9628 燦ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,365	2,365	2,365	2,365	100	591.25
2004-12-29	2,330	2,345	2,330	2,345	800	586.25
2004-12-28	2,320	2,330	2,320	2,330	300	582.50
2004-12-27	2,325	2,325	2,315	2,320	1,700	580
2004-12-24	2,320	2,330	2,315	2,325	700	581.25
2004-12-22	2,310	2,320	2,310	2,320	600	580
2004-12-21	2,260	2,270	2,255	2,265	1,000	566.25
2004-12-20	2,250	2,250	2,245	2,245	500	561.25
2004-12-17	2,270	2,270	2,270	2,270	300	567.50
2004-12-16	2,250	2,250	2,220	2,225	800	556.25
2004-12-15	2,270	2,270	2,265	2,265	300	566.25
2004-12-14	2,235	2,250	2,235	2,250	1,400	562.50
2004-12-13	2,200	2,220	2,200	2,220	400	555
2004-12-10	2,190	2,200	2,190	2,200	5,500	550
2004-12-09	2,190	2,200	2,190	2,190	1,300	547.50
2004-12-08	2,195	2,195	2,190	2,190	2,300	547.50
2004-12-07	2,200	2,200	2,195	2,200	1,800	550
2004-12-06	2,205	2,210	2,200	2,200	2,000	550
2004-12-03	2,210	2,210	2,210	2,210	700	552.50
2004-12-02	2,215	2,215	2,210	2,210	500	552.50
2004-12-01	2,210	2,210	2,200	2,200	1,200	550
2004-11-30	2,240	2,240	2,210	2,215	1,200	553.75
2004-11-29	2,280	2,280	2,215	2,235	7,300	558.75
2004-11-26	2,250	2,275	2,250	2,250	400	562.50
2004-11-25	2,280	2,280	2,255	2,255	200	563.75
2004-11-24	2,260	2,270	2,250	2,255	700	563.75
2004-11-22	2,265	2,270	2,260	2,270	600	567.50
2004-11-19	2,250	2,260	2,250	2,260	400	565
2004-11-18	2,290	2,295	2,250	2,250	1,200	562.50
2004-11-17	2,250	2,250	2,250	2,250	600	562.50
2004-11-16	2,255	2,255	2,230	2,230	2,000	557.50
2004-11-15	2,260	2,265	2,230	2,255	2,000	563.75
2004-11-12	2,210	2,250	2,210	2,250	900	562.50
2004-11-11	2,230	2,230	2,230	2,230	1,100	557.50
2004-11-10	2,245	2,245	2,225	2,230	500	557.50
2004-11-09	2,300	2,300	2,230	2,230	1,500	557.50
2004-11-08	2,340	2,340	2,300	2,300	1,500	575
2004-11-05	2,365	2,370	2,345	2,350	3,400	587.50
2004-11-04	2,360	2,360	2,360	2,360	500	590
2004-11-02	2,360	2,360	2,350	2,350	300	587.50
2004-11-01	2,365	2,365	2,360	2,360	500	590
2004-10-29	2,365	2,390	2,365	2,390	300	597.50
2004-10-28	2,390	2,390	2,370	2,380	400	595
2004-10-27	2,355	2,355	2,350	2,350	300	587.50
2004-10-26	2,365	2,365	2,350	2,355	400	588.75
2004-10-25	2,345	2,345	2,330	2,345	600	586.25
2004-10-22	2,335	2,350	2,335	2,350	700	587.50
2004-10-21	2,430	2,450	2,335	2,340	800	585
2004-10-20	2,335	2,420	2,335	2,380	1,000	595
2004-10-19	2,350	2,390	2,330	2,330	1,300	582.50
2004-10-18	2,365	2,365	2,330	2,330	1,100	582.50
2004-10-15	2,350	2,350	2,330	2,330	1,200	582.50
2004-10-14	2,380	2,395	2,375	2,375	1,700	593.75
2004-10-13	2,385	2,400	2,380	2,380	1,700	595
2004-10-12	2,410	2,410	2,395	2,395	700	598.75
2004-10-08	2,425	2,425	2,415	2,415	200	603.75
2004-10-07	2,400	2,420	2,400	2,420	600	605
2004-10-06	2,400	2,440	2,400	2,440	3,900	610
2004-10-05	2,400	2,400	2,390	2,400	1,300	600
2004-10-04	2,405	2,405	2,390	2,400	1,600	600
2004-10-01	2,395	2,405	2,390	2,405	1,700	601.25
2004-09-30	2,410	2,415	2,390	2,390	2,800	597.50
2004-09-29	2,425	2,425	2,405	2,405	500	601.25
2004-09-28	2,385	2,395	2,380	2,395	1,100	598.75
2004-09-27	2,460	2,460	2,380	2,385	2,100	596.25
2004-09-24	2,470	2,475	2,450	2,465	4,300	616.25
2004-09-22	2,475	2,475	2,450	2,470	700	617.50
2004-09-21	2,425	2,435	2,425	2,435	900	608.75
2004-09-17	2,455	2,480	2,400	2,400	2,300	600
2004-09-16	2,465	2,465	2,445	2,445	1,700	611.25
2004-09-15	2,500	2,500	2,465	2,465	2,200	616.25
2004-09-14	2,540	2,540	2,505	2,505	1,200	626.25
2004-09-13	2,535	2,535	2,480	2,520	2,900	630
2004-09-10	2,505	2,505	2,490	2,495	7,700	623.75
2004-09-09	2,525	2,525	2,490	2,490	800	622.50
2004-09-08	2,500	2,525	2,500	2,525	500	631.25
2004-09-07	2,485	2,495	2,480	2,480	400	620
2004-09-06	2,460	2,470	2,445	2,470	1,100	617.50
2004-09-03	2,450	2,450	2,425	2,445	2,000	611.25
2004-09-02	2,430	2,450	2,425	2,450	2,000	612.50
2004-09-01	2,405	2,420	2,395	2,400	700	600
2004-08-31	2,380	2,395	2,380	2,390	4,100	597.50
2004-08-30	2,415	2,415	2,395	2,400	7,900	600
2004-08-27	2,420	2,420	2,415	2,420	500	605
2004-08-26	2,420	2,440	2,415	2,415	3,600	603.75
2004-08-25	2,420	2,420	2,410	2,420	1,300	605
2004-08-24	2,465	2,465	2,420	2,425	2,000	606.25
2004-08-23	2,475	2,475	2,475	2,475	500	618.75
2004-08-20	2,430	2,475	2,430	2,475	800	618.75
2004-08-19	2,415	2,415	2,415	2,415	600	603.75
2004-08-18	2,450	2,450	2,415	2,415	1,200	603.75
2004-08-17	2,465	2,465	2,450	2,450	800	612.50
2004-08-16	2,460	2,465	2,455	2,465	2,300	616.25
2004-08-13	2,480	2,480	2,460	2,475	2,300	618.75
2004-08-12	2,410	2,470	2,410	2,470	1,000	617.50
2004-08-11	2,450	2,485	2,450	2,485	500	621.25
2004-08-10	2,395	2,455	2,390	2,415	2,100	603.75
2004-08-09	2,360	2,430	2,360	2,390	2,900	597.50
2004-08-06	2,500	2,520	2,490	2,520	1,200	630
2004-08-05	2,550	2,550	2,500	2,525	500	631.25
2004-08-04	2,555	2,580	2,500	2,580	2,000	645
2004-08-03	2,590	2,590	2,565	2,565	500	641.25
2004-08-02	2,595	2,595	2,590	2,590	500	647.50
2004-07-30	2,595	2,600	2,590	2,600	1,900	650
2004-07-29	2,580	2,580	2,565	2,570	500	642.50
2004-07-28	2,580	2,585	2,575	2,580	700	645
2004-07-27	2,595	2,595	2,545	2,545	1,600	636.25
2004-07-26	2,555	2,555	2,555	2,555	100	638.75
2004-07-23	2,590	2,590	2,540	2,540	1,500	635
2004-07-22	2,600	2,600	2,600	2,600	100	650
2004-07-21	2,550	2,600	2,535	2,600	500	650
2004-07-20	2,580	2,580	2,545	2,575	2,000	643.75
2004-07-16	2,560	2,600	2,560	2,575	900	643.75
2004-07-15	2,585	2,585	2,575	2,585	800	646.25
2004-07-14	2,585	2,605	2,580	2,580	300	645
2004-07-13	2,580	2,585	2,560	2,580	1,900	645
2004-07-12	2,560	2,605	2,560	2,600	600	650
2004-07-09	2,520	2,560	2,520	2,555	2,200	638.75
2004-07-08	2,520	2,550	2,520	2,520	800	630
2004-07-07	2,585	2,585	2,540	2,540	1,300	635
2004-07-06	2,655	2,665	2,580	2,580	1,800	645
2004-07-05	2,680	2,680	2,655	2,655	300	663.75
2004-07-02	2,700	2,700	2,685	2,685	1,400	671.25
2004-07-01	2,690	2,700	2,670	2,670	1,200	667.50
2004-06-30	2,660	2,685	2,660	2,680	700	670
2004-06-29	2,670	2,680	2,670	2,670	500	667.50
2004-06-28	2,660	2,670	2,660	2,670	1,200	667.50
2004-06-25	2,635	2,650	2,635	2,650	600	662.50
2004-06-24	2,615	2,615	2,615	2,615	100	653.75
2004-06-23	2,635	2,635	2,600	2,600	1,100	650
2004-06-22	2,615	2,625	2,610	2,610	1,200	652.50
2004-06-21	2,585	2,655	2,575	2,655	1,600	663.75
2004-06-18	2,600	2,600	2,580	2,580	1,100	645
2004-06-17	2,585	2,585	2,575	2,575	400	643.75
2004-06-16	2,565	2,575	2,560	2,575	300	643.75
2004-06-15	2,565	2,565	2,545	2,545	800	636.25
2004-06-14	2,560	2,590	2,550	2,555	1,300	638.75
2004-06-11	2,545	2,585	2,545	2,560	10,900	640
2004-06-10	2,550	2,575	2,550	2,555	800	638.75
2004-06-09	2,535	2,545	2,535	2,535	500	633.75
2004-06-08	2,565	2,565	2,530	2,555	600	638.75
2004-06-07	2,540	2,565	2,520	2,550	2,000	637.50
2004-06-04	2,515	2,540	2,500	2,540	1,500	635
2004-06-03	2,525	2,525	2,510	2,510	600	627.50
2004-06-02	2,535	2,545	2,520	2,545	600	636.25
2004-05-31	2,500	2,530	2,480	2,530	2,000	632.50
2004-05-28	2,485	2,515	2,470	2,515	1,200	628.75
2004-05-27	2,490	2,490	2,490	2,490	500	622.50
2004-05-26	2,505	2,505	2,505	2,505	300	626.25
2004-05-24	2,440	2,475	2,440	2,475	600	618.75
2004-05-21	2,430	2,475	2,420	2,475	900	618.75
2004-05-20	2,430	2,430	2,405	2,405	500	601.25
2004-05-19	2,420	2,465	2,420	2,425	400	606.25
2004-05-18	2,330	2,410	2,330	2,390	2,800	597.50
2004-05-17	2,405	2,410	2,320	2,320	1,300	580
2004-05-14	2,415	2,450	2,400	2,440	2,300	610
2004-05-13	2,480	2,480	2,440	2,440	1,400	610
2004-05-12	2,465	2,500	2,455	2,465	2,400	616.25
2004-05-11	2,390	2,460	2,390	2,460	1,500	615
2004-05-10	2,530	2,530	2,465	2,470	4,000	617.50
2004-05-07	2,610	2,610	2,555	2,595	2,400	648.75
2004-05-06	2,670	2,670	2,630	2,635	1,400	658.75
2004-04-30	2,710	2,710	2,650	2,710	1,800	677.50
2004-04-28	2,730	2,730	2,720	2,720	600	680
2004-04-26	2,730	2,735	2,725	2,735	600	683.75
2004-04-23	2,735	2,735	2,710	2,730	1,100	682.50
2004-04-22	2,735	2,735	2,710	2,735	1,100	683.75
2004-04-21	2,750	2,750	2,740	2,740	400	685
2004-04-20	2,700	2,740	2,635	2,740	2,000	685
2004-04-19	2,710	2,715	2,700	2,700	1,600	675
2004-04-16	2,705	2,750	2,700	2,710	2,600	677.50
2004-04-15	2,750	2,755	2,730	2,730	2,100	682.50
2004-04-14	2,740	2,750	2,740	2,750	600	687.50
2004-04-13	2,715	2,745	2,705	2,745	2,500	686.25
2004-04-12	2,695	2,710	2,675	2,705	600	676.25
2004-04-09	2,690	2,720	2,690	2,700	2,800	675
2004-04-08	2,765	2,770	2,725	2,725	7,500	681.25
2004-04-07	2,670	2,710	2,670	2,685	3,000	671.25
2004-04-06	2,675	2,685	2,640	2,655	4,500	663.75
2004-04-05	2,725	2,725	2,660	2,685	6,000	671.25
2004-04-02	2,705	2,740	2,705	2,715	1,600	678.75
2004-04-01	2,735	2,740	2,735	2,740	1,700	685
2004-03-31	2,725	2,750	2,695	2,735	3,700	683.75
2004-03-30	2,740	2,740	2,710	2,725	1,500	681.25
2004-03-29	2,700	2,755	2,695	2,740	4,200	685
2004-03-26	2,650	2,675	2,650	2,650	3,200	662.50
2004-03-25	2,650	2,680	2,640	2,675	4,400	668.75
2004-03-24	2,595	2,665	2,595	2,655	3,200	663.75
2004-03-23	2,635	2,635	2,595	2,610	2,700	652.50
2004-03-22	2,605	2,635	2,605	2,635	2,900	658.75
2004-03-19	2,595	2,625	2,595	2,615	3,000	653.75
2004-03-18	2,560	2,600	2,560	2,590	1,900	647.50
2004-03-17	2,515	2,545	2,515	2,545	2,600	636.25
2004-03-16	2,505	2,540	2,500	2,500	2,100	625
2004-03-15	2,480	2,490	2,475	2,490	1,300	622.50
2004-03-12	2,430	2,480	2,430	2,465	7,600	616.25
2004-03-11	2,460	2,480	2,460	2,480	2,000	620
2004-03-10	2,470	2,475	2,465	2,465	400	616.25
2004-03-09	2,430	2,460	2,430	2,460	1,500	615
2004-03-08	2,460	2,490	2,440	2,440	1,800	610
2004-03-05	2,480	2,480	2,460	2,465	2,200	616.25
2004-03-04	2,530	2,530	2,470	2,480	4,800	620
2004-03-03	2,455	2,465	2,430	2,450	2,200	612.50
2004-03-02	2,450	2,465	2,450	2,455	1,900	613.75
2004-03-01	2,400	2,420	2,400	2,415	5,200	603.75
2004-02-27	2,395	2,400	2,365	2,385	1,300	596.25
2004-02-26	2,350	2,395	2,350	2,365	1,200	591.25
2004-02-25	2,350	2,350	2,345	2,350	700	587.50
2004-02-24	2,340	2,350	2,330	2,330	2,200	582.50
2004-02-23	2,360	2,360	2,340	2,345	1,800	586.25
2004-02-20	2,370	2,370	2,345	2,350	1,200	587.50
2004-02-19	2,405	2,405	2,375	2,385	1,900	596.25
2004-02-18	2,420	2,425	2,405	2,405	600	601.25
2004-02-17	2,410	2,420	2,405	2,420	700	605
2004-02-16	2,410	2,425	2,405	2,405	400	601.25
2004-02-13	2,410	2,430	2,405	2,405	1,100	601.25
2004-02-12	2,405	2,415	2,400	2,405	1,200	601.25
2004-02-10	2,415	2,420	2,410	2,410	500	602.50
2004-02-09	2,450	2,450	2,405	2,405	800	601.25
2004-02-06	2,415	2,455	2,415	2,455	2,100	613.75
2004-02-05	2,410	2,450	2,400	2,405	3,000	601.25
2004-02-04	2,415	2,420	2,410	2,410	600	602.50
2004-02-03	2,410	2,415	2,410	2,415	1,500	603.75
2004-02-02	2,405	2,420	2,405	2,420	200	605
2004-01-30	2,405	2,430	2,405	2,405	1,800	601.25
2004-01-29	2,425	2,445	2,400	2,400	3,600	600
2004-01-28	2,440	2,445	2,425	2,425	2,300	606.25
2004-01-27	2,440	2,460	2,430	2,440	500	610
2004-01-26	2,470	2,470	2,440	2,440	500	610
2004-01-23	2,470	2,470	2,420	2,430	1,400	607.50
2004-01-22	2,425	2,430	2,415	2,430	1,100	607.50
2004-01-21	2,495	2,495	2,490	2,490	200	622.50
2004-01-20	2,415	2,450	2,415	2,430	600	607.50
2004-01-19	2,465	2,500	2,460	2,495	700	623.75
2004-01-16	2,415	2,425	2,415	2,425	500	606.25
2004-01-15	2,465	2,470	2,415	2,415	1,400	603.75
2004-01-14	2,455	2,455	2,420	2,425	1,500	606.25
2004-01-13	2,490	2,500	2,475	2,475	1,100	618.75
2004-01-08	2,510	2,550	2,510	2,525	800	631.25
2004-01-07	2,550	2,550	2,515	2,525	2,500	631.25
2004-01-06	2,505	2,700	2,505	2,645	2,800	661.25
2004-01-05	2,480	2,505	2,480	2,505	1,300	626.25

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

2024年11月
日	月	火	水	木	金	土
« 10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