9628 燦ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 467.75 |
| 2008-12-24 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 450.25 |
| 2008-12-22 | 1,850 | 1,857 | 1,850 | 1,857 | 200 | 464.25 |
| 2008-12-19 | 1,874 | 1,874 | 1,874 | 1,874 | 100 | 468.50 |
| 2008-12-18 | 1,872 | 1,872 | 1,825 | 1,827 | 1,000 | 456.75 |
| 2008-12-17 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 473.75 |
| 2008-12-12 | 1,898 | 1,898 | 1,875 | 1,875 | 4,100 | 468.75 |
| 2008-12-11 | 1,908 | 1,908 | 1,883 | 1,883 | 1,200 | 470.75 |
| 2008-12-10 | 1,870 | 1,878 | 1,868 | 1,878 | 400 | 469.50 |
| 2008-12-09 | 1,874 | 1,874 | 1,874 | 1,874 | 200 | 468.50 |
| 2008-12-08 | 1,872 | 1,872 | 1,872 | 1,872 | 100 | 468 |
| 2008-12-05 | 1,851 | 1,851 | 1,851 | 1,851 | 400 | 462.75 |
| 2008-12-04 | 1,846 | 1,880 | 1,846 | 1,880 | 1,200 | 470 |
| 2008-12-03 | 1,858 | 1,858 | 1,846 | 1,846 | 1,300 | 461.50 |
| 2008-12-02 | 1,848 | 1,858 | 1,848 | 1,858 | 500 | 464.50 |
| 2008-12-01 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 470 |
| 2008-11-28 | 1,863 | 1,863 | 1,863 | 1,863 | 900 | 465.75 |
| 2008-11-27 | 1,893 | 1,893 | 1,893 | 1,893 | 300 | 473.25 |
| 2008-11-26 | 1,861 | 1,879 | 1,861 | 1,879 | 1,000 | 469.75 |
| 2008-11-25 | 1,899 | 1,899 | 1,899 | 1,899 | 300 | 474.75 |
| 2008-11-21 | 1,869 | 1,880 | 1,869 | 1,880 | 500 | 470 |
| 2008-11-20 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 467.25 |
| 2008-11-19 | 1,878 | 1,894 | 1,878 | 1,894 | 200 | 473.50 |
| 2008-11-18 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 467.50 |
| 2008-11-17 | 1,868 | 1,868 | 1,868 | 1,868 | 100 | 467 |
| 2008-11-11 | 1,884 | 1,884 | 1,856 | 1,856 | 500 | 464 |
| 2008-11-10 | 1,890 | 1,890 | 1,890 | 1,890 | 600 | 472.50 |
| 2008-11-07 | 1,882 | 1,890 | 1,882 | 1,890 | 400 | 472.50 |
| 2008-11-06 | 1,859 | 1,859 | 1,859 | 1,859 | 400 | 464.75 |
| 2008-11-05 | 1,889 | 1,889 | 1,889 | 1,889 | 500 | 472.25 |
| 2008-11-04 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 443.75 |
| 2008-10-30 | 1,737 | 1,737 | 1,737 | 1,737 | 200 | 434.25 |
| 2008-10-27 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 403.75 |
| 2008-10-24 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 432.50 |
| 2008-10-23 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 438 |
| 2008-10-21 | 1,772 | 1,772 | 1,772 | 1,772 | 200 | 443 |
| 2008-10-20 | 1,772 | 1,772 | 1,772 | 1,772 | 300 | 443 |
| 2008-10-17 | 1,817 | 1,817 | 1,817 | 1,817 | 100 | 454.25 |
| 2008-10-16 | 1,728 | 1,728 | 1,728 | 1,728 | 200 | 432 |
| 2008-10-15 | 1,735 | 1,758 | 1,735 | 1,758 | 500 | 439.50 |
| 2008-10-14 | 1,667 | 1,757 | 1,667 | 1,757 | 400 | 439.25 |
| 2008-10-10 | 1,638 | 1,640 | 1,634 | 1,634 | 500 | 408.50 |
| 2008-10-09 | 1,701 | 1,701 | 1,701 | 1,701 | 600 | 425.25 |
| 2008-10-08 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 447.25 |
| 2008-10-07 | 1,946 | 1,946 | 1,946 | 1,946 | 100 | 486.50 |
| 2008-10-06 | 1,935 | 1,948 | 1,935 | 1,948 | 400 | 487 |
| 2008-10-03 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 483.75 |
| 2008-10-02 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 491.25 |
| 2008-10-01 | 1,959 | 1,959 | 1,954 | 1,954 | 300 | 488.50 |
| 2008-09-29 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 474.50 |
| 2008-09-26 | 1,958 | 1,958 | 1,958 | 1,958 | 800 | 489.50 |
| 2008-09-25 | 1,978 | 1,978 | 1,958 | 1,958 | 3,100 | 489.50 |
| 2008-09-24 | 1,965 | 2,005 | 1,965 | 2,005 | 9,100 | 501.25 |
| 2008-09-22 | 1,975 | 1,995 | 1,975 | 1,995 | 500 | 498.75 |
| 2008-09-19 | 1,914 | 1,969 | 1,914 | 1,969 | 1,300 | 492.25 |
| 2008-09-18 | 1,924 | 1,924 | 1,912 | 1,912 | 500 | 478 |
| 2008-09-17 | 1,959 | 1,984 | 1,954 | 1,954 | 1,000 | 488.50 |
| 2008-09-16 | 1,926 | 1,948 | 1,926 | 1,948 | 400 | 487 |
| 2008-09-12 | 1,955 | 1,955 | 1,955 | 1,955 | 4,500 | 488.75 |
| 2008-09-11 | 1,985 | 1,985 | 1,985 | 1,985 | 300 | 496.25 |
| 2008-09-10 | 1,994 | 1,994 | 1,982 | 1,982 | 200 | 495.50 |
| 2008-09-09 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 498.50 |
| 2008-09-08 | 1,958 | 1,999 | 1,958 | 1,996 | 600 | 499 |
| 2008-09-05 | 1,934 | 1,963 | 1,920 | 1,953 | 1,400 | 488.25 |
| 2008-09-04 | 1,997 | 1,999 | 1,979 | 1,992 | 400 | 498 |
| 2008-09-03 | 1,998 | 2,000 | 1,997 | 2,000 | 300 | 500 |
| 2008-09-02 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 493.75 |
| 2008-09-01 | 1,999 | 1,999 | 1,999 | 1,999 | 700 | 499.75 |
| 2008-08-29 | 1,999 | 1,999 | 1,998 | 1,999 | 800 | 499.75 |
| 2008-08-28 | 1,972 | 1,999 | 1,972 | 1,999 | 300 | 499.75 |
| 2008-08-27 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 499.75 |
| 2008-08-26 | 1,998 | 1,998 | 1,998 | 1,998 | 200 | 499.50 |
| 2008-08-25 | 2,005 | 2,005 | 1,997 | 1,997 | 200 | 499.25 |
| 2008-08-22 | 1,952 | 1,976 | 1,952 | 1,976 | 200 | 494 |
| 2008-08-15 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 492.50 |
| 2008-08-14 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 492.50 |
| 2008-08-13 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 492.50 |
| 2008-08-08 | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 494.75 |
| 2008-08-07 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 502.50 |
| 2008-08-05 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 495 |
| 2008-08-04 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | 496 |
| 2008-08-01 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 501.25 |
| 2008-07-30 | 1,989 | 1,989 | 1,989 | 1,989 | 100 | 497.25 |
| 2008-07-29 | 1,988 | 1,988 | 1,988 | 1,988 | 200 | 497 |
| 2008-07-28 | 2,005 | 2,005 | 2,005 | 2,005 | 200 | 501.25 |
| 2008-07-24 | 2,005 | 2,005 | 2,005 | 2,005 | 200 | 501.25 |
| 2008-07-23 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 498.50 |
| 2008-07-22 | 1,970 | 2,000 | 1,970 | 2,000 | 200 | 500 |
| 2008-07-18 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 485 |
| 2008-07-17 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 492.50 |
| 2008-07-16 | 1,946 | 1,970 | 1,946 | 1,970 | 300 | 492.50 |
| 2008-07-15 | 1,937 | 1,937 | 1,937 | 1,937 | 100 | 484.25 |
| 2008-07-14 | 1,971 | 1,971 | 1,971 | 1,971 | 100 | 492.75 |
| 2008-07-11 | 1,941 | 1,941 | 1,941 | 1,941 | 600 | 485.25 |
| 2008-07-09 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 482.75 |
| 2008-07-08 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 475.25 |
| 2008-07-07 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 476.25 |
| 2008-07-04 | 1,900 | 1,925 | 1,900 | 1,925 | 500 | 481.25 |
| 2008-07-03 | 1,905 | 1,905 | 1,900 | 1,900 | 600 | 475 |
| 2008-07-02 | 1,914 | 1,914 | 1,906 | 1,906 | 200 | 476.50 |
| 2008-07-01 | 1,925 | 1,925 | 1,910 | 1,912 | 500 | 478 |
| 2008-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 475 |
| 2008-06-27 | 1,909 | 1,926 | 1,909 | 1,926 | 900 | 481.50 |
| 2008-06-26 | 1,898 | 1,898 | 1,898 | 1,898 | 200 | 474.50 |
| 2008-06-25 | 1,907 | 1,909 | 1,907 | 1,909 | 500 | 477.25 |
| 2008-06-23 | 1,892 | 1,922 | 1,892 | 1,910 | 700 | 477.50 |
| 2008-06-20 | 1,894 | 1,894 | 1,893 | 1,893 | 700 | 473.25 |
| 2008-06-18 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 482 |
| 2008-06-16 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 481.50 |
| 2008-06-13 | 1,898 | 1,927 | 1,898 | 1,927 | 3,700 | 481.75 |
| 2008-06-12 | 1,879 | 1,958 | 1,879 | 1,958 | 2,200 | 489.50 |
| 2008-06-11 | 1,886 | 1,886 | 1,886 | 1,886 | 100 | 471.50 |
| 2008-06-10 | 1,882 | 1,887 | 1,882 | 1,887 | 300 | 471.75 |
| 2008-06-09 | 1,884 | 1,890 | 1,884 | 1,886 | 500 | 471.50 |
| 2008-06-03 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 474.50 |
| 2008-05-30 | 1,925 | 1,925 | 1,895 | 1,895 | 200 | 473.75 |
| 2008-05-29 | 1,896 | 1,910 | 1,896 | 1,910 | 400 | 477.50 |
| 2008-05-28 | 1,900 | 1,900 | 1,882 | 1,882 | 300 | 470.50 |
| 2008-05-27 | 1,903 | 1,914 | 1,900 | 1,914 | 400 | 478.50 |
| 2008-05-23 | 1,922 | 1,922 | 1,922 | 1,922 | 100 | 480.50 |
| 2008-05-22 | 1,923 | 1,923 | 1,923 | 1,923 | 100 | 480.75 |
| 2008-05-21 | 1,927 | 1,937 | 1,926 | 1,937 | 300 | 484.25 |
| 2008-05-20 | 1,959 | 1,959 | 1,941 | 1,941 | 200 | 485.25 |
| 2008-05-19 | 1,889 | 1,978 | 1,889 | 1,978 | 600 | 494.50 |
| 2008-05-16 | 1,920 | 1,920 | 1,907 | 1,907 | 200 | 476.75 |
| 2008-05-15 | 1,930 | 1,930 | 1,920 | 1,920 | 300 | 480 |
| 2008-05-12 | 1,901 | 1,901 | 1,900 | 1,900 | 200 | 475 |
| 2008-05-09 | 1,960 | 1,960 | 1,900 | 1,900 | 400 | 475 |
| 2008-05-08 | 1,961 | 1,961 | 1,932 | 1,932 | 400 | 483 |
| 2008-05-07 | 1,948 | 1,969 | 1,948 | 1,964 | 400 | 491 |
| 2008-05-02 | 1,947 | 1,947 | 1,947 | 1,947 | 100 | 486.75 |
| 2008-05-01 | 1,944 | 1,944 | 1,902 | 1,902 | 800 | 475.50 |
| 2008-04-30 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 480.25 |
| 2008-04-28 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 487.25 |
| 2008-04-25 | 1,871 | 1,923 | 1,871 | 1,923 | 800 | 480.75 |
| 2008-04-24 | 1,894 | 1,894 | 1,894 | 1,894 | 200 | 473.50 |
| 2008-04-23 | 1,911 | 1,911 | 1,894 | 1,894 | 400 | 473.50 |
| 2008-04-22 | 1,923 | 1,923 | 1,923 | 1,923 | 100 | 480.75 |
| 2008-04-21 | 1,925 | 1,925 | 1,925 | 1,925 | 100 | 481.25 |
| 2008-04-18 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 477.50 |
| 2008-04-17 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 472.25 |
| 2008-04-16 | 1,882 | 1,889 | 1,882 | 1,889 | 200 | 472.25 |
| 2008-04-15 | 1,882 | 1,890 | 1,882 | 1,890 | 200 | 472.50 |
| 2008-04-14 | 1,899 | 1,899 | 1,897 | 1,897 | 400 | 474.25 |
| 2008-04-11 | 1,918 | 1,921 | 1,902 | 1,921 | 500 | 480.25 |
| 2008-04-09 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 485 |
| 2008-04-07 | 1,948 | 1,948 | 1,948 | 1,948 | 100 | 487 |
| 2008-04-04 | 1,932 | 1,948 | 1,930 | 1,948 | 400 | 487 |
| 2008-04-03 | 1,967 | 1,967 | 1,939 | 1,950 | 600 | 487.50 |
| 2008-04-02 | 1,967 | 1,971 | 1,947 | 1,947 | 700 | 486.75 |
| 2008-04-01 | 1,935 | 1,939 | 1,935 | 1,938 | 1,400 | 484.50 |
| 2008-03-31 | 1,943 | 1,943 | 1,943 | 1,943 | 100 | 485.75 |
| 2008-03-28 | 1,948 | 1,948 | 1,948 | 1,948 | 100 | 487 |
| 2008-03-27 | 1,906 | 1,933 | 1,906 | 1,933 | 300 | 483.25 |
| 2008-03-26 | 1,896 | 1,936 | 1,896 | 1,936 | 1,000 | 484 |
| 2008-03-25 | 1,903 | 1,903 | 1,903 | 1,903 | 2,500 | 475.75 |
| 2008-03-24 | 1,895 | 1,903 | 1,895 | 1,903 | 600 | 475.75 |
| 2008-03-21 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 472.75 |
| 2008-03-19 | 1,899 | 1,899 | 1,898 | 1,898 | 300 | 474.50 |
| 2008-03-18 | 1,887 | 1,887 | 1,887 | 1,887 | 100 | 471.75 |
| 2008-03-17 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 467.25 |
| 2008-03-14 | 1,865 | 1,869 | 1,865 | 1,869 | 6,300 | 467.25 |
| 2008-03-12 | 1,968 | 1,968 | 1,968 | 1,968 | 200 | 492 |
| 2008-03-10 | 1,938 | 1,938 | 1,938 | 1,938 | 100 | 484.50 |
| 2008-03-06 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 482 |
| 2008-03-04 | 1,876 | 1,951 | 1,876 | 1,950 | 400 | 487.50 |
| 2008-03-03 | 1,854 | 1,875 | 1,854 | 1,875 | 400 | 468.75 |
| 2008-02-29 | 1,900 | 1,900 | 1,881 | 1,881 | 300 | 470.25 |
| 2008-02-27 | 1,950 | 1,950 | 1,921 | 1,921 | 200 | 480.25 |
| 2008-02-26 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 480 |
| 2008-02-25 | 1,942 | 1,971 | 1,942 | 1,971 | 400 | 492.75 |
| 2008-02-22 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 485 |
| 2008-02-21 | 1,942 | 1,967 | 1,942 | 1,967 | 300 | 491.75 |
| 2008-02-20 | 1,941 | 1,941 | 1,891 | 1,891 | 300 | 472.75 |
| 2008-02-19 | 1,892 | 1,929 | 1,892 | 1,929 | 600 | 482.25 |
| 2008-02-18 | 1,874 | 1,874 | 1,874 | 1,874 | 300 | 468.50 |
| 2008-02-15 | 1,873 | 1,873 | 1,854 | 1,862 | 500 | 465.50 |
| 2008-02-14 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 467.50 |
| 2008-02-13 | 1,829 | 1,839 | 1,829 | 1,839 | 400 | 459.75 |
| 2008-02-12 | 1,829 | 1,829 | 1,829 | 1,829 | 100 | 457.25 |
| 2008-02-07 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 454.50 |
| 2008-02-06 | 1,840 | 1,840 | 1,829 | 1,829 | 400 | 457.25 |
| 2008-02-05 | 1,864 | 1,864 | 1,864 | 1,864 | 100 | 466 |
| 2008-02-04 | 1,872 | 1,872 | 1,872 | 1,872 | 100 | 468 |
| 2008-01-31 | 1,844 | 1,872 | 1,844 | 1,872 | 700 | 468 |
| 2008-01-30 | 1,870 | 1,871 | 1,841 | 1,841 | 600 | 460.25 |
| 2008-01-29 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 452.50 |
| 2008-01-28 | 1,800 | 1,830 | 1,800 | 1,830 | 1,300 | 457.50 |
| 2008-01-25 | 1,798 | 1,827 | 1,798 | 1,827 | 600 | 456.75 |
| 2008-01-24 | 1,787 | 1,798 | 1,758 | 1,798 | 900 | 449.50 |
| 2008-01-23 | 1,817 | 1,817 | 1,817 | 1,817 | 500 | 454.25 |
| 2008-01-22 | 1,810 | 1,820 | 1,791 | 1,820 | 800 | 455 |
| 2008-01-21 | 1,861 | 1,861 | 1,861 | 1,861 | 200 | 465.25 |
| 2008-01-18 | 1,834 | 1,868 | 1,834 | 1,866 | 600 | 466.50 |
| 2008-01-17 | 1,805 | 1,805 | 1,805 | 1,805 | 200 | 451.25 |
| 2008-01-16 | 1,849 | 1,849 | 1,820 | 1,836 | 1,000 | 459 |
| 2008-01-11 | 1,901 | 1,901 | 1,894 | 1,894 | 1,000 | 473.50 |
| 2008-01-10 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 481.50 |
| 2008-01-09 | 1,879 | 1,926 | 1,879 | 1,926 | 1,100 | 481.50 |
| 2008-01-08 | 1,863 | 1,863 | 1,844 | 1,849 | 1,000 | 462.25 |
| 2008-01-07 | 1,828 | 1,837 | 1,828 | 1,837 | 300 | 459.25 |
| 2008-01-04 | 1,904 | 1,904 | 1,822 | 1,822 | 2,600 | 455.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
