06/29 | 5,240 | 5,270 | 5,200 | 5,230 | 43,100 |
| 2021/06/28 | 5,280 | 5,330 | 5,270 | 5,300 | 77,600 |
| 2021/06/25 | 5,370 | 5,380 | 5,260 | 5,300 | 61,500 |
| 2021/06/24 | 5,250 | 5,350 | 5,180 | 5,320 | 57,800 |
| 2021/06/23 | 5,360 | 5,360 | 5,240 | 5,290 | 47,400 |
| 2021/06/22 | 5,280 | 5,360 | 5,240 | 5,360 | 47,400 |
| 2021/06/21 | 5,170 | 5,220 | 5,100 | 5,210 | 53,200 |
| 2021/06/18 | 5,310 | 5,330 | 5,220 | 5,230 | 60,300 |
| 2021/06/17 | 5,320 | 5,360 | 5,260 | 5,290 | 43,900 |
| 2021/06/16 | 5,300 | 5,390 | 5,300 | 5,370 | 35,700 |
| 2021/06/15 | 5,370 | 5,370 | 5,270 | 5,330 | 66,300 |
| 2021/06/14 | 5,300 | 5,400 | 5,260 | 5,400 | 49,700 |
| 2021/06/11 | 5,290 | 5,290 | 5,230 | 5,280 | 58,900 |
| 2021/06/10 | 5,220 | 5,270 | 5,200 | 5,250 | 63,800 |
| 2021/06/09 | 5,250 | 5,270 | 5,180 | 5,250 | 70,100 |
| 2021/06/08 | 5,240 | 5,260 | 5,180 | 5,210 | 84,000 |
| 2021/06/07 | 5,250 | 5,330 | 5,200 | 5,290 | 107,000 |
| 2021/06/04 | 5,120 | 5,200 | 5,060 | 5,170 | 75,000 |
| 2021/06/03 | 5,050 | 5,170 | 5,020 | 5,120 | 71,700 |
| 2021/06/02 | 5,000 | 5,060 | 4,935 | 5,020 | 56,400 |
| 2021/06/01 | 5,010 | 5,010 | 4,895 | 4,995 | 68,800 |
| 2021/05/31 | 5,130 | 5,150 | 4,980 | 5,010 | 70,300 |
| 2021/05/28 | 4,960 | 5,140 | 4,940 | 5,130 | 134,400 |
| 2021/05/27 | 4,870 | 4,905 | 4,830 | 4,855 | 90,500 |
| 2021/05/26 | 4,860 | 4,875 | 4,820 | 4,870 | 46,600 |
| 2021/05/25 | 4,905 | 4,905 | 4,835 | 4,860 | 74,500 |
| 2021/05/24 | 4,905 | 4,920 | 4,880 | 4,890 | 60,900 |
| 2021/05/21 | 4,920 | 4,920 | 4,875 | 4,890 | 42,800 |
| 2021/05/20 | 4,945 | 4,950 | 4,910 | 4,910 | 45,500 |
| 2021/05/19 | 4,945 | 4,960 | 4,875 | 4,910 | 74,900 |
| 2021/05/18 | 5,050 | 5,080 | 4,955 | 4,975 | 80,300 |
| 2021/05/17 | 5,100 | 5,140 | 4,960 | 5,010 | 83,900 |
| 2021/05/14 | 5,120 | 5,210 | 5,120 | 5,170 | 30,900 |
| 2021/05/13 | 5,160 | 5,170 | 5,050 | 5,070 | 40,500 |
| 2021/05/12 | 5,290 | 5,320 | 5,160 | 5,220 | 41,800 |
| 2021/05/11 | 5,450 | 5,460 | 5,290 | 5,300 | 64,500 |
| 2021/05/10 | 5,480 | 5,520 | 5,440 | 5,490 | 51,100 |
| 2021/05/07 | 5,440 | 5,440 | 5,320 | 5,380 | 51,100 |
| 2021/05/06 | 5,350 | 5,410 | 5,150 | 5,400 | 103,500 |
| 2021/04/30 | 5,760 | 5,880 | 5,250 | 5,290 | 200,800 |
| 2021/04/28 | 5,740 | 5,780 | 5,730 | 5,740 | 34,200 |
| 2021/04/27 | 5,810 | 5,880 | 5,770 | 5,770 | 87,100 |
| 2021/04/26 | 5,840 | 5,860 | 5,760 | 5,770 | 43,900 |
| 2021/04/23 | 5,740 | 5,900 | 5,740 | 5,860 | 32,600 |
| 2021/04/22 | 5,870 | 5,880 | 5,730 | 5,790 | 76,500 |
| 2021/04/21 | 5,850 | 5,880 | 5,720 | 5,780 | 52,300 |
| 2021/04/20 | 5,950 | 5,950 | 5,900 | 5,900 | 30,800 |
| 2021/04/19 | 5,900 | 6,000 | 5,900 | 5,990 | 21,300 |
| 2021/04/16 | 5,970 | 5,980 | 5,900 | 5,920 | 20,100 |
| 2021/04/15 | 5,960 | 6,030 | 5,960 | 5,980 | 12,900 |
| 2021/04/14 | 5,960 | 6,070 | 5,930 | 6,020 | 26,200 |
| 2021/04/13 | 6,000 | 6,060 | 6,000 | 6,010 | 14,700 |
| 2021/04/12 | 6,110 | 6,140 | 6,000 | 6,000 | 19,800 |
| 2021/04/09 | 6,200 | 6,240 | 6,110 | 6,110 | 39,800 |
| 2021/04/08 | 6,240 | 6,240 | 6,160 | 6,190 | 30,300 |
| 2021/04/07 | 6,200 | 6,270 | 6,180 | 6,270 | 32,200 |
| 2021/04/06 | 6,250 | 6,270 | 6,150 | 6,180 | 38,900 |
| 2021/04/05 | 6,250 | 6,270 | 6,210 | 6,210 | 34,700 |
| 2021/04/02 | 6,070 | 6,230 | 6,060 | 6,190 | 46,200 |
| 2021/04/01 | 6,050 | 6,090 | 5,990 | 6,030 | 34,300 |
| 2021/03/31 | 5,990 | 6,070 | 5,970 | 6,030 | 34,700 |
| 2021/03/30 | 6,100 | 6,100 | 5,990 | 6,060 | 32,700 |
| 2021/03/29 | 6,140 | 6,170 | 6,080 | 6,150 | 44,800 |
| 2021/03/26 | 6,140 | 6,140 | 6,070 | 6,090 | 35,900 |
| 2021/03/25 | 6,210 | 6,210 | 6,040 | 6,060 | 80,100 |
| 2021/03/24 | 6,160 | 6,190 | 6,100 | 6,130 | 65,400 |
| 2021/03/23 | 6,270 | 6,290 | 6,160 | 6,180 | 67,400 |
| 2021/03/22 | 6,170 | 6,230 | 6,160 | 6,200 | 36,500 |
| 2021/03/19 | 6,190 | 6,240 | 6,140 | 6,220 | 49,500 |
| 2021/03/18 | 6,210 | 6,210 | 6,110 | 6,180 | 53,400 |
| 2021/03/17 | 6,190 | 6,230 | 6,150 | 6,220 | 59,900 |
| 2021/03/16 | 6,130 | 6,180 | 6,090 | 6,160 | 35,900 |
| 2021/03/15 | 6,100 | 6,130 | 6,050 | 6,130 | 45,800 |
| 2021/03/12 | 6,050 | 6,090 | 6,000 | 6,070 | 55,800 |
| 2021/03/11 | 5,970 | 6,050 | 5,950 | 6,040 | 91,400 |
| 2021/03/10 | 5,880 | 5,950 | 5,850 | 5,900 | 70,800 |
| 2021/03/09 | 5,980 | 5,980 | 5,840 | 5,880 | 81,100 |
| 2021/03/08 | 5,850 | 5,870 | 5,780 | 5,790 | 99,500 |
| 2021/03/05 | 5,650 | 5,760 | 5,560 | 5,750 | 92,600 |
| 2021/03/04 | 5,690 | 5,790 | 5,660 | 5,740 | 67,700 |
| 2021/03/03 | 5,660 | 5,710 | 5,640 | 5,690 | 56,600 |
| 2021/03/02 | 5,770 | 5,790 | 5,630 | 5,660 | 70,500 |
| 2021/03/01 | 5,570 | 5,680 | 5,570 | 5,670 | 66,200 |
| 2021/02/26 | 5,660 | 5,690 | 5,530 | 5,530 | 93,400 |
| 2021/02/25 | 5,800 | 5,830 | 5,700 | 5,710 | 59,600 |
| 2021/02/24 | 5,790 | 5,860 | 5,730 | 5,730 | 73,900 |
| 2021/02/22 | 5,860 | 5,910 | 5,800 | 5,890 | 56,400 |
| 2021/02/19 | 5,730 | 5,840 | 5,730 | 5,800 | 55,400 |
| 2021/02/18 | 5,880 | 5,900 | 5,710 | 5,820 | 77,900 |
| 2021/02/17 | 5,900 | 5,930 | 5,830 | 5,880 | 36,100 |
| 2021/02/16 | 5,990 | 6,000 | 5,880 | 5,920 | 81,800 |
| 2021/02/15 | 6,060 | 6,060 | 6,000 | 6,000 | 45,800 |
| 2021/02/12 | 6,070 | 6,100 | 5,950 | 6,000 | 97,300 |
| 2021/02/10 | 6,320 | 6,320 | 6,170 | 6,190 | 90,600 |
| 2021/02/09 | 6,180 | 6,350 | 6,110 | 6,330 | 84,300 |
| 2021/02/08 | 6,170 | 6,170 | 6,030 | 6,130 | 92,900 |
| 2021/02/05 | 6,360 | 6,450 | 5,960 | 6,160 | 159,700 |
| 2021/02/04 | 6,330 | 6,330 | 6,240 | 6,280 | 36,100 |
| 2021/02/03 | 6,360 | 6,410 | 6,320 | 6,360 | 50,300 |
| 2021/02/02 | 6,280 | 6,350 | 6,230 | 6,330 | 35,500 |
| 2021/02/01 | 6,170 | 6,300 | 6,160 | 6,220 | 35,300 |
| 2021/01/29 | 6,300 | 6,420 | 6,200 | 6,220 | 61,900 |
| 2021/01/28 | 6,240 | 6,380 | 6,210 | 6,240 | 56,100 |
| 2021/01/27 | 6,490 | 6,490 | 6,330 | 6,340 | 34,300 |
| 2021/01/26 | 6,620 | 6,620 | 6,420 | 6,450 | 45,700 |
| 2021/01/25 | 6,550 | 6,640 | 6,500 | 6,560 | 39,400 |
| 2021/01/22 | 6,600 | 6,640 | 6,510 | 6,550 | 54,000 |
| 2021/01/21 | 6,580 | 6,690 | 6,540 | 6,640 | 81,500 |
| 2021/01/20 | 6,430 | 6,550 | 6,390 | 6,540 | 61,500 |
| 2021/01/19 | 6,450 | 6,470 | 6,400 | 6,420 | 53,200 |
| 2021/01/18 | 6,280 | 6,380 | 6,250 | 6,380 | 38,500 |
| 2021/01/15 | 6,490 | 6,520 | 6,250 | 6,280 | 57,900 |
| 2021/01/14 | 6,460 | 6,540 | 6,380 | 6,430 | 61,100 |
| 2021/01/13 | 6,320 | 6,410 | 6,300 | 6,380 | 62,600 |
| 2021/01/12 | 6,220 | 6,260 | 6,150 | 6,260 | 45,700 |
| 2021/01/08 | 6,100 | 6,240 | 6,090 | 6,220 | 51,700 |
| 2021/01/07 | 6,060 | 6,160 | 6,040 | 6,090 | 40,500 |
| 2021/01/06 | 6,090 | 6,140 | 6,020 | 6,030 | 36,000 |
| 2021/01/05 | 6,000 | 6,170 | 5,950 | 6,070 | 40,800 |
| 2021/01/04 | 6,100 | 6,100 | 5,950 | 5,980 | 37,200 |