9628 燦ホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,415	2,415	2,415	2,415	100	603.75
2005-12-29	2,420	2,425	2,415	2,415	600	603.75
2005-12-28	2,405	2,415	2,405	2,415	1,300	603.75
2005-12-27	2,415	2,415	2,405	2,410	1,500	602.50
2005-12-26	2,415	2,420	2,410	2,415	4,300	603.75
2005-12-22	2,400	2,410	2,395	2,395	700	598.75
2005-12-21	2,405	2,410	2,385	2,410	1,700	602.50
2005-12-20	2,390	2,390	2,390	2,390	600	597.50
2005-12-19	2,400	2,400	2,385	2,385	2,700	596.25
2005-12-16	2,395	2,400	2,385	2,400	1,400	600
2005-12-15	2,400	2,400	2,395	2,395	400	598.75
2005-12-14	2,400	2,400	2,385	2,385	2,100	596.25
2005-12-13	2,400	2,405	2,390	2,390	2,200	597.50
2005-12-12	2,400	2,420	2,395	2,395	3,400	598.75
2005-12-09	2,390	2,395	2,380	2,395	7,900	598.75
2005-12-08	2,390	2,390	2,385	2,385	1,000	596.25
2005-12-07	2,405	2,405	2,385	2,385	1,000	596.25
2005-12-06	2,400	2,415	2,395	2,400	2,800	600
2005-12-05	2,385	2,400	2,375	2,400	3,600	600
2005-12-02	2,375	2,380	2,370	2,375	4,800	593.75
2005-12-01	2,385	2,385	2,370	2,385	1,500	596.25
2005-11-30	2,390	2,390	2,375	2,375	700	593.75
2005-11-29	2,390	2,390	2,385	2,385	1,100	596.25
2005-11-28	2,380	2,385	2,375	2,375	800	593.75
2005-11-25	2,390	2,390	2,375	2,385	2,200	596.25
2005-11-24	2,385	2,390	2,375	2,385	1,500	596.25
2005-11-22	2,375	2,385	2,375	2,385	1,000	596.25
2005-11-21	2,400	2,405	2,380	2,385	2,900	596.25
2005-11-18	2,380	2,400	2,375	2,395	1,600	598.75
2005-11-17	2,385	2,395	2,385	2,390	700	597.50
2005-11-16	2,375	2,385	2,370	2,370	700	592.50
2005-11-15	2,400	2,400	2,370	2,370	2,400	592.50
2005-11-14	2,375	2,380	2,370	2,370	900	592.50
2005-11-11	2,395	2,395	2,365	2,365	3,400	591.25
2005-11-10	2,390	2,390	2,370	2,380	1,900	595
2005-11-09	2,380	2,380	2,370	2,375	500	593.75
2005-11-08	2,380	2,385	2,380	2,380	500	595
2005-11-07	2,380	2,380	2,375	2,375	600	593.75
2005-11-04	2,390	2,390	2,375	2,390	2,100	597.50
2005-11-02	2,390	2,395	2,390	2,390	300	597.50
2005-11-01	2,400	2,415	2,400	2,415	900	603.75
2005-10-31	2,390	2,395	2,385	2,395	1,200	598.75
2005-10-28	2,370	2,370	2,350	2,355	1,300	588.75
2005-10-27	2,360	2,370	2,360	2,365	1,200	591.25
2005-10-26	2,340	2,360	2,340	2,350	1,000	587.50
2005-10-25	2,335	2,345	2,335	2,335	500	583.75
2005-10-24	2,350	2,350	2,330	2,330	1,800	582.50
2005-10-21	2,345	2,355	2,340	2,355	600	588.75
2005-10-20	2,365	2,365	2,340	2,355	800	588.75
2005-10-19	2,360	2,360	2,350	2,350	1,100	587.50
2005-10-18	2,355	2,400	2,350	2,360	2,400	590
2005-10-17	2,355	2,370	2,350	2,350	1,300	587.50
2005-10-14	2,370	2,370	2,335	2,335	1,500	583.75
2005-10-13	2,365	2,365	2,345	2,365	1,500	591.25
2005-10-12	2,370	2,370	2,355	2,355	600	588.75
2005-10-11	2,355	2,355	2,355	2,355	500	588.75
2005-10-07	2,370	2,375	2,360	2,375	2,100	593.75
2005-10-06	2,385	2,390	2,380	2,380	1,400	595
2005-10-05	2,390	2,390	2,385	2,385	1,400	596.25
2005-10-04	2,390	2,395	2,390	2,390	600	597.50
2005-10-03	2,405	2,405	2,390	2,390	1,300	597.50
2005-09-30	2,400	2,400	2,395	2,400	1,100	600
2005-09-29	2,395	2,410	2,395	2,400	1,500	600
2005-09-28	2,425	2,425	2,410	2,425	500	606.25
2005-09-27	2,390	2,440	2,390	2,435	2,800	608.75
2005-09-26	2,465	2,480	2,460	2,475	5,800	618.75
2005-09-22	2,460	2,460	2,450	2,450	2,600	612.50
2005-09-21	2,450	2,460	2,450	2,460	700	615
2005-09-20	2,455	2,460	2,450	2,450	1,100	612.50
2005-09-16	2,460	2,465	2,440	2,450	400	612.50
2005-09-15	2,445	2,445	2,435	2,440	800	610
2005-09-14	2,460	2,460	2,450	2,450	700	612.50
2005-09-13	2,470	2,470	2,440	2,440	700	610
2005-09-12	2,475	2,475	2,470	2,470	1,000	617.50
2005-09-09	2,475	2,475	2,465	2,470	12,100	617.50
2005-09-08	2,420	2,420	2,420	2,420	500	605
2005-09-07	2,440	2,440	2,440	2,440	300	610
2005-09-06	2,450	2,450	2,445	2,450	300	612.50
2005-09-05	2,450	2,455	2,445	2,445	300	611.25
2005-09-02	2,430	2,450	2,430	2,450	300	612.50
2005-09-01	2,440	2,440	2,425	2,425	400	606.25
2005-08-31	2,415	2,415	2,405	2,410	1,000	602.50
2005-08-30	2,425	2,425	2,425	2,425	300	606.25
2005-08-29	2,430	2,435	2,425	2,425	300	606.25
2005-08-26	2,430	2,430	2,415	2,415	700	603.75
2005-08-25	2,440	2,440	2,420	2,430	600	607.50
2005-08-24	2,445	2,445	2,430	2,445	900	611.25
2005-08-23	2,440	2,445	2,435	2,445	1,400	611.25
2005-08-22	2,430	2,430	2,430	2,430	700	607.50
2005-08-19	2,430	2,430	2,430	2,430	100	607.50
2005-08-18	2,440	2,440	2,440	2,440	100	610
2005-08-17	2,425	2,425	2,425	2,425	100	606.25
2005-08-16	2,435	2,435	2,415	2,415	300	603.75
2005-08-15	2,395	2,435	2,395	2,435	1,200	608.75
2005-08-12	2,415	2,430	2,415	2,415	1,000	603.75
2005-08-11	2,410	2,410	2,410	2,410	100	602.50
2005-08-10	2,415	2,415	2,410	2,410	400	602.50
2005-08-09	2,405	2,405	2,405	2,405	100	601.25
2005-08-08	2,410	2,410	2,390	2,390	900	597.50
2005-08-05	2,410	2,415	2,405	2,405	700	601.25
2005-08-04	2,415	2,415	2,415	2,415	400	603.75
2005-08-03	2,425	2,425	2,415	2,415	400	603.75
2005-08-02	2,430	2,435	2,430	2,435	300	608.75
2005-08-01	2,445	2,450	2,445	2,450	400	612.50
2005-07-29	2,425	2,425	2,415	2,420	700	605
2005-07-28	2,430	2,430	2,420	2,420	300	605
2005-07-27	2,425	2,425	2,420	2,420	200	605
2005-07-26	2,435	2,435	2,420	2,425	700	606.25
2005-07-25	2,425	2,425	2,415	2,415	800	603.75
2005-07-22	2,420	2,430	2,410	2,430	500	607.50
2005-07-21	2,400	2,410	2,400	2,410	1,100	602.50
2005-07-20	2,400	2,415	2,400	2,415	400	603.75
2005-07-19	2,435	2,435	2,410	2,410	1,400	602.50
2005-07-15	2,440	2,445	2,430	2,430	400	607.50
2005-07-14	2,430	2,440	2,430	2,440	200	610
2005-07-13	2,445	2,445	2,430	2,430	1,100	607.50
2005-07-12	2,430	2,430	2,425	2,425	200	606.25
2005-07-11	2,430	2,430	2,430	2,430	100	607.50
2005-07-08	2,385	2,425	2,385	2,410	2,400	602.50
2005-07-07	2,430	2,430	2,425	2,425	200	606.25
2005-07-06	2,425	2,425	2,425	2,425	300	606.25
2005-07-05	2,430	2,440	2,420	2,440	600	610
2005-07-04	2,420	2,435	2,420	2,435	300	608.75
2005-07-01	2,420	2,420	2,420	2,420	100	605
2005-06-30	2,395	2,395	2,395	2,395	100	598.75
2005-06-29	2,405	2,405	2,405	2,405	200	601.25
2005-06-28	2,425	2,425	2,420	2,420	200	605
2005-06-27	2,425	2,425	2,400	2,400	200	600
2005-06-24	2,390	2,405	2,390	2,395	600	598.75
2005-06-23	2,385	2,385	2,385	2,385	100	596.25
2005-06-22	2,420	2,420	2,380	2,395	900	598.75
2005-06-21	2,430	2,450	2,430	2,440	1,500	610
2005-06-17	2,445	2,450	2,445	2,450	200	612.50
2005-06-16	2,450	2,450	2,410	2,410	300	602.50
2005-06-15	2,425	2,450	2,425	2,450	500	612.50
2005-06-14	2,420	2,420	2,410	2,420	400	605
2005-06-13	2,415	2,415	2,410	2,410	200	602.50
2005-06-10	2,445	2,445	2,435	2,435	3,800	608.75
2005-06-08	2,400	2,400	2,395	2,395	200	598.75
2005-06-06	2,400	2,400	2,380	2,380	200	595
2005-06-03	2,395	2,400	2,395	2,400	200	600
2005-06-02	2,435	2,435	2,435	2,435	100	608.75
2005-06-01	2,430	2,435	2,430	2,435	300	608.75
2005-05-31	2,425	2,425	2,425	2,425	100	606.25
2005-05-30	2,410	2,430	2,410	2,425	800	606.25
2005-05-27	2,410	2,410	2,400	2,400	200	600
2005-05-26	2,395	2,400	2,395	2,395	600	598.75
2005-05-25	2,400	2,400	2,390	2,390	400	597.50
2005-05-24	2,400	2,415	2,395	2,415	800	603.75
2005-05-23	2,380	2,380	2,380	2,380	400	595
2005-05-20	2,365	2,375	2,365	2,375	400	593.75
2005-05-19	2,355	2,355	2,345	2,355	400	588.75
2005-05-18	2,345	2,345	2,330	2,340	800	585
2005-05-17	2,355	2,355	2,345	2,345	200	586.25
2005-05-16	2,365	2,370	2,365	2,365	300	591.25
2005-05-13	2,325	2,325	2,325	2,325	700	581.25
2005-05-12	2,380	2,385	2,365	2,365	700	591.25
2005-05-11	2,380	2,405	2,380	2,380	1,400	595
2005-05-10	2,390	2,390	2,370	2,375	700	593.75
2005-05-09	2,370	2,370	2,350	2,350	1,600	587.50
2005-05-06	2,375	2,375	2,370	2,370	700	592.50
2005-05-02	2,340	2,340	2,320	2,320	900	580
2005-04-28	2,330	2,330	2,320	2,320	300	580
2005-04-27	2,345	2,345	2,330	2,340	700	585
2005-04-26	2,345	2,360	2,345	2,360	200	590
2005-04-25	2,320	2,345	2,320	2,340	400	585
2005-04-22	2,330	2,330	2,315	2,315	300	578.75
2005-04-21	2,345	2,345	2,300	2,330	700	582.50
2005-04-20	2,380	2,380	2,355	2,355	300	588.75
2005-04-19	2,350	2,350	2,325	2,350	2,500	587.50
2005-04-18	2,340	2,340	2,305	2,310	900	577.50
2005-04-15	2,395	2,415	2,380	2,380	700	595
2005-04-14	2,420	2,420	2,410	2,410	300	602.50
2005-04-13	2,425	2,435	2,425	2,435	200	608.75
2005-04-12	2,430	2,450	2,430	2,450	300	612.50
2005-04-11	2,455	2,455	2,455	2,455	200	613.75
2005-04-08	2,445	2,445	2,430	2,440	500	610
2005-04-07	2,445	2,445	2,445	2,445	300	611.25
2005-04-06	2,430	2,435	2,430	2,430	600	607.50
2005-04-05	2,400	2,400	2,400	2,400	1,100	600
2005-04-04	2,400	2,440	2,400	2,440	600	610
2005-04-01	2,425	2,435	2,425	2,435	200	608.75
2005-03-31	2,420	2,445	2,410	2,440	1,100	610
2005-03-30	2,445	2,445	2,420	2,420	700	605
2005-03-29	2,435	2,445	2,435	2,440	800	610
2005-03-28	2,475	2,475	2,410	2,445	1,600	611.25
2005-03-25	2,540	2,540	2,500	2,535	4,900	633.75
2005-03-24	2,550	2,560	2,540	2,540	1,600	635
2005-03-23	2,560	2,560	2,545	2,555	1,000	638.75
2005-03-22	2,505	2,555	2,500	2,555	2,500	638.75
2005-03-18	2,475	2,500	2,475	2,500	2,200	625
2005-03-17	2,450	2,470	2,450	2,465	1,600	616.25
2005-03-16	2,430	2,445	2,425	2,445	1,600	611.25
2005-03-15	2,425	2,445	2,425	2,440	1,600	610
2005-03-14	2,420	2,425	2,415	2,415	600	603.75
2005-03-11	2,425	2,425	2,420	2,420	8,400	605
2005-03-10	2,405	2,430	2,405	2,420	500	605
2005-03-09	2,450	2,450	2,430	2,430	500	607.50
2005-03-08	2,450	2,450	2,450	2,450	500	612.50
2005-03-07	2,460	2,470	2,455	2,460	1,600	615
2005-03-04	2,460	2,460	2,450	2,460	500	615
2005-03-03	2,420	2,455	2,420	2,455	1,000	613.75
2005-03-02	2,445	2,465	2,400	2,445	1,500	611.25
2005-03-01	2,400	2,415	2,400	2,415	1,100	603.75
2005-02-28	2,370	2,450	2,370	2,440	800	610
2005-02-25	2,350	2,350	2,350	2,350	200	587.50
2005-02-24	2,340	2,345	2,340	2,345	400	586.25
2005-02-23	2,380	2,380	2,330	2,330	800	582.50
2005-02-22	2,330	2,345	2,330	2,340	1,300	585
2005-02-21	2,345	2,345	2,330	2,330	900	582.50
2005-02-18	2,345	2,345	2,335	2,345	1,700	586.25
2005-02-17	2,330	2,330	2,300	2,310	1,600	577.50
2005-02-16	2,370	2,370	2,330	2,330	2,400	582.50
2005-02-15	2,355	2,365	2,350	2,355	1,100	588.75
2005-02-14	2,375	2,375	2,360	2,360	1,600	590
2005-02-10	2,390	2,390	2,375	2,375	1,700	593.75
2005-02-09	2,410	2,410	2,395	2,395	1,800	598.75
2005-02-08	2,410	2,410	2,400	2,410	1,700	602.50
2005-02-07	2,450	2,450	2,435	2,435	1,800	608.75
2005-02-04	2,455	2,455	2,435	2,440	500	610
2005-02-03	2,455	2,455	2,440	2,440	200	610
2005-02-02	2,430	2,450	2,430	2,440	1,300	610
2005-02-01	2,455	2,455	2,440	2,450	500	612.50
2005-01-31	2,455	2,455	2,440	2,450	1,000	612.50
2005-01-28	2,455	2,455	2,430	2,445	1,000	611.25
2005-01-27	2,485	2,485	2,450	2,450	900	612.50
2005-01-26	2,450	2,460	2,440	2,460	1,300	615
2005-01-25	2,420	2,430	2,410	2,430	900	607.50
2005-01-24	2,400	2,415	2,395	2,415	600	603.75
2005-01-21	2,390	2,390	2,390	2,390	200	597.50
2005-01-20	2,380	2,390	2,380	2,390	400	597.50
2005-01-19	2,375	2,400	2,375	2,400	800	600
2005-01-18	2,375	2,380	2,375	2,380	700	595
2005-01-17	2,375	2,375	2,375	2,375	200	593.75
2005-01-14	2,370	2,375	2,365	2,375	800	593.75
2005-01-13	2,390	2,390	2,355	2,365	1,000	591.25
2005-01-12	2,390	2,390	2,380	2,385	400	596.25
2005-01-11	2,390	2,395	2,390	2,390	600	597.50
2005-01-07	2,400	2,400	2,355	2,355	1,400	588.75
2005-01-06	2,340	2,345	2,330	2,330	700	582.50
2005-01-05	2,375	2,375	2,340	2,340	1,000	585
2005-01-04	2,375	2,375	2,375	2,375	100	593.75

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