9628 燦ホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,475	2,475	2,475	2,475	100	618.75
2003-12-29	2,435	2,480	2,435	2,450	900	612.50
2003-12-26	2,420	2,420	2,420	2,420	100	605
2003-12-24	2,385	2,385	2,385	2,385	100	596.25
2003-12-22	2,330	2,360	2,330	2,345	1,400	586.25
2003-12-19	2,290	2,325	2,290	2,325	1,900	581.25
2003-12-18	2,285	2,295	2,280	2,295	1,700	573.75
2003-12-17	2,305	2,310	2,280	2,285	4,500	571.25
2003-12-16	2,290	2,295	2,285	2,285	700	571.25
2003-12-15	2,310	2,325	2,310	2,320	600	580
2003-12-12	2,325	2,330	2,300	2,310	6,900	577.50
2003-12-11	2,300	2,300	2,300	2,300	700	575
2003-12-10	2,315	2,315	2,310	2,315	1,200	578.75
2003-12-09	2,360	2,360	2,315	2,320	1,000	580
2003-12-08	2,365	2,365	2,365	2,365	100	591.25
2003-12-05	2,390	2,390	2,335	2,360	1,300	590
2003-12-04	2,350	2,350	2,350	2,350	200	587.50
2003-12-03	2,405	2,405	2,365	2,365	300	591.25
2003-12-02	2,390	2,405	2,390	2,405	300	601.25
2003-12-01	2,400	2,400	2,395	2,400	900	600
2003-11-28	2,410	2,410	2,400	2,400	300	600
2003-11-26	2,350	2,350	2,310	2,350	1,400	587.50
2003-11-25	2,285	2,350	2,280	2,310	1,600	577.50
2003-11-21	2,295	2,335	2,270	2,270	500	567.50
2003-11-20	2,180	2,305	2,180	2,265	3,300	566.25
2003-11-19	2,350	2,350	2,270	2,290	2,900	572.50
2003-11-18	2,385	2,385	2,270	2,330	3,000	582.50
2003-11-17	2,450	2,465	2,410	2,465	2,300	616.25
2003-11-14	2,400	2,465	2,400	2,465	2,000	616.25
2003-11-13	2,400	2,400	2,400	2,400	900	600
2003-11-12	2,420	2,420	2,380	2,380	300	595
2003-11-11	2,450	2,450	2,400	2,420	1,500	605
2003-11-10	2,450	2,475	2,450	2,470	600	617.50
2003-11-07	2,450	2,450	2,420	2,435	1,400	608.75
2003-11-06	2,505	2,505	2,455	2,455	2,000	613.75
2003-11-05	2,515	2,560	2,470	2,530	2,600	632.50
2003-11-04	2,470	2,470	2,450	2,460	1,000	615
2003-10-31	2,470	2,470	2,455	2,455	400	613.75
2003-10-30	2,510	2,510	2,510	2,510	600	627.50
2003-10-29	2,595	2,595	2,590	2,590	1,300	647.50
2003-10-28	2,495	2,530	2,470	2,470	1,400	617.50
2003-10-27	2,470	2,495	2,460	2,465	1,300	616.25
2003-10-24	2,480	2,490	2,470	2,470	1,100	617.50
2003-10-23	2,575	2,575	2,500	2,500	2,300	625
2003-10-22	2,600	2,600	2,580	2,580	1,600	645
2003-10-21	2,645	2,645	2,605	2,605	5,200	651.25
2003-10-20	2,620	2,620	2,620	2,620	100	655
2003-10-17	2,620	2,660	2,620	2,620	1,200	655
2003-10-16	2,635	2,660	2,620	2,620	2,800	655
2003-10-15	2,685	2,685	2,635	2,635	300	658.75
2003-10-14	2,655	2,680	2,655	2,680	2,100	670
2003-10-10	2,610	2,650	2,610	2,650	1,200	662.50
2003-10-09	2,650	2,655	2,650	2,650	700	662.50
2003-10-08	2,720	2,790	2,650	2,650	2,900	662.50
2003-10-07	2,640	2,720	2,640	2,695	3,600	673.75
2003-10-06	2,615	2,635	2,600	2,625	1,700	656.25
2003-10-03	2,555	2,595	2,555	2,580	1,300	645
2003-10-02	2,505	2,555	2,500	2,555	1,500	638.75
2003-10-01	2,460	2,465	2,460	2,465	500	616.25
2003-09-30	2,465	2,470	2,450	2,470	1,500	617.50
2003-09-29	2,495	2,495	2,425	2,435	2,400	608.75
2003-09-26	2,500	2,500	2,410	2,500	4,100	625
2003-09-25	2,575	2,575	2,500	2,500	4,200	625
2003-09-24	2,620	2,630	2,585	2,600	5,200	650
2003-09-22	2,665	2,665	2,615	2,630	4,300	657.50
2003-09-19	2,675	2,690	2,640	2,645	2,800	661.25
2003-09-18	2,665	2,670	2,630	2,635	4,200	658.75
2003-09-17	2,695	2,695	2,650	2,675	3,500	668.75
2003-09-16	2,695	2,700	2,665	2,665	1,200	666.25
2003-09-12	2,685	2,685	2,645	2,655	9,200	663.75
2003-09-11	2,660	2,660	2,650	2,650	600	662.50
2003-09-10	2,690	2,700	2,690	2,700	700	675
2003-09-09	2,670	2,690	2,650	2,670	1,600	667.50
2003-09-08	2,690	2,690	2,650	2,650	1,800	662.50
2003-09-05	2,655	2,695	2,655	2,690	1,500	672.50
2003-09-04	2,670	2,700	2,650	2,655	1,900	663.75
2003-09-03	2,715	2,750	2,680	2,700	3,400	675
2003-09-02	2,750	2,755	2,710	2,710	1,500	677.50
2003-09-01	2,755	2,775	2,740	2,750	3,900	687.50
2003-08-29	2,760	2,760	2,740	2,750	600	687.50
2003-08-28	2,730	2,790	2,710	2,755	1,900	688.75
2003-08-27	2,830	2,890	2,700	2,760	4,600	690
2003-08-26	2,860	2,860	2,835	2,845	900	711.25
2003-08-25	2,930	2,930	2,855	2,855	1,200	713.75
2003-08-22	2,950	2,950	2,850	2,930	2,400	732.50
2003-08-21	2,850	2,900	2,850	2,900	2,900	725
2003-08-20	2,815	2,835	2,800	2,835	1,700	708.75
2003-08-19	2,835	2,840	2,800	2,800	4,400	700
2003-08-18	2,750	2,810	2,725	2,795	2,500	698.75
2003-08-15	2,745	2,745	2,700	2,700	1,900	675
2003-08-14	2,670	2,700	2,650	2,665	1,900	666.25
2003-08-13	2,745	2,745	2,685	2,705	1,400	676.25
2003-08-12	2,665	2,685	2,655	2,665	600	666.25
2003-08-11	2,695	2,700	2,665	2,665	2,300	666.25
2003-08-08	2,640	2,695	2,640	2,665	2,100	666.25
2003-08-07	2,670	2,700	2,660	2,660	3,400	665
2003-08-06	2,615	2,710	2,615	2,710	9,700	677.50
2003-08-05	2,700	2,710	2,600	2,655	9,400	663.75
2003-08-04	2,925	2,925	2,760	2,820	8,700	705
2003-08-01	3,010	3,030	2,900	2,925	7,600	731.25
2003-07-31	3,070	3,070	3,050	3,050	1,200	762.50
2003-07-30	3,060	3,100	3,010	3,060	3,300	765
2003-07-29	3,010	3,140	3,000	3,060	12,900	765
2003-07-28	2,905	3,000	2,905	3,000	8,900	750
2003-07-25	2,930	2,950	2,890	2,915	6,500	728.75
2003-07-24	2,860	2,970	2,860	2,965	6,700	741.25
2003-07-23	2,950	2,990	2,825	2,900	18,600	725
2003-07-22	2,690	2,930	2,690	2,930	24,700	732.50
2003-07-18	2,450	2,650	2,410	2,650	12,100	662.50
2003-07-17	2,540	2,550	2,480	2,480	8,000	620
2003-07-16	2,470	2,570	2,470	2,535	9,800	633.75
2003-07-15	2,470	2,540	2,450	2,455	15,900	613.75
2003-07-14	2,420	2,470	2,360	2,470	8,600	617.50
2003-07-11	2,390	2,390	2,285	2,380	7,900	595
2003-07-10	2,310	2,450	2,230	2,405	15,500	601.25
2003-07-09	2,280	2,320	2,245	2,280	12,000	570
2003-07-08	2,165	2,240	2,140	2,240	13,000	560
2003-07-07	2,100	2,150	2,100	2,150	3,900	537.50
2003-07-04	2,110	2,175	1,971	2,070	9,500	517.50
2003-07-03	2,220	2,220	2,145	2,150	10,400	537.50
2003-07-02	2,190	2,200	2,110	2,180	9,200	545
2003-07-01	2,070	2,120	2,060	2,120	8,200	530
2003-06-30	2,075	2,090	2,020	2,055	4,900	513.75
2003-06-27	2,050	2,050	2,000	2,050	8,600	512.50
2003-06-26	2,100	2,100	2,010	2,035	7,200	508.75
2003-06-25	2,000	2,190	1,960	2,100	16,300	525
2003-06-24	2,150	2,175	2,010	2,010	17,500	502.50
2003-06-23	1,990	2,195	1,990	2,140	34,300	535
2003-06-20	1,900	1,999	1,890	1,969	22,400	492.25
2003-06-19	1,830	1,929	1,830	1,880	22,800	470
2003-06-18	1,730	1,823	1,730	1,810	27,600	452.50
2003-06-17	1,680	1,720	1,660	1,689	14,500	422.25
2003-06-16	1,629	1,660	1,610	1,650	6,700	412.50
2003-06-13	1,630	1,630	1,600	1,604	8,500	401
2003-06-12	1,640	1,640	1,616	1,616	5,300	404
2003-06-11	1,600	1,630	1,600	1,610	8,000	402.50
2003-06-10	1,600	1,600	1,572	1,572	4,400	393
2003-06-09	1,600	1,605	1,581	1,586	4,900	396.50
2003-06-06	1,570	1,600	1,570	1,600	8,500	400
2003-06-05	1,546	1,560	1,546	1,560	4,300	390
2003-06-04	1,570	1,575	1,555	1,555	12,100	388.75
2003-06-03	1,550	1,569	1,550	1,569	3,600	392.25
2003-06-02	1,551	1,558	1,547	1,547	9,200	386.75
2003-05-30	1,545	1,545	1,530	1,541	800	385.25
2003-05-29	1,525	1,550	1,517	1,525	5,100	381.25
2003-05-28	1,550	1,550	1,520	1,530	2,300	382.50
2003-05-27	1,581	1,581	1,525	1,540	7,500	385
2003-05-26	1,590	1,630	1,550	1,570	36,900	392.50
2003-05-23	1,500	1,500	1,500	1,500	17,300	375
2003-05-22	1,281	1,320	1,281	1,300	800	325
2003-05-21	1,322	1,322	1,280	1,280	1,900	320
2003-05-20	1,321	1,329	1,302	1,302	2,900	325.50
2003-05-19	1,310	1,349	1,303	1,303	2,700	325.75
2003-05-16	1,322	1,322	1,320	1,320	500	330
2003-05-15	1,324	1,345	1,324	1,328	1,100	332
2003-05-14	1,330	1,335	1,321	1,321	1,600	330.25
2003-05-13	1,334	1,334	1,330	1,330	900	332.50
2003-05-12	1,323	1,326	1,320	1,326	400	331.50
2003-05-09	1,321	1,323	1,303	1,323	1,300	330.75
2003-05-08	1,311	1,314	1,301	1,301	2,400	325.25
2003-05-07	1,322	1,322	1,301	1,322	5,300	330.50
2003-05-06	1,321	1,321	1,302	1,302	2,900	325.50
2003-05-02	1,301	1,320	1,301	1,301	700	325.25
2003-05-01	1,305	1,305	1,290	1,300	300	325
2003-04-30	1,290	1,304	1,264	1,285	1,300	321.25
2003-04-28	1,271	1,271	1,255	1,270	2,300	317.50
2003-04-25	1,321	1,359	1,260	1,260	4,000	315
2003-04-24	1,335	1,375	1,327	1,327	9,400	331.75
2003-04-23	1,256	1,256	1,235	1,235	1,200	308.75
2003-04-22	1,241	1,250	1,236	1,236	1,800	309
2003-04-21	1,230	1,230	1,227	1,230	5,400	307.50
2003-04-18	1,239	1,249	1,231	1,246	500	311.50
2003-04-17	1,228	1,231	1,219	1,219	7,800	304.75
2003-04-16	1,250	1,251	1,220	1,228	3,100	307
2003-04-15	1,237	1,260	1,230	1,250	3,200	312.50
2003-04-14	1,260	1,260	1,230	1,237	3,600	309.25
2003-04-11	1,327	1,327	1,260	1,279	2,500	319.75
2003-04-10	1,297	1,347	1,291	1,327	2,600	331.75
2003-04-09	1,340	1,340	1,295	1,317	4,800	329.25
2003-04-08	1,379	1,379	1,345	1,364	2,800	341
2003-04-07	1,362	1,379	1,351	1,379	1,000	344.75
2003-04-04	1,390	1,390	1,351	1,369	1,800	342.25
2003-04-03	1,448	1,448	1,400	1,400	2,100	350
2003-04-02	1,487	1,487	1,449	1,449	300	362.25
2003-04-01	1,450	1,450	1,450	1,450	700	362.50
2003-03-31	1,470	1,470	1,450	1,450	800	362.50
2003-03-28	1,456	1,466	1,456	1,465	800	366.25
2003-03-27	1,458	1,458	1,454	1,454	600	363.50
2003-03-26	1,453	1,461	1,453	1,458	700	364.50
2003-03-25	1,480	1,484	1,475	1,483	9,100	370.75
2003-03-24	1,481	1,498	1,481	1,490	5,300	372.50
2003-03-20	1,470	1,480	1,461	1,480	4,100	370
2003-03-19	1,470	1,470	1,451	1,470	2,300	367.50
2003-03-18	1,447	1,500	1,447	1,500	1,500	375
2003-03-17	1,450	1,450	1,431	1,446	2,500	361.50
2003-03-14	1,440	1,460	1,440	1,450	10,000	362.50
2003-03-13	1,434	1,445	1,434	1,440	1,000	360
2003-03-12	1,448	1,459	1,435	1,435	2,800	358.75
2003-03-11	1,430	1,430	1,388	1,388	3,600	347
2003-03-10	1,460	1,460	1,440	1,440	2,600	360
2003-03-07	1,480	1,480	1,450	1,459	600	364.75
2003-03-06	1,470	1,470	1,451	1,451	1,600	362.75
2003-03-05	1,466	1,470	1,462	1,462	1,900	365.50
2003-03-04	1,505	1,505	1,486	1,486	2,800	371.50
2003-03-03	1,465	1,510	1,460	1,510	3,000	377.50
2003-02-28	1,488	1,489	1,470	1,470	800	367.50
2003-02-27	1,449	1,472	1,449	1,472	5,600	368
2003-02-26	1,433	1,433	1,430	1,430	500	357.50
2003-02-25	1,489	1,489	1,431	1,431	1,600	357.75
2003-02-24	1,497	1,497	1,471	1,471	600	367.75
2003-02-21	1,500	1,500	1,477	1,477	1,300	369.25
2003-02-20	1,509	1,509	1,500	1,500	1,200	375
2003-02-19	1,508	1,509	1,500	1,500	400	375
2003-02-18	1,496	1,500	1,496	1,500	400	375
2003-02-17	1,476	1,500	1,476	1,476	1,100	369
2003-02-14	1,515	1,515	1,450	1,450	6,300	362.50
2003-02-13	1,515	1,515	1,485	1,501	1,000	375.25
2003-02-12	1,495	1,529	1,495	1,514	1,400	378.50
2003-02-10	1,514	1,514	1,514	1,514	500	378.50
2003-02-07	1,473	1,500	1,473	1,500	500	375
2003-02-06	1,500	1,500	1,472	1,472	200	368
2003-02-04	1,460	1,470	1,435	1,470	600	367.50
2003-02-03	1,450	1,454	1,450	1,454	400	363.50
2003-01-31	1,450	1,460	1,440	1,460	400	365
2003-01-30	1,453	1,469	1,451	1,469	800	367.25
2003-01-29	1,540	1,550	1,499	1,499	8,600	374.75
2003-01-28	1,531	1,531	1,490	1,511	900	377.75
2003-01-27	1,510	1,510	1,480	1,501	600	375.25
2003-01-24	1,499	1,529	1,499	1,510	1,600	377.50
2003-01-23	1,500	1,500	1,499	1,499	500	374.75
2003-01-22	1,510	1,530	1,500	1,508	800	377
2003-01-21	1,499	1,510	1,480	1,500	4,500	375
2003-01-20	1,464	1,500	1,451	1,500	3,700	375
2003-01-17	1,448	1,469	1,431	1,469	700	367.25
2003-01-16	1,430	1,470	1,429	1,468	2,500	367
2003-01-15	1,370	1,420	1,370	1,410	2,000	352.50
2003-01-14	1,341	1,390	1,341	1,390	2,400	347.50
2003-01-10	1,331	1,341	1,331	1,341	1,000	335.25
2003-01-09	1,331	1,357	1,331	1,357	2,200	339.25
2003-01-08	1,335	1,340	1,320	1,330	3,500	332.50
2003-01-07	1,333	1,339	1,320	1,339	1,500	334.75
2003-01-06	1,342	1,342	1,269	1,328	1,300	332

分割・併合履歴： [2023-09-28]1株→2株 [2019-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31