9628 燦ホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,325	1,325	1,322	1,322	800	330.50
2002-12-27	1,322	1,335	1,322	1,335	400	333.75
2002-12-26	1,301	1,302	1,301	1,302	200	325.50
2002-12-25	1,300	1,303	1,260	1,303	2,900	325.75
2002-12-24	1,246	1,340	1,246	1,299	6,100	324.75
2002-12-20	1,230	1,256	1,230	1,231	1,500	307.75
2002-12-19	1,250	1,250	1,210	1,230	4,200	307.50
2002-12-18	1,321	1,350	1,265	1,265	2,900	316.25
2002-12-17	1,308	1,325	1,300	1,301	1,900	325.25
2002-12-16	1,350	1,350	1,310	1,348	2,100	337
2002-12-13	1,305	1,328	1,305	1,305	8,500	326.25
2002-12-12	1,325	1,326	1,325	1,325	800	331.25
2002-12-11	1,325	1,340	1,325	1,340	700	335
2002-12-10	1,306	1,325	1,306	1,325	2,100	331.25
2002-12-09	1,345	1,345	1,302	1,302	1,000	325.50
2002-12-06	1,310	1,326	1,305	1,325	1,800	331.25
2002-12-05	1,350	1,350	1,330	1,330	7,800	332.50
2002-12-04	1,359	1,360	1,350	1,360	5,600	340
2002-12-03	1,355	1,360	1,353	1,353	11,800	338.25
2002-12-02	1,361	1,368	1,351	1,351	9,200	337.75
2002-11-29	1,370	1,378	1,361	1,361	17,500	340.25
2002-11-28	1,376	1,378	1,363	1,370	6,400	342.50
2002-11-27	1,373	1,389	1,373	1,385	1,000	346.25
2002-11-26	1,381	1,400	1,371	1,373	1,900	343.25
2002-11-25	1,350	1,375	1,350	1,367	2,300	341.75
2002-11-22	1,378	1,378	1,340	1,340	2,100	335
2002-11-21	1,360	1,360	1,341	1,358	1,000	339.50
2002-11-20	1,373	1,373	1,333	1,360	5,400	340
2002-11-19	1,415	1,415	1,373	1,373	2,900	343.25
2002-11-18	1,435	1,440	1,435	1,440	600	360
2002-11-15	1,450	1,450	1,433	1,445	2,100	361.25
2002-11-14	1,444	1,448	1,433	1,433	1,900	358.25
2002-11-13	1,460	1,460	1,448	1,448	700	362
2002-11-12	1,468	1,485	1,450	1,460	1,600	365
2002-11-11	1,458	1,469	1,458	1,462	1,200	365.50
2002-11-08	1,499	1,499	1,478	1,478	2,100	369.50
2002-11-07	1,510	1,510	1,505	1,508	900	377
2002-11-06	1,490	1,530	1,490	1,510	2,000	377.50
2002-11-05	1,461	1,500	1,461	1,475	3,200	368.75
2002-11-01	1,460	1,460	1,460	1,460	700	365
2002-10-31	1,446	1,446	1,446	1,446	300	361.50
2002-10-30	1,441	1,460	1,441	1,441	1,000	360.25
2002-10-29	1,451	1,460	1,450	1,460	5,800	365
2002-10-28	1,504	1,504	1,471	1,480	6,200	370
2002-10-25	1,530	1,530	1,495	1,505	8,900	376.25
2002-10-24	1,515	1,550	1,503	1,503	7,100	375.75
2002-10-23	1,550	1,550	1,490	1,510	7,300	377.50
2002-10-22	1,629	1,629	1,550	1,550	6,900	387.50
2002-10-21	1,600	1,630	1,550	1,630	5,700	407.50
2002-10-18	1,600	1,600	1,550	1,600	7,500	400
2002-10-17	1,600	1,680	1,600	1,600	4,900	400
2002-10-16	1,630	1,680	1,600	1,600	9,100	400
2002-10-15	1,741	1,741	1,600	1,600	7,700	400
2002-10-11	1,600	1,630	1,591	1,591	4,900	397.75
2002-10-10	1,531	1,531	1,500	1,530	5,900	382.50
2002-10-09	1,549	1,549	1,520	1,530	7,500	382.50
2002-10-08	1,522	1,575	1,500	1,522	13,200	380.50
2002-10-07	1,650	1,650	1,500	1,521	15,800	380.25
2002-10-04	1,660	1,690	1,611	1,650	15,600	412.50
2002-10-03	2,000	2,000	2,000	2,000	100	500
2002-10-02	1,990	2,000	1,959	2,000	3,300	500
2002-10-01	1,980	2,010	1,980	2,010	1,100	502.50
2002-09-30	2,025	2,030	2,005	2,005	1,200	501.25
2002-09-27	2,025	2,025	2,025	2,025	100	506.25
2002-09-26	2,040	2,040	2,010	2,010	300	502.50
2002-09-25	2,000	2,000	1,980	1,980	2,800	495
2002-09-24	2,050	2,050	2,000	2,000	10,400	500
2002-09-20	2,080	2,080	2,040	2,050	2,900	512.50
2002-09-19	2,055	2,090	2,040	2,040	3,200	510
2002-09-18	2,060	2,060	2,030	2,050	5,300	512.50
2002-09-17	2,050	2,080	2,040	2,060	5,100	515
2002-09-13	2,050	2,090	2,050	2,050	15,100	512.50
2002-09-12	2,155	2,185	2,155	2,185	600	546.25
2002-09-11	2,100	2,115	2,090	2,115	4,100	528.75
2002-09-10	2,115	2,125	2,035	2,080	7,800	520
2002-09-09	2,115	2,225	2,100	2,110	3,500	527.50
2002-09-06	2,185	2,185	2,090	2,100	2,000	525
2002-09-05	2,250	2,250	2,090	2,195	4,300	548.75
2002-09-04	1,960	2,140	1,960	2,140	6,200	535
2002-09-03	2,385	2,385	2,240	2,240	4,500	560
2002-09-02	2,370	2,405	2,350	2,355	2,200	588.75
2002-08-30	2,445	2,445	2,390	2,395	4,500	598.75
2002-08-29	2,450	2,500	2,435	2,440	2,400	610
2002-08-28	2,485	2,500	2,450	2,450	2,300	612.50
2002-08-27	2,540	2,540	2,485	2,485	3,100	621.25
2002-08-26	2,550	2,550	2,495	2,500	6,100	625
2002-08-23	2,600	2,600	2,525	2,525	1,700	631.25
2002-08-22	2,595	2,610	2,575	2,575	600	643.75
2002-08-21	2,590	2,600	2,565	2,565	1,200	641.25
2002-08-20	2,610	2,610	2,585	2,585	2,600	646.25
2002-08-19	2,600	2,610	2,600	2,610	500	652.50
2002-08-16	2,690	2,690	2,600	2,600	400	650
2002-08-15	2,610	2,610	2,590	2,600	2,100	650
2002-08-14	2,605	2,610	2,605	2,610	200	652.50
2002-08-13	2,600	2,600	2,600	2,600	500	650
2002-08-12	2,650	2,650	2,600	2,650	1,500	662.50
2002-08-09	2,695	2,695	2,645	2,650	2,300	662.50
2002-08-08	2,680	2,715	2,680	2,715	500	678.75
2002-08-05	2,725	2,725	2,700	2,700	800	675
2002-08-02	2,760	2,760	2,725	2,725	1,100	681.25
2002-08-01	2,720	2,760	2,720	2,760	600	690
2002-07-31	2,800	2,800	2,760	2,760	600	690
2002-07-30	2,850	2,850	2,800	2,800	300	700
2002-07-29	2,830	2,850	2,800	2,800	800	700
2002-07-26	2,850	2,855	2,830	2,830	500	707.50
2002-07-25	2,950	2,950	2,950	2,950	300	737.50
2002-07-24	2,850	3,100	2,850	3,100	1,400	775
2002-07-19	2,865	2,865	2,850	2,860	400	715
2002-07-18	2,855	2,895	2,855	2,870	300	717.50
2002-07-16	2,900	2,940	2,900	2,905	400	726.25
2002-07-15	2,950	2,950	2,900	2,900	1,100	725
2002-07-12	2,960	2,985	2,905	2,950	1,400	737.50
2002-07-11	2,960	2,960	2,950	2,950	500	737.50
2002-07-10	2,955	2,955	2,955	2,955	200	738.75
2002-07-09	2,955	2,955	2,955	2,955	100	738.75
2002-07-08	2,955	2,960	2,955	2,960	400	740
2002-07-05	2,950	2,950	2,950	2,950	100	737.50
2002-07-04	2,875	2,875	2,875	2,875	100	718.75
2002-07-03	2,850	2,860	2,840	2,860	700	715
2002-07-02	2,880	2,880	2,830	2,850	2,500	712.50
2002-07-01	2,900	2,900	2,885	2,895	5,300	723.75
2002-06-28	2,920	2,920	2,885	2,885	1,100	721.25
2002-06-27	2,950	2,950	2,865	2,865	1,700	716.25
2002-06-26	2,975	2,975	2,945	2,950	1,900	737.50
2002-06-25	2,980	2,995	2,980	2,995	600	748.75
2002-06-24	3,070	3,080	3,000	3,030	1,900	757.50
2002-06-21	3,070	3,070	3,070	3,070	200	767.50
2002-06-20	3,100	3,100	3,100	3,100	600	775
2002-06-19	3,110	3,110	3,080	3,080	500	770
2002-06-18	3,070	3,080	3,070	3,080	800	770
2002-06-17	3,100	3,140	3,100	3,120	500	780
2002-06-14	3,150	3,150	3,140	3,150	11,200	787.50
2002-06-13	3,210	3,210	3,200	3,200	1,200	800
2002-06-12	3,210	3,210	3,210	3,210	100	802.50
2002-06-11	3,270	3,270	3,270	3,270	200	817.50
2002-06-05	3,350	3,350	3,330	3,330	300	832.50
2002-06-04	3,300	3,300	3,300	3,300	100	825
2002-06-03	3,360	3,370	3,350	3,370	1,100	842.50
2002-05-31	3,350	3,350	3,350	3,350	300	837.50
2002-05-30	3,250	3,300	3,250	3,300	1,400	825
2002-05-29	3,240	3,290	3,230	3,290	600	822.50
2002-05-28	3,240	3,240	3,240	3,240	400	810
2002-05-27	3,240	3,240	3,240	3,240	100	810
2002-05-24	3,280	3,280	3,160	3,200	1,000	800
2002-05-23	3,300	3,300	3,270	3,270	500	817.50
2002-05-22	3,300	3,350	3,300	3,350	200	837.50
2002-05-21	3,300	3,300	3,300	3,300	100	825
2002-05-17	3,250	3,250	3,250	3,250	200	812.50
2002-05-16	3,290	3,290	3,290	3,290	400	822.50
2002-05-15	3,230	3,230	3,230	3,230	100	807.50
2002-05-13	3,220	3,220	3,200	3,200	200	800
2002-05-10	3,230	3,230	3,230	3,230	300	807.50
2002-05-09	3,240	3,250	3,230	3,230	300	807.50
2002-05-08	3,210	3,230	3,210	3,230	600	807.50
2002-05-07	3,200	3,210	3,200	3,210	1,400	802.50
2002-05-02	3,330	3,330	3,310	3,310	500	827.50
2002-05-01	3,340	3,340	3,330	3,330	200	832.50
2002-04-30	3,190	3,340	3,140	3,340	500	835
2002-04-26	3,290	3,290	3,290	3,290	300	822.50
2002-04-25	3,290	3,290	3,290	3,290	100	822.50
2002-04-24	3,300	3,300	3,280	3,280	200	820
2002-04-18	3,250	3,320	3,250	3,320	500	830
2002-04-17	3,120	3,160	3,120	3,160	500	790
2002-04-16	3,120	3,120	3,100	3,100	500	775
2002-04-15	3,150	3,150	3,100	3,100	600	775
2002-04-12	3,160	3,160	3,160	3,160	200	790
2002-04-11	3,270	3,270	3,270	3,270	100	817.50
2002-04-09	3,150	3,150	3,150	3,150	100	787.50
2002-04-05	3,260	3,260	3,250	3,250	200	812.50
2002-04-04	3,260	3,260	3,260	3,260	200	815
2002-04-03	3,300	3,300	3,300	3,300	1,800	825
2002-04-02	3,100	3,100	3,080	3,090	1,600	772.50
2002-04-01	3,160	3,160	3,160	3,160	200	790
2002-03-29	3,300	3,300	3,300	3,300	100	825
2002-03-27	3,440	3,440	3,390	3,390	200	847.50
2002-03-26	3,440	3,440	3,440	3,440	200	860
2002-03-25	3,490	3,490	3,490	3,490	1,200	872.50
2002-03-20	3,400	3,400	3,390	3,390	200	847.50
2002-03-19	3,310	3,350	3,310	3,350	300	837.50
2002-03-18	3,350	3,350	3,260	3,260	800	815
2002-03-15	3,300	3,300	3,300	3,300	100	825
2002-03-14	3,300	3,300	3,270	3,270	300	817.50
2002-03-13	3,330	3,330	3,300	3,300	600	825
2002-03-12	3,300	3,300	3,300	3,300	100	825
2002-03-11	3,350	3,350	3,300	3,300	300	825
2002-03-08	3,350	3,350	3,260	3,270	8,500	817.50
2002-03-07	3,270	3,360	3,260	3,300	1,100	825
2002-03-06	3,350	3,350	3,280	3,280	200	820
2002-03-05	3,280	3,350	3,280	3,350	200	837.50
2002-03-04	3,450	3,450	3,280	3,280	300	820
2002-02-28	3,260	3,260	3,260	3,260	100	815
2002-02-27	3,300	3,310	3,300	3,310	200	827.50
2002-02-26	3,300	3,300	3,300	3,300	200	825
2002-02-25	3,200	3,200	3,160	3,160	300	790
2002-02-22	3,150	3,150	3,150	3,150	100	787.50
2002-02-21	3,200	3,200	3,150	3,150	500	787.50
2002-02-20	3,200	3,200	3,200	3,200	200	800
2002-02-19	3,300	3,300	3,300	3,300	300	825
2002-02-14	3,220	3,220	3,220	3,220	100	805
2002-02-13	3,260	3,260	3,220	3,220	200	805
2002-02-12	3,260	3,260	3,260	3,260	100	815
2002-02-08	3,100	3,100	3,100	3,100	2,400	775
2002-02-07	3,120	3,160	3,120	3,160	200	790
2002-02-06	3,130	3,130	3,120	3,120	200	780
2002-02-01	3,140	3,140	3,140	3,140	100	785
2002-01-31	3,140	3,140	3,140	3,140	300	785
2002-01-30	3,150	3,150	3,150	3,150	100	787.50
2002-01-29	3,200	3,200	3,200	3,200	100	800
2002-01-28	3,250	3,250	3,250	3,250	200	812.50
2002-01-24	3,290	3,290	3,290	3,290	100	822.50
2002-01-23	3,270	3,290	3,270	3,290	200	822.50
2002-01-22	3,400	3,400	3,300	3,300	1,200	825
2002-01-21	3,360	3,400	3,360	3,400	200	850
2002-01-18	3,200	3,230	3,200	3,230	500	807.50
2002-01-17	3,200	3,200	3,130	3,140	800	785
2002-01-16	3,210	3,220	3,200	3,220	500	805
2002-01-15	3,220	3,230	3,210	3,210	800	802.50
2002-01-11	3,250	3,300	3,250	3,250	2,400	812.50
2002-01-10	3,270	3,270	3,270	3,270	200	817.50
2002-01-09	3,250	3,290	3,250	3,290	500	822.50
2002-01-08	3,400	3,400	3,400	3,400	100	850
2002-01-07	3,440	3,440	3,440	3,440	200	860
2002-01-04	3,430	3,430	3,430	3,430	100	857.50

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