1. HOME >
  2. 株価時系列 >
  3. 9628 >
  4. 2011年

9628 燦ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291,3611,3611,3561,356200339
2011-12-261,3771,3771,3771,377100344.25
2011-12-221,3791,3791,3791,379100344.75
2011-12-201,3681,3791,3681,379200344.75
2011-12-191,3681,3681,3681,368400342
2011-12-161,3841,3841,3841,384100346
2011-12-151,3841,3841,3841,384100346
2011-12-141,3911,3911,3791,379400344.75
2011-12-131,3861,3861,3861,386100346.50
2011-12-091,3011,3011,3011,3014,900325.25
2011-12-081,3191,3191,3191,319100329.75
2011-12-071,3201,3201,3201,320100330
2011-12-061,2991,2991,2991,299200324.75
2011-12-011,3041,3041,3041,304200326
2011-11-301,2761,2761,2761,276100319
2011-11-291,2641,2641,2641,264100316
2011-11-281,2561,2561,2561,256100314
2011-11-251,2701,2701,2701,270200317.50
2011-11-241,2691,2691,2691,269500317.25
2011-11-181,2621,2641,2441,244300311
2011-11-171,2451,2451,2451,245100311.25
2011-11-101,2491,2491,2491,249100312.25
2011-11-091,2541,2541,2541,254100313.50
2011-11-071,2601,2601,2601,260100315
2011-11-021,2391,2541,2301,254700313.50
2011-10-311,2351,2381,2351,238500309.50
2011-10-281,2531,2531,2311,231500307.75
2011-10-271,2531,2531,2531,253100313.25
2011-10-261,2671,2671,2671,267100316.75
2011-10-241,2801,2801,2801,280100320
2011-10-211,2781,2801,2781,280200320
2011-10-191,2771,2771,2771,277100319.25
2011-10-171,2771,2771,2771,277300319.25
2011-10-141,2891,2891,2891,289200322.25
2011-10-131,3491,3491,3491,349100337.25
2011-10-071,3491,3491,3491,349100337.25
2011-10-051,3031,3191,3031,319200329.75
2011-10-041,3451,3451,3451,345100336.25
2011-10-031,3201,3201,3151,315400328.75
2011-09-301,3111,3111,3111,311100327.75
2011-09-291,3201,3231,3201,323700330.75
2011-09-281,3251,3281,3201,3201,900330
2011-09-271,3121,3121,2911,2912,800322.75
2011-09-261,3111,3111,3111,311400327.75
2011-09-221,2911,2951,2871,295300323.75
2011-09-211,2791,2791,2791,279300319.75
2011-09-201,3011,3011,2891,289200322.25
2011-09-161,2951,3001,2951,300500325
2011-09-151,3021,3021,2791,279200319.75
2011-09-141,2961,2961,2961,296100324
2011-09-131,2991,2991,2991,299200324.75
2011-09-091,2671,2671,2671,2673,700316.75
2011-09-061,2661,2711,2661,271400317.75
2011-09-021,2661,2661,2661,266200316.50
2011-09-011,2661,2661,2661,266100316.50
2011-08-311,2661,2661,2661,266100316.50
2011-08-301,2661,2661,2661,266100316.50
2011-08-291,2641,2641,2491,258400314.50
2011-08-251,2021,2021,2021,202400300.50
2011-08-231,1931,1931,1931,193200298.25
2011-08-221,1661,1681,1661,168200292
2011-08-181,1951,1951,1951,195100298.75
2011-08-171,2241,2241,2241,224100306
2011-08-161,2291,2291,2291,229100307.25
2011-08-151,2291,2291,2291,229200307.25
2011-08-101,1841,1841,1691,169200292.25
2011-08-091,1791,1791,1791,179100294.75
2011-08-081,1701,1791,1571,179500294.75
2011-08-051,1801,1951,1801,195500298.75
2011-08-041,2091,2091,2091,209200302.25
2011-08-031,1941,2031,1941,203400300.75
2011-07-291,2241,2241,2241,224100306
2011-07-281,2491,2491,2491,249300312.25
2011-07-251,2381,2381,2381,238100309.50
2011-07-221,2681,2681,2481,248200312
2011-07-191,2281,2391,2281,239300309.75
2011-07-151,2281,2281,2281,228100307
2011-07-131,2571,2571,2551,255300313.75
2011-07-121,2581,2691,2581,269200317.25
2011-07-111,2451,2451,2451,245200311.25
2011-07-081,2501,2501,2441,244300311
2011-07-071,2301,2311,2201,220300305
2011-07-061,2261,2261,2261,226400306.50
2011-07-051,2401,2401,2401,240100310
2011-07-011,2571,2571,2361,240400310
2011-06-301,2131,2271,2131,227300306.75
2011-06-271,2111,2111,2111,211700302.75
2011-06-231,2091,2091,2091,209100302.25
2011-06-221,2001,2281,2001,2281,900307
2011-06-211,2331,2331,2211,221200305.25
2011-06-161,2031,2031,2031,203300300.75
2011-06-101,1911,1911,1911,1914,800297.75
2011-06-061,2011,2011,1991,199300299.75
2011-06-031,1821,1821,1821,182200295.50
2011-06-021,2061,2061,2061,206200301.50
2011-06-011,2181,2181,2181,218100304.50
2011-05-311,2191,2191,2191,219100304.75
2011-05-301,2031,2031,1921,192200298
2011-05-261,2061,2061,2061,206200301.50
2011-05-231,2061,2061,2061,206100301.50
2011-05-201,2141,2141,2011,201300300.25
2011-05-181,2201,2201,2201,220100305
2011-05-161,2361,2361,2361,236200309
2011-05-131,2411,2441,2381,244600311
2011-05-091,2701,2701,2701,270100317.50
2011-05-061,2821,2821,2821,2821,000320.50
2011-05-021,2961,2961,2961,296200324
2011-04-261,2661,2661,2661,266300316.50
2011-04-251,2501,2501,2461,246200311.50
2011-04-201,2331,2331,2331,233100308.25
2011-04-191,2451,2491,2451,249200312.25
2011-04-181,2561,2561,2561,256100314
2011-04-151,2531,2531,2531,253100313.25
2011-04-141,2531,2531,2531,253300313.25
2011-04-121,2521,2541,2521,254200313.50
2011-04-111,2761,2761,2711,271400317.75
2011-04-081,2691,2691,2691,269400317.25
2011-04-011,3401,3401,3111,311400327.75
2011-03-301,3101,3401,3101,340400335
2011-03-291,3501,3501,3041,3493,800337.25
2011-03-281,3611,3611,3421,36116,200340.25
2011-03-251,3241,3631,3241,3631,800340.75
2011-03-241,3611,3611,3151,3151,200328.75
2011-03-231,3661,3661,3661,366300341.50
2011-03-221,3321,3621,3321,362300340.50
2011-03-181,2401,2411,2401,241900310.25
2011-03-171,1631,2301,1511,2291,400307.25
2011-03-161,1601,1931,1601,193500298.25
2011-03-151,2691,2691,1901,190600297.50
2011-03-141,3801,4291,3691,4292,900357.25
2011-03-111,3621,3621,3621,3627,700340.50
2011-03-101,3761,3791,3501,3611,200340.25
2011-03-091,4001,4021,3921,392300348
2011-03-081,3901,3911,3831,383600345.75
2011-03-071,3951,3961,3941,394300348.50
2011-03-041,4111,4111,3951,395200348.75
2011-03-031,4031,4171,4031,417300354.25
2011-03-021,4001,4001,3731,373200343.25
2011-03-011,4151,4151,4151,415100353.75
2011-02-281,4141,4141,4081,408300352
2011-02-251,3661,3661,3661,366100341.50
2011-02-241,3701,3701,3701,370100342.50
2011-02-231,3941,3941,3801,380400345
2011-02-221,3851,3851,3851,385100346.25
2011-02-211,3811,3811,3811,381100345.25
2011-02-181,3821,3821,3821,382200345.50
2011-02-171,3811,3811,3811,381300345.25
2011-02-161,3801,3801,3521,352200338
2011-02-151,3611,3611,3501,350300337.50
2011-02-101,3391,3391,3391,339100334.75
2011-02-091,3311,3391,3311,339400334.75
2011-02-071,3341,3341,3341,334200333.50
2011-02-041,3341,3341,3341,334100333.50
2011-02-031,3111,3121,3111,312200328
2011-02-021,3371,3371,3181,318200329.50
2011-02-011,3071,3071,3071,307100326.75
2011-01-311,3161,3161,3161,316100329
2011-01-281,3211,3211,3201,320600330
2011-01-271,3301,3301,3301,330100332.50
2011-01-261,3301,3301,3301,330100332.50
2011-01-251,3351,3351,3351,335200333.75
2011-01-241,3441,3441,3301,330600332.50
2011-01-211,3351,3351,3311,331400332.75
2011-01-181,3431,3431,3431,343100335.75
2011-01-171,3301,3301,3301,330100332.50
2011-01-141,3361,3391,3341,339800334.75
2011-01-131,3351,3361,3351,336200334
2011-01-121,3561,3561,3501,350500337.50
2011-01-111,3601,3601,3401,340300335
2011-01-051,3321,3321,3321,332200333
2011-01-041,3351,3351,3311,331200332.75

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