9628 燦ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 850 |
| 2001-12-25 | 3,400 | 3,400 | 3,400 | 3,400 | 1,100 | 850 |
| 2001-12-21 | 3,230 | 3,350 | 3,230 | 3,300 | 900 | 825 |
| 2001-12-20 | 3,260 | 3,280 | 3,240 | 3,280 | 1,000 | 820 |
| 2001-12-19 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 812.50 |
| 2001-12-17 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 832.50 |
| 2001-12-14 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 812.50 |
| 2001-12-13 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 850 |
| 2001-12-12 | 3,440 | 3,490 | 3,390 | 3,390 | 500 | 847.50 |
| 2001-12-11 | 3,360 | 3,360 | 3,320 | 3,320 | 200 | 830 |
| 2001-12-10 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 855 |
| 2001-12-07 | 3,440 | 3,440 | 3,420 | 3,440 | 1,600 | 860 |
| 2001-12-06 | 3,450 | 3,450 | 3,440 | 3,440 | 700 | 860 |
| 2001-12-05 | 3,430 | 3,440 | 3,410 | 3,410 | 1,400 | 852.50 |
| 2001-12-04 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 857.50 |
| 2001-12-03 | 3,470 | 3,470 | 3,460 | 3,460 | 200 | 865 |
| 2001-11-30 | 3,470 | 3,470 | 3,470 | 3,470 | 700 | 867.50 |
| 2001-11-29 | 3,410 | 3,410 | 3,410 | 3,410 | 400 | 852.50 |
| 2001-11-28 | 3,400 | 3,400 | 3,400 | 3,400 | 600 | 850 |
| 2001-11-27 | 3,500 | 3,500 | 3,450 | 3,450 | 200 | 862.50 |
| 2001-11-26 | 3,430 | 3,450 | 3,400 | 3,450 | 2,200 | 862.50 |
| 2001-11-22 | 3,330 | 3,430 | 3,330 | 3,430 | 1,300 | 857.50 |
| 2001-11-21 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 840 |
| 2001-11-20 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 825 |
| 2001-11-19 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 | 825 |
| 2001-11-15 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 850 |
| 2001-11-14 | 3,400 | 3,400 | 3,350 | 3,350 | 300 | 837.50 |
| 2001-11-13 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 837.50 |
| 2001-11-09 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 862.50 |
| 2001-11-08 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 862.50 |
| 2001-11-07 | 3,490 | 3,560 | 3,490 | 3,550 | 800 | 887.50 |
| 2001-11-06 | 3,400 | 3,450 | 3,400 | 3,450 | 300 | 862.50 |
| 2001-11-05 | 3,400 | 3,400 | 3,310 | 3,320 | 300 | 830 |
| 2001-11-02 | 3,360 | 3,400 | 3,360 | 3,400 | 900 | 850 |
| 2001-11-01 | 3,360 | 3,380 | 3,310 | 3,310 | 2,700 | 827.50 |
| 2001-10-31 | 3,310 | 3,310 | 3,210 | 3,210 | 6,300 | 802.50 |
| 2001-10-30 | 3,450 | 3,450 | 3,300 | 3,300 | 3,300 | 825 |
| 2001-10-29 | 3,610 | 3,610 | 3,500 | 3,500 | 800 | 875 |
| 2001-10-26 | 3,680 | 3,700 | 3,650 | 3,700 | 1,000 | 925 |
| 2001-10-25 | 3,800 | 3,800 | 3,750 | 3,750 | 7,400 | 937.50 |
| 2001-10-24 | 3,900 | 3,940 | 3,900 | 3,940 | 500 | 985 |
| 2001-10-23 | 3,880 | 3,900 | 3,880 | 3,900 | 300 | 975 |
| 2001-10-22 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 932.50 |
| 2001-10-19 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 960 |
| 2001-10-18 | 3,780 | 3,850 | 3,780 | 3,850 | 700 | 962.50 |
| 2001-10-16 | 3,870 | 3,870 | 3,780 | 3,780 | 200 | 945 |
| 2001-10-15 | 3,840 | 3,900 | 3,840 | 3,900 | 900 | 975 |
| 2001-10-12 | 3,800 | 3,900 | 3,800 | 3,900 | 1,300 | 975 |
| 2001-10-11 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 927.50 |
| 2001-10-10 | 3,720 | 3,780 | 3,700 | 3,760 | 1,000 | 940 |
| 2001-10-09 | 3,680 | 3,720 | 3,680 | 3,720 | 3,800 | 930 |
| 2001-10-05 | 3,630 | 3,670 | 3,480 | 3,670 | 400 | 917.50 |
| 2001-10-04 | 3,690 | 3,690 | 3,630 | 3,630 | 500 | 907.50 |
| 2001-10-03 | 3,690 | 3,690 | 3,640 | 3,690 | 600 | 922.50 |
| 2001-10-01 | 3,350 | 3,540 | 3,300 | 3,540 | 600 | 885 |
| 2001-09-25 | 3,500 | 3,500 | 3,250 | 3,300 | 900 | 825 |
| 2001-09-21 | 3,490 | 3,490 | 3,330 | 3,350 | 2,500 | 837.50 |
| 2001-09-20 | 3,300 | 3,530 | 3,300 | 3,520 | 1,100 | 880 |
| 2001-09-19 | 3,250 | 3,310 | 3,250 | 3,300 | 500 | 825 |
| 2001-09-18 | 3,440 | 3,440 | 3,300 | 3,330 | 2,200 | 832.50 |
| 2001-09-17 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 847.50 |
| 2001-09-14 | 3,460 | 3,560 | 3,460 | 3,540 | 4,000 | 885 |
| 2001-09-13 | 3,300 | 3,310 | 3,300 | 3,310 | 500 | 827.50 |
| 2001-09-12 | 3,250 | 3,250 | 3,250 | 3,250 | 400 | 812.50 |
| 2001-09-11 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 875 |
| 2001-09-10 | 3,540 | 3,540 | 3,490 | 3,490 | 500 | 872.50 |
| 2001-09-07 | 3,500 | 3,510 | 3,490 | 3,490 | 1,300 | 872.50 |
| 2001-09-06 | 3,550 | 3,560 | 3,550 | 3,550 | 1,100 | 887.50 |
| 2001-09-05 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 877.50 |
| 2001-09-04 | 3,500 | 3,600 | 3,500 | 3,600 | 200 | 900 |
| 2001-09-03 | 3,620 | 3,620 | 3,540 | 3,550 | 4,000 | 887.50 |
| 2001-08-31 | 3,900 | 3,940 | 3,800 | 3,900 | 12,600 | 975 |
| 2001-08-30 | 3,840 | 3,900 | 3,800 | 3,900 | 4,800 | 975 |
| 2001-08-29 | 3,710 | 3,850 | 3,700 | 3,850 | 2,000 | 962.50 |
| 2001-08-28 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 925 |
| 2001-08-27 | 3,650 | 3,750 | 3,650 | 3,750 | 1,700 | 937.50 |
| 2001-08-24 | 3,550 | 3,580 | 3,530 | 3,580 | 300 | 895 |
| 2001-08-22 | 3,670 | 3,670 | 3,630 | 3,630 | 500 | 907.50 |
| 2001-08-21 | 3,600 | 3,660 | 3,600 | 3,640 | 2,700 | 910 |
| 2001-08-20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2001-08-15 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 805 |
| 2001-08-14 | 3,250 | 3,250 | 3,250 | 3,250 | 1,200 | 812.50 |
| 2001-08-13 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 812.50 |
| 2001-08-10 | 3,350 | 3,350 | 3,300 | 3,300 | 300 | 825 |
| 2001-08-09 | 3,330 | 3,330 | 3,300 | 3,300 | 500 | 825 |
| 2001-08-08 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 850 |
| 2001-08-07 | 3,490 | 3,490 | 3,480 | 3,480 | 400 | 870 |
| 2001-08-06 | 3,410 | 3,450 | 3,400 | 3,450 | 500 | 862.50 |
| 2001-08-03 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 852.50 |
| 2001-08-02 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 875 |
| 2001-08-01 | 3,450 | 3,450 | 3,430 | 3,430 | 500 | 857.50 |
| 2001-07-31 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 850 |
| 2001-07-30 | 3,300 | 3,390 | 3,300 | 3,390 | 300 | 847.50 |
| 2001-07-27 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 825 |
| 2001-07-26 | 3,330 | 3,330 | 3,300 | 3,300 | 300 | 825 |
| 2001-07-25 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 825 |
| 2001-07-23 | 3,370 | 3,370 | 3,300 | 3,300 | 700 | 825 |
| 2001-07-19 | 3,390 | 3,390 | 3,370 | 3,370 | 500 | 842.50 |
| 2001-07-18 | 3,500 | 3,500 | 3,500 | 3,500 | 700 | 875 |
| 2001-07-17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 875 |
| 2001-07-16 | 3,580 | 3,580 | 3,530 | 3,530 | 200 | 882.50 |
| 2001-07-13 | 3,490 | 3,500 | 3,480 | 3,500 | 300 | 875 |
| 2001-07-12 | 3,400 | 3,400 | 3,400 | 3,400 | 600 | 850 |
| 2001-07-10 | 3,380 | 3,430 | 3,380 | 3,400 | 300 | 850 |
| 2001-07-09 | 3,460 | 3,460 | 3,380 | 3,380 | 400 | 845 |
| 2001-07-06 | 3,550 | 3,550 | 3,500 | 3,500 | 800 | 875 |
| 2001-07-05 | 3,530 | 3,580 | 3,530 | 3,580 | 400 | 895 |
| 2001-07-04 | 3,500 | 3,530 | 3,480 | 3,530 | 1,200 | 882.50 |
| 2001-07-03 | 3,520 | 3,570 | 3,520 | 3,570 | 600 | 892.50 |
| 2001-07-02 | 3,560 | 3,560 | 3,500 | 3,500 | 1,700 | 875 |
| 2001-06-29 | 3,570 | 3,570 | 3,550 | 3,550 | 800 | 887.50 |
| 2001-06-28 | 3,600 | 3,600 | 3,580 | 3,580 | 600 | 895 |
| 2001-06-27 | 3,650 | 3,650 | 3,600 | 3,600 | 1,300 | 900 |
| 2001-06-26 | 3,650 | 3,660 | 3,630 | 3,630 | 700 | 907.50 |
| 2001-06-25 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 912.50 |
| 2001-06-22 | 3,800 | 3,800 | 3,690 | 3,690 | 200 | 922.50 |
| 2001-06-21 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 900 |
| 2001-06-20 | 3,630 | 3,630 | 3,600 | 3,600 | 300 | 900 |
| 2001-06-19 | 3,650 | 3,700 | 3,650 | 3,700 | 200 | 925 |
| 2001-06-18 | 3,640 | 3,680 | 3,640 | 3,680 | 400 | 920 |
| 2001-06-15 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 912.50 |
| 2001-06-14 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 912.50 |
| 2001-06-12 | 3,730 | 3,730 | 3,680 | 3,730 | 300 | 932.50 |
| 2001-06-11 | 3,710 | 3,760 | 3,680 | 3,680 | 700 | 920 |
| 2001-06-08 | 3,730 | 3,750 | 3,680 | 3,680 | 1,200 | 920 |
| 2001-06-06 | 3,760 | 3,760 | 3,750 | 3,750 | 600 | 937.50 |
| 2001-06-05 | 3,770 | 3,770 | 3,750 | 3,750 | 600 | 937.50 |
| 2001-06-04 | 3,780 | 3,830 | 3,780 | 3,830 | 200 | 957.50 |
| 2001-06-01 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 942.50 |
| 2001-05-31 | 3,850 | 3,850 | 3,750 | 3,750 | 1,200 | 937.50 |
| 2001-05-30 | 3,840 | 3,880 | 3,840 | 3,850 | 500 | 962.50 |
| 2001-05-29 | 3,890 | 3,890 | 3,880 | 3,890 | 1,600 | 972.50 |
| 2001-05-28 | 3,970 | 3,970 | 3,840 | 3,840 | 2,100 | 960 |
| 2001-05-25 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 987.50 |
| 2001-05-22 | 3,950 | 3,990 | 3,900 | 3,990 | 700 | 997.50 |
| 2001-05-21 | 3,830 | 3,930 | 3,830 | 3,880 | 600 | 970 |
| 2001-05-18 | 3,900 | 3,900 | 3,880 | 3,880 | 700 | 970 |
| 2001-05-17 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 975 |
| 2001-05-16 | 3,910 | 3,910 | 3,900 | 3,900 | 500 | 975 |
| 2001-05-15 | 3,890 | 3,950 | 3,890 | 3,950 | 1,200 | 987.50 |
| 2001-05-14 | 3,900 | 3,920 | 3,900 | 3,920 | 500 | 980 |
| 2001-05-11 | 3,890 | 3,890 | 3,800 | 3,890 | 1,000 | 972.50 |
| 2001-05-10 | 3,870 | 3,890 | 3,850 | 3,850 | 400 | 962.50 |
| 2001-05-09 | 3,890 | 3,920 | 3,880 | 3,880 | 1,200 | 970 |
| 2001-05-08 | 3,900 | 3,900 | 3,880 | 3,880 | 600 | 970 |
| 2001-05-07 | 3,830 | 3,870 | 3,830 | 3,870 | 500 | 967.50 |
| 2001-05-02 | 3,720 | 3,720 | 3,720 | 3,720 | 500 | 930 |
| 2001-05-01 | 3,720 | 3,720 | 3,700 | 3,700 | 700 | 925 |
| 2001-04-26 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 925 |
| 2001-04-25 | 3,650 | 3,700 | 3,650 | 3,700 | 200 | 925 |
| 2001-04-23 | 3,700 | 3,730 | 3,700 | 3,700 | 1,200 | 925 |
| 2001-04-20 | 3,630 | 3,700 | 3,630 | 3,700 | 200 | 925 |
| 2001-04-19 | 3,670 | 3,740 | 3,610 | 3,610 | 2,100 | 902.50 |
| 2001-04-18 | 3,670 | 3,670 | 3,620 | 3,670 | 1,100 | 917.50 |
| 2001-04-17 | 3,610 | 3,670 | 3,610 | 3,670 | 500 | 917.50 |
| 2001-04-16 | 3,740 | 3,740 | 3,650 | 3,650 | 1,000 | 912.50 |
| 2001-04-13 | 3,700 | 3,700 | 3,690 | 3,690 | 200 | 922.50 |
| 2001-04-12 | 3,670 | 3,750 | 3,670 | 3,700 | 1,000 | 925 |
| 2001-04-11 | 3,650 | 3,650 | 3,650 | 3,650 | 1,200 | 912.50 |
| 2001-04-10 | 3,700 | 3,700 | 3,700 | 3,700 | 600 | 925 |
| 2001-04-05 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 925 |
| 2001-04-04 | 3,700 | 3,700 | 3,650 | 3,650 | 500 | 912.50 |
| 2001-04-03 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 937.50 |
| 2001-04-02 | 3,750 | 3,750 | 3,600 | 3,650 | 500 | 912.50 |
| 2001-03-30 | 3,650 | 3,700 | 3,650 | 3,700 | 1,100 | 925 |
| 2001-03-29 | 3,680 | 3,780 | 3,650 | 3,650 | 1,400 | 912.50 |
| 2001-03-28 | 3,700 | 3,750 | 3,680 | 3,680 | 4,300 | 920 |
| 2001-03-27 | 3,830 | 3,900 | 3,610 | 3,660 | 1,900 | 915 |
| 2001-03-26 | 3,750 | 3,750 | 3,670 | 3,740 | 3,500 | 935 |
| 2001-03-23 | 3,700 | 3,700 | 3,500 | 3,650 | 1,800 | 912.50 |
| 2001-03-22 | 3,800 | 3,800 | 3,700 | 3,700 | 1,500 | 925 |
| 2001-03-21 | 3,850 | 3,870 | 3,770 | 3,800 | 700 | 950 |
| 2001-03-19 | 3,920 | 3,930 | 3,880 | 3,930 | 400 | 982.50 |
| 2001-03-16 | 4,050 | 4,050 | 3,920 | 3,920 | 300 | 980 |
| 2001-03-14 | 4,030 | 4,030 | 4,000 | 4,000 | 400 | 1,000 |
| 2001-03-09 | 4,150 | 4,200 | 4,150 | 4,200 | 200 | 1,050 |
| 2001-03-08 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 1,085 |
| 2001-03-07 | 4,250 | 4,350 | 4,250 | 4,350 | 400 | 1,087.50 |
| 2001-02-28 | 4,200 | 4,250 | 4,200 | 4,250 | 200 | 1,062.50 |
| 2001-02-27 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 1,050 |
| 2001-02-26 | 4,260 | 4,260 | 4,200 | 4,200 | 900 | 1,050 |
| 2001-02-22 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,075 |
| 2001-02-15 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,075 |
| 2001-02-06 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 1,120 |
| 2001-02-05 | 4,700 | 4,700 | 4,680 | 4,680 | 400 | 1,170 |
| 2001-02-02 | 4,500 | 4,700 | 4,500 | 4,700 | 900 | 1,175 |
| 2001-02-01 | 4,500 | 4,550 | 4,250 | 4,500 | 8,800 | 1,125 |
| 2001-01-31 | 4,210 | 4,500 | 4,210 | 4,500 | 1,600 | 1,125 |
| 2001-01-30 | 4,400 | 4,400 | 4,200 | 4,200 | 500 | 1,050 |
| 2001-01-29 | 4,400 | 4,400 | 4,400 | 4,400 | 800 | 1,100 |
| 2001-01-25 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 1,112.50 |
| 2001-01-24 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,075 |
| 2001-01-18 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 1,075 |
| 2001-01-17 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 1,075 |
| 2001-01-15 | 4,410 | 4,410 | 4,410 | 4,410 | 200 | 1,102.50 |
| 2001-01-12 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 1,000 |
| 2001-01-11 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 1,012.50 |
| 2001-01-09 | 4,100 | 4,150 | 4,100 | 4,150 | 200 | 1,037.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
