9628 燦ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,554	1,555	1,551	1,554	3,400	388.50
2016-12-29	1,542	1,550	1,542	1,550	5,000	387.50
2016-12-28	1,550	1,550	1,540	1,545	3,000	386.25
2016-12-27	1,549	1,554	1,546	1,550	5,000	387.50
2016-12-26	1,564	1,564	1,552	1,558	9,300	389.50
2016-12-22	1,559	1,565	1,553	1,564	5,400	391
2016-12-21	1,561	1,562	1,551	1,559	5,400	389.75
2016-12-20	1,566	1,566	1,558	1,561	3,900	390.25
2016-12-19	1,570	1,570	1,562	1,562	3,400	390.50
2016-12-16	1,572	1,577	1,566	1,571	4,200	392.75
2016-12-15	1,569	1,574	1,569	1,570	4,200	392.50
2016-12-14	1,580	1,580	1,566	1,569	7,000	392.25
2016-12-13	1,550	1,585	1,545	1,580	19,300	395
2016-12-12	1,544	1,550	1,537	1,550	12,100	387.50
2016-12-09	1,521	1,530	1,521	1,530	7,300	382.50
2016-12-08	1,529	1,535	1,527	1,530	6,400	382.50
2016-12-07	1,529	1,530	1,524	1,529	14,900	382.25
2016-12-06	1,535	1,535	1,523	1,523	5,200	380.75
2016-12-05	1,521	1,539	1,519	1,519	6,300	379.75
2016-12-02	1,531	1,531	1,518	1,522	3,000	380.50
2016-12-01	1,526	1,544	1,525	1,525	8,800	381.25
2016-11-30	1,525	1,528	1,520	1,521	2,300	380.25
2016-11-29	1,540	1,540	1,516	1,525	9,700	381.25
2016-11-28	1,525	1,530	1,515	1,530	10,700	382.50
2016-11-25	1,540	1,540	1,518	1,527	8,800	381.75
2016-11-24	1,523	1,523	1,513	1,517	2,700	379.25
2016-11-22	1,503	1,519	1,503	1,515	4,400	378.75
2016-11-21	1,481	1,503	1,481	1,503	2,300	375.75
2016-11-18	1,490	1,500	1,479	1,479	4,400	369.75
2016-11-17	1,471	1,483	1,471	1,478	2,700	369.50
2016-11-16	1,469	1,483	1,468	1,474	5,100	368.50
2016-11-15	1,477	1,477	1,465	1,469	2,400	367.25
2016-11-14	1,460	1,469	1,453	1,465	10,500	366.25
2016-11-11	1,484	1,492	1,480	1,482	3,600	370.50
2016-11-10	1,500	1,500	1,471	1,475	5,400	368.75
2016-11-09	1,473	1,478	1,450	1,452	2,600	363
2016-11-08	1,470	1,481	1,470	1,473	2,300	368.25
2016-11-07	1,480	1,482	1,471	1,472	5,700	368
2016-11-04	1,474	1,474	1,452	1,462	5,900	365.50
2016-11-02	1,513	1,513	1,496	1,497	4,600	374.25
2016-11-01	1,529	1,529	1,511	1,516	2,100	379
2016-10-31	1,529	1,530	1,520	1,528	4,800	382
2016-10-28	1,520	1,531	1,509	1,531	12,100	382.75
2016-10-27	1,517	1,520	1,509	1,520	3,500	380
2016-10-26	1,516	1,520	1,505	1,517	7,900	379.25
2016-10-25	1,493	1,512	1,491	1,510	8,200	377.50
2016-10-24	1,483	1,500	1,483	1,493	3,600	373.25
2016-10-21	1,489	1,489	1,478	1,482	3,000	370.50
2016-10-20	1,482	1,492	1,480	1,492	2,600	373
2016-10-19	1,483	1,492	1,472	1,486	4,500	371.50
2016-10-17	1,464	1,472	1,448	1,467	2,700	366.75
2016-10-13	1,449	1,472	1,438	1,452	9,200	363
2016-10-12	1,449	1,477	1,449	1,455	4,000	363.75
2016-10-11	1,473	1,479	1,438	1,456	8,800	364
2016-10-07	1,490	1,490	1,473	1,482	4,300	370.50
2016-10-06	1,476	1,485	1,472	1,473	6,300	368.25
2016-10-05	1,470	1,494	1,464	1,476	9,000	369
2016-10-04	1,457	1,468	1,433	1,468	7,000	367
2016-10-03	1,458	1,468	1,448	1,454	4,900	363.50
2016-09-30	1,457	1,457	1,429	1,446	4,300	361.50
2016-09-29	1,454	1,464	1,437	1,463	5,900	365.75
2016-09-28	1,439	1,464	1,438	1,463	5,200	365.75
2016-09-27	1,428	1,446	1,421	1,445	6,900	361.25
2016-09-26	1,435	1,435	1,423	1,428	7,900	357
2016-09-23	1,419	1,433	1,413	1,433	11,300	358.25
2016-09-21	1,403	1,413	1,394	1,413	3,900	353.25
2016-09-20	1,384	1,404	1,384	1,394	5,700	348.50
2016-09-16	1,405	1,405	1,373	1,384	13,900	346
2016-09-15	1,393	1,402	1,393	1,400	7,900	350
2016-09-14	1,391	1,397	1,391	1,394	2,400	348.50
2016-09-13	1,404	1,404	1,392	1,393	5,900	348.25
2016-09-12	1,401	1,401	1,391	1,392	3,400	348
2016-09-09	1,393	1,405	1,393	1,401	9,500	350.25
2016-09-08	1,400	1,403	1,392	1,402	5,500	350.50
2016-09-07	1,390	1,400	1,390	1,399	5,200	349.75
2016-09-06	1,388	1,398	1,388	1,398	1,900	349.50
2016-09-05	1,400	1,400	1,390	1,390	3,300	347.50
2016-09-02	1,398	1,398	1,393	1,393	3,100	348.25
2016-09-01	1,394	1,400	1,392	1,398	3,300	349.50
2016-08-31	1,380	1,392	1,380	1,392	3,900	348
2016-08-30	1,392	1,392	1,383	1,384	3,500	346
2016-08-29	1,390	1,397	1,388	1,392	4,100	348
2016-08-26	1,394	1,395	1,374	1,374	6,300	343.50
2016-08-25	1,377	1,385	1,377	1,385	2,500	346.25
2016-08-24	1,376	1,379	1,376	1,377	2,600	344.25
2016-08-23	1,373	1,386	1,372	1,377	4,000	344.25
2016-08-22	1,372	1,384	1,372	1,373	3,200	343.25
2016-08-19	1,362	1,375	1,362	1,372	3,000	343
2016-08-18	1,360	1,376	1,360	1,361	5,200	340.25
2016-08-17	1,362	1,376	1,362	1,367	6,300	341.75
2016-08-16	1,370	1,381	1,367	1,367	6,200	341.75
2016-08-15	1,380	1,382	1,378	1,378	1,500	344.50
2016-08-12	1,363	1,375	1,363	1,375	3,100	343.75
2016-08-10	1,370	1,374	1,366	1,370	2,800	342.50
2016-08-09	1,361	1,372	1,361	1,372	11,500	343
2016-08-08	1,345	1,370	1,345	1,360	9,500	340
2016-08-05	1,362	1,365	1,338	1,345	8,500	336.25
2016-08-04	1,363	1,374	1,361	1,362	4,300	340.50
2016-08-03	1,376	1,384	1,363	1,366	8,700	341.50
2016-08-02	1,394	1,400	1,387	1,390	4,000	347.50
2016-08-01	1,388	1,394	1,386	1,390	1,600	347.50
2016-07-29	1,394	1,394	1,376	1,392	2,000	348
2016-07-28	1,390	1,390	1,371	1,384	4,400	346
2016-07-27	1,390	1,390	1,374	1,376	1,700	344
2016-07-26	1,390	1,390	1,380	1,382	4,300	345.50
2016-07-25	1,373	1,389	1,372	1,389	4,500	347.25
2016-07-22	1,375	1,381	1,374	1,376	1,300	344
2016-07-21	1,366	1,379	1,366	1,375	2,100	343.75
2016-07-20	1,384	1,384	1,361	1,369	1,700	342.25
2016-07-19	1,369	1,382	1,360	1,379	2,300	344.75
2016-07-15	1,380	1,381	1,369	1,369	3,200	342.25
2016-07-14	1,361	1,384	1,361	1,377	4,000	344.25
2016-07-13	1,385	1,385	1,369	1,370	1,900	342.50
2016-07-12	1,355	1,379	1,355	1,360	2,600	340
2016-07-11	1,342	1,372	1,342	1,355	4,200	338.75
2016-07-08	1,349	1,357	1,331	1,331	2,200	332.75
2016-07-07	1,365	1,365	1,342	1,342	1,300	335.50
2016-07-06	1,379	1,379	1,350	1,351	3,700	337.75
2016-07-05	1,382	1,382	1,361	1,379	3,600	344.75
2016-07-04	1,383	1,384	1,372	1,377	4,700	344.25
2016-07-01	1,398	1,398	1,369	1,374	7,800	343.50
2016-06-30	1,378	1,387	1,351	1,366	4,200	341.50
2016-06-29	1,358	1,383	1,358	1,374	2,800	343.50
2016-06-28	1,345	1,379	1,341	1,368	7,300	342
2016-06-27	1,369	1,382	1,326	1,345	10,800	336.25
2016-06-24	1,329	1,340	1,291	1,309	14,500	327.25
2016-06-23	1,325	1,333	1,319	1,327	3,700	331.75
2016-06-22	1,323	1,327	1,315	1,325	3,800	331.25
2016-06-21	1,322	1,325	1,322	1,322	1,600	330.50
2016-06-20	1,327	1,331	1,321	1,324	5,800	331
2016-06-17	1,324	1,329	1,322	1,322	1,800	330.50
2016-06-16	1,341	1,343	1,322	1,322	10,500	330.50
2016-06-15	1,343	1,347	1,341	1,341	2,200	335.25
2016-06-14	1,341	1,344	1,341	1,343	1,200	335.75
2016-06-13	1,340	1,353	1,340	1,341	4,000	335.25
2016-06-10	1,381	1,381	1,342	1,348	10,400	337
2016-06-09	1,351	1,361	1,350	1,356	3,500	339
2016-06-08	1,355	1,361	1,355	1,355	2,600	338.75
2016-06-07	1,354	1,374	1,352	1,354	1,100	338.50
2016-06-06	1,351	1,372	1,351	1,358	3,200	339.50
2016-06-03	1,352	1,372	1,349	1,368	2,200	342
2016-06-02	1,381	1,381	1,351	1,353	4,300	338.25
2016-06-01	1,388	1,388	1,382	1,384	1,900	346
2016-05-31	1,377	1,386	1,377	1,384	2,000	346
2016-05-30	1,382	1,387	1,375	1,382	900	345.50
2016-05-27	1,375	1,386	1,375	1,383	2,800	345.75
2016-05-26	1,399	1,399	1,378	1,383	5,300	345.75
2016-05-25	1,393	1,397	1,377	1,390	5,800	347.50
2016-05-24	1,379	1,393	1,378	1,393	2,000	348.25
2016-05-23	1,382	1,394	1,378	1,378	3,100	344.50
2016-05-20	1,373	1,382	1,367	1,382	2,100	345.50
2016-05-19	1,377	1,391	1,368	1,380	4,300	345
2016-05-18	1,370	1,394	1,370	1,387	5,800	346.75
2016-05-17	1,366	1,379	1,365	1,370	6,300	342.50
2016-05-16	1,387	1,387	1,364	1,368	6,300	342
2016-05-13	1,358	1,392	1,344	1,357	3,900	339.25
2016-05-12	1,356	1,368	1,352	1,357	3,200	339.25
2016-05-11	1,393	1,393	1,380	1,384	3,000	346
2016-05-10	1,350	1,388	1,345	1,375	4,300	343.75
2016-05-09	1,387	1,387	1,338	1,350	5,400	337.50
2016-05-06	1,361	1,385	1,351	1,376	4,800	344
2016-05-02	1,360	1,376	1,349	1,361	7,400	340.25
2016-04-28	1,403	1,403	1,367	1,376	7,300	344
2016-04-27	1,415	1,417	1,388	1,394	7,700	348.50
2016-04-26	1,400	1,404	1,391	1,394	6,200	348.50
2016-04-25	1,426	1,426	1,411	1,415	3,400	353.75
2016-04-22	1,416	1,425	1,408	1,412	4,800	353
2016-04-21	1,405	1,436	1,405	1,416	7,100	354
2016-04-20	1,394	1,410	1,389	1,395	6,900	348.75
2016-04-19	1,400	1,409	1,395	1,402	3,800	350.50
2016-04-18	1,381	1,400	1,380	1,389	6,800	347.25
2016-04-15	1,411	1,414	1,387	1,393	4,900	348.25
2016-04-14	1,394	1,414	1,394	1,408	5,600	352
2016-04-13	1,383	1,407	1,383	1,394	8,800	348.50
2016-04-12	1,390	1,412	1,383	1,395	3,900	348.75
2016-04-11	1,401	1,410	1,383	1,384	5,600	346
2016-04-08	1,382	1,420	1,382	1,401	7,600	350.25
2016-04-07	1,416	1,437	1,409	1,411	3,700	352.75
2016-04-06	1,385	1,450	1,384	1,430	4,300	357.50
2016-04-05	1,464	1,464	1,400	1,423	4,500	355.75
2016-04-04	1,445	1,466	1,402	1,466	6,000	366.50
2016-04-01	1,438	1,450	1,411	1,428	10,100	357
2016-03-31	1,461	1,480	1,388	1,388	7,500	347
2016-03-30	1,483	1,483	1,475	1,478	2,200	369.50
2016-03-29	1,493	1,494	1,463	1,483	4,400	370.75
2016-03-28	1,486	1,493	1,470	1,493	10,300	373.25
2016-03-25	1,467	1,481	1,456	1,469	3,600	367.25
2016-03-24	1,474	1,486	1,454	1,467	5,400	366.75
2016-03-23	1,469	1,488	1,466	1,475	5,700	368.75
2016-03-22	1,420	1,445	1,420	1,444	5,600	361
2016-03-18	1,429	1,429	1,417	1,420	4,700	355
2016-03-17	1,430	1,430	1,423	1,426	2,500	356.50
2016-03-16	1,420	1,425	1,408	1,420	5,100	355
2016-03-15	1,429	1,429	1,413	1,422	6,100	355.50
2016-03-14	1,416	1,433	1,416	1,425	7,700	356.25
2016-03-11	1,383	1,416	1,380	1,411	15,400	352.75
2016-03-10	1,394	1,411	1,381	1,403	10,600	350.75
2016-03-09	1,387	1,404	1,365	1,392	31,700	348
2016-03-08	1,362	1,395	1,356	1,394	9,200	348.50
2016-03-07	1,354	1,370	1,354	1,369	2,400	342.25
2016-03-04	1,331	1,365	1,330	1,354	5,400	338.50
2016-03-03	1,320	1,347	1,313	1,347	5,900	336.75
2016-03-02	1,318	1,324	1,305	1,310	19,400	327.50
2016-03-01	1,310	1,338	1,310	1,316	4,300	329
2016-02-29	1,330	1,336	1,310	1,310	7,200	327.50
2016-02-26	1,334	1,334	1,311	1,311	14,100	327.75
2016-02-25	1,345	1,345	1,329	1,332	5,000	333
2016-02-24	1,351	1,351	1,323	1,325	11,100	331.25
2016-02-23	1,372	1,376	1,352	1,353	3,800	338.25
2016-02-22	1,394	1,394	1,370	1,372	6,800	343
2016-02-19	1,403	1,406	1,392	1,394	2,000	348.50
2016-02-18	1,411	1,416	1,402	1,405	4,700	351.25
2016-02-17	1,414	1,425	1,405	1,411	5,200	352.75
2016-02-16	1,404	1,434	1,404	1,405	5,000	351.25
2016-02-15	1,448	1,448	1,407	1,411	5,000	352.75
2016-02-12	1,417	1,417	1,387	1,388	7,700	347
2016-02-10	1,445	1,465	1,445	1,447	2,500	361.75
2016-02-09	1,461	1,461	1,415	1,436	5,800	359
2016-02-08	1,410	1,435	1,410	1,433	1,700	358.25
2016-02-05	1,442	1,466	1,441	1,447	2,100	361.75
2016-02-04	1,468	1,468	1,452	1,452	500	363
2016-02-03	1,464	1,469	1,444	1,468	2,000	367
2016-02-02	1,477	1,492	1,466	1,476	2,900	369
2016-02-01	1,449	1,474	1,449	1,472	3,100	368
2016-01-29	1,471	1,479	1,444	1,479	1,900	369.75
2016-01-28	1,460	1,460	1,437	1,451	1,100	362.75
2016-01-27	1,498	1,498	1,465	1,483	5,900	370.75
2016-01-26	1,469	1,469	1,438	1,444	2,800	361
2016-01-25	1,459	1,459	1,445	1,453	3,200	363.25
2016-01-22	1,400	1,411	1,395	1,410	2,500	352.50
2016-01-21	1,410	1,463	1,386	1,386	4,800	346.50
2016-01-20	1,452	1,452	1,415	1,420	5,000	355
2016-01-19	1,498	1,498	1,450	1,452	4,400	363
2016-01-18	1,447	1,493	1,447	1,489	2,800	372.25
2016-01-15	1,484	1,484	1,442	1,447	2,800	361.75
2016-01-14	1,470	1,494	1,450	1,454	8,900	363.50
2016-01-13	1,462	1,494	1,462	1,477	1,900	369.25
2016-01-12	1,470	1,476	1,460	1,460	5,200	365
2016-01-08	1,498	1,512	1,482	1,494	3,900	373.50
2016-01-07	1,505	1,512	1,497	1,502	1,800	375.50
2016-01-06	1,502	1,507	1,495	1,497	3,900	374.25
2016-01-05	1,529	1,529	1,511	1,511	2,900	377.75
2016-01-04	1,515	1,533	1,515	1,517	2,400	379.25

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

2024年06月
日	月	火	水	木	金	土
« 05月31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