9628 燦ホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,015	2,030	1,995	1,995	500	498.75
2006-12-28	1,993	2,015	1,990	2,015	1,200	503.75
2006-12-27	2,020	2,030	2,020	2,030	800	507.50
2006-12-26	2,000	2,020	1,995	2,020	800	505
2006-12-25	2,025	2,025	2,000	2,000	2,900	500
2006-12-22	2,060	2,060	2,030	2,030	600	507.50
2006-12-21	2,055	2,095	2,055	2,055	700	513.75
2006-12-20	2,090	2,090	2,040	2,055	800	513.75
2006-12-19	2,065	2,090	2,065	2,090	300	522.50
2006-12-18	2,100	2,100	2,060	2,085	600	521.25
2006-12-15	2,070	2,070	2,060	2,060	400	515
2006-12-14	2,115	2,120	2,095	2,115	1,000	528.75
2006-12-13	2,100	2,110	2,070	2,105	1,500	526.25
2006-12-12	2,090	2,105	2,045	2,105	600	526.25
2006-12-11	2,085	2,150	2,085	2,090	1,500	522.50
2006-12-08	2,025	2,025	1,995	2,005	4,600	501.25
2006-12-07	1,990	2,025	1,990	2,025	800	506.25
2006-12-06	1,979	1,998	1,979	1,998	1,200	499.50
2006-12-05	1,989	1,989	1,970	1,970	400	492.50
2006-12-04	1,945	1,980	1,913	1,961	800	490.25
2006-12-01	1,901	1,939	1,901	1,939	1,300	484.75
2006-11-30	1,895	1,898	1,895	1,898	300	474.50
2006-11-29	1,870	1,888	1,865	1,888	900	472
2006-11-28	1,871	1,883	1,854	1,854	800	463.50
2006-11-27	1,873	1,874	1,870	1,871	400	467.75
2006-11-24	1,820	1,845	1,820	1,843	800	460.75
2006-11-22	1,840	1,840	1,789	1,820	1,600	455
2006-11-21	1,860	1,860	1,829	1,835	600	458.75
2006-11-20	1,880	1,881	1,831	1,831	900	457.75
2006-11-17	1,910	1,910	1,887	1,887	800	471.75
2006-11-16	1,920	1,920	1,899	1,899	600	474.75
2006-11-15	1,910	1,915	1,901	1,901	1,000	475.25
2006-11-14	1,900	1,911	1,900	1,909	1,000	477.25
2006-11-13	1,929	1,929	1,884	1,884	1,000	471
2006-11-10	1,900	1,923	1,900	1,903	2,000	475.75
2006-11-09	1,878	1,909	1,878	1,902	2,200	475.50
2006-11-08	1,995	2,020	1,975	1,975	1,600	493.75
2006-11-07	2,020	2,020	2,000	2,000	500	500
2006-11-06	2,060	2,060	2,040	2,040	700	510
2006-11-02	2,060	2,060	2,060	2,060	300	515
2006-11-01	2,070	2,070	2,070	2,070	300	517.50
2006-10-31	2,070	2,085	2,070	2,070	600	517.50
2006-10-30	2,100	2,100	2,080	2,085	500	521.25
2006-10-27	2,105	2,105	2,100	2,100	300	525
2006-10-26	2,135	2,135	2,105	2,105	500	526.25
2006-10-25	2,085	2,095	2,085	2,095	200	523.75
2006-10-24	2,080	2,085	2,080	2,085	1,100	521.25
2006-10-23	2,090	2,090	2,075	2,075	500	518.75
2006-10-20	2,090	2,120	2,090	2,095	1,300	523.75
2006-10-19	2,115	2,115	2,115	2,115	100	528.75
2006-10-18	2,105	2,105	2,105	2,105	300	526.25
2006-10-17	2,110	2,110	2,110	2,110	200	527.50
2006-10-16	2,130	2,130	2,110	2,110	500	527.50
2006-10-13	2,135	2,135	2,120	2,130	1,000	532.50
2006-10-12	2,115	2,115	2,115	2,115	500	528.75
2006-10-11	2,120	2,120	2,100	2,100	700	525
2006-10-10	2,100	2,115	2,100	2,115	200	528.75
2006-10-06	2,125	2,125	2,125	2,125	100	531.25
2006-10-05	2,125	2,165	2,125	2,165	700	541.25
2006-10-04	2,175	2,175	2,135	2,145	300	536.25
2006-10-03	2,150	2,150	2,130	2,145	300	536.25
2006-09-29	2,175	2,180	2,150	2,150	300	537.50
2006-09-27	2,185	2,185	2,160	2,175	300	543.75
2006-09-26	2,185	2,185	2,150	2,150	2,000	537.50
2006-09-25	2,165	2,200	2,165	2,185	6,700	546.25
2006-09-22	2,175	2,175	2,175	2,175	500	543.75
2006-09-21	2,195	2,195	2,195	2,195	100	548.75
2006-09-20	2,170	2,175	2,165	2,165	1,500	541.25
2006-09-19	2,170	2,170	2,165	2,170	500	542.50
2006-09-15	2,180	2,180	2,170	2,170	300	542.50
2006-09-14	2,180	2,190	2,175	2,190	300	547.50
2006-09-13	2,190	2,190	2,175	2,175	200	543.75
2006-09-12	2,180	2,180	2,180	2,180	200	545
2006-09-11	2,215	2,215	2,190	2,195	600	548.75
2006-09-08	2,220	2,220	2,195	2,195	5,800	548.75
2006-09-07	2,215	2,215	2,185	2,185	1,300	546.25
2006-09-06	2,215	2,215	2,215	2,215	100	553.75
2006-09-05	2,180	2,225	2,180	2,210	1,600	552.50
2006-09-04	2,200	2,200	2,200	2,200	200	550
2006-09-01	2,195	2,195	2,195	2,195	100	548.75
2006-08-30	2,195	2,195	2,185	2,185	500	546.25
2006-08-29	2,170	2,190	2,170	2,190	700	547.50
2006-08-28	2,185	2,200	2,170	2,170	1,200	542.50
2006-08-25	2,160	2,185	2,160	2,185	300	546.25
2006-08-24	2,185	2,200	2,175	2,200	1,100	550
2006-08-23	2,200	2,200	2,185	2,185	500	546.25
2006-08-22	2,210	2,210	2,200	2,200	300	550
2006-08-21	2,195	2,205	2,190	2,190	600	547.50
2006-08-18	2,205	2,205	2,190	2,205	400	551.25
2006-08-17	2,225	2,225	2,170	2,170	700	542.50
2006-08-16	2,200	2,225	2,200	2,225	300	556.25
2006-08-15	2,200	2,240	2,200	2,210	500	552.50
2006-08-14	2,190	2,190	2,190	2,190	100	547.50
2006-08-11	2,190	2,190	2,190	2,190	500	547.50
2006-08-10	2,150	2,150	2,150	2,150	100	537.50
2006-08-09	2,115	2,130	2,100	2,130	1,300	532.50
2006-08-08	2,200	2,200	2,200	2,200	100	550
2006-08-07	2,230	2,230	2,160	2,160	1,300	540
2006-08-04	2,250	2,275	2,250	2,275	200	568.75
2006-08-03	2,260	2,260	2,260	2,260	100	565
2006-08-02	2,240	2,240	2,240	2,240	100	560
2006-08-01	2,245	2,245	2,245	2,245	200	561.25
2006-07-31	2,240	2,240	2,240	2,240	100	560
2006-07-27	2,250	2,250	2,250	2,250	300	562.50
2006-07-25	2,240	2,240	2,240	2,240	100	560
2006-07-24	2,250	2,250	2,230	2,240	400	560
2006-07-21	2,290	2,295	2,275	2,275	500	568.75
2006-07-20	2,275	2,275	2,275	2,275	100	568.75
2006-07-19	2,215	2,280	2,215	2,280	400	570
2006-07-18	2,285	2,285	2,260	2,260	300	565
2006-07-14	2,285	2,285	2,285	2,285	400	571.25
2006-07-13	2,300	2,300	2,295	2,295	500	573.75
2006-07-12	2,310	2,310	2,310	2,310	300	577.50
2006-07-11	2,330	2,345	2,330	2,345	500	586.25
2006-07-10	2,340	2,340	2,340	2,340	300	585
2006-07-06	2,340	2,340	2,340	2,340	300	585
2006-07-05	2,330	2,330	2,330	2,330	100	582.50
2006-07-04	2,365	2,365	2,355	2,355	300	588.75
2006-07-03	2,325	2,325	2,325	2,325	200	581.25
2006-06-30	2,270	2,335	2,270	2,335	300	583.75
2006-06-29	2,270	2,275	2,265	2,270	1,000	567.50
2006-06-28	2,280	2,320	2,280	2,320	300	580
2006-06-27	2,310	2,325	2,310	2,325	200	581.25
2006-06-26	2,335	2,335	2,320	2,320	300	580
2006-06-23	2,305	2,305	2,305	2,305	100	576.25
2006-06-22	2,280	2,345	2,280	2,345	300	586.25
2006-06-20	2,340	2,340	2,300	2,300	200	575
2006-06-19	2,335	2,340	2,335	2,340	200	585
2006-06-16	2,300	2,330	2,300	2,330	600	582.50
2006-06-15	2,265	2,300	2,265	2,300	700	575
2006-06-14	2,225	2,265	2,225	2,265	200	566.25
2006-06-13	2,275	2,275	2,240	2,240	200	560
2006-06-12	2,200	2,280	2,200	2,280	1,000	570
2006-06-09	2,200	2,250	2,200	2,250	4,700	562.50
2006-06-08	2,295	2,305	2,265	2,280	1,000	570
2006-06-07	2,310	2,315	2,310	2,315	600	578.75
2006-06-06	2,340	2,340	2,340	2,340	200	585
2006-06-05	2,340	2,340	2,340	2,340	200	585
2006-06-02	2,345	2,360	2,300	2,360	1,100	590
2006-06-01	2,345	2,345	2,300	2,335	1,300	583.75
2006-05-31	2,365	2,365	2,340	2,340	600	585
2006-05-30	2,365	2,365	2,365	2,365	200	591.25
2006-05-29	2,365	2,365	2,365	2,365	100	591.25
2006-05-25	2,360	2,360	2,355	2,355	400	588.75
2006-05-24	2,365	2,385	2,365	2,365	1,000	591.25
2006-05-23	2,370	2,370	2,365	2,365	300	591.25
2006-05-22	2,355	2,355	2,350	2,355	3,300	588.75
2006-05-19	2,350	2,360	2,340	2,355	900	588.75
2006-05-18	2,375	2,375	2,355	2,355	400	588.75
2006-05-17	2,355	2,380	2,350	2,370	1,200	592.50
2006-05-16	2,400	2,400	2,355	2,355	1,400	588.75
2006-05-15	2,380	2,400	2,375	2,390	1,600	597.50
2006-05-12	2,410	2,410	2,390	2,395	1,900	598.75
2006-05-11	2,415	2,415	2,400	2,400	1,400	600
2006-05-10	2,410	2,410	2,410	2,410	100	602.50
2006-05-09	2,415	2,425	2,415	2,420	300	605
2006-05-08	2,415	2,455	2,410	2,420	3,600	605
2006-05-02	2,425	2,425	2,410	2,415	500	603.75
2006-05-01	2,415	2,415	2,405	2,405	200	601.25
2006-04-28	2,400	2,420	2,400	2,420	600	605
2006-04-27	2,405	2,410	2,405	2,410	500	602.50
2006-04-26	2,425	2,425	2,405	2,405	500	601.25
2006-04-25	2,400	2,400	2,400	2,400	100	600
2006-04-24	2,435	2,435	2,370	2,400	900	600
2006-04-21	2,435	2,435	2,435	2,435	200	608.75
2006-04-20	2,415	2,420	2,415	2,420	900	605
2006-04-19	2,430	2,430	2,405	2,405	1,100	601.25
2006-04-18	2,425	2,425	2,425	2,425	100	606.25
2006-04-17	2,425	2,425	2,400	2,405	600	601.25
2006-04-14	2,435	2,440	2,415	2,415	1,200	603.75
2006-04-13	2,405	2,410	2,405	2,410	700	602.50
2006-04-12	2,420	2,425	2,405	2,405	500	601.25
2006-04-11	2,440	2,440	2,420	2,420	500	605
2006-04-10	2,425	2,425	2,415	2,420	1,200	605
2006-04-07	2,430	2,430	2,405	2,415	1,800	603.75
2006-04-06	2,430	2,430	2,430	2,430	2,500	607.50
2006-04-05	2,415	2,415	2,405	2,410	400	602.50
2006-04-04	2,390	2,415	2,390	2,415	1,600	603.75
2006-04-03	2,395	2,400	2,385	2,385	1,700	596.25
2006-03-31	2,405	2,405	2,375	2,375	3,400	593.75
2006-03-30	2,400	2,400	2,380	2,400	1,600	600
2006-03-29	2,430	2,430	2,385	2,400	2,400	600
2006-03-28	2,430	2,435	2,410	2,415	2,500	603.75
2006-03-27	2,475	2,475	2,460	2,470	6,900	617.50
2006-03-24	2,445	2,450	2,445	2,450	600	612.50
2006-03-23	2,460	2,475	2,440	2,440	1,300	610
2006-03-22	2,460	2,475	2,445	2,445	500	611.25
2006-03-20	2,430	2,465	2,430	2,450	800	612.50
2006-03-17	2,450	2,450	2,445	2,445	500	611.25
2006-03-16	2,430	2,455	2,430	2,445	800	611.25
2006-03-15	2,445	2,450	2,440	2,440	400	610
2006-03-14	2,440	2,440	2,440	2,440	200	610
2006-03-13	2,430	2,450	2,430	2,440	2,500	610
2006-03-10	2,400	2,425	2,400	2,420	6,700	605
2006-03-09	2,415	2,415	2,405	2,405	200	601.25
2006-03-08	2,390	2,390	2,370	2,370	1,100	592.50
2006-03-07	2,385	2,400	2,380	2,380	500	595
2006-03-06	2,370	2,420	2,370	2,385	2,300	596.25
2006-03-03	2,390	2,400	2,375	2,375	1,300	593.75
2006-03-02	2,385	2,400	2,385	2,385	400	596.25
2006-03-01	2,420	2,420	2,390	2,395	300	598.75
2006-02-28	2,420	2,425	2,390	2,390	900	597.50
2006-02-27	2,450	2,455	2,400	2,415	1,700	603.75
2006-02-24	2,400	2,400	2,385	2,390	1,800	597.50
2006-02-23	2,400	2,400	2,390	2,390	500	597.50
2006-02-22	2,405	2,405	2,375	2,375	200	593.75
2006-02-21	2,365	2,375	2,355	2,375	1,000	593.75
2006-02-20	2,400	2,400	2,365	2,390	2,000	597.50
2006-02-17	2,425	2,425	2,405	2,415	1,400	603.75
2006-02-16	2,400	2,410	2,400	2,410	2,500	602.50
2006-02-15	2,445	2,445	2,410	2,415	1,200	603.75
2006-02-14	2,415	2,430	2,410	2,430	1,300	607.50
2006-02-13	2,435	2,440	2,420	2,420	400	605
2006-02-10	2,430	2,465	2,430	2,445	1,100	611.25
2006-02-09	2,440	2,440	2,440	2,440	200	610
2006-02-08	2,450	2,460	2,435	2,440	2,500	610
2006-02-07	2,485	2,485	2,450	2,455	1,600	613.75
2006-02-06	2,500	2,500	2,460	2,465	1,900	616.25
2006-02-03	2,490	2,490	2,485	2,490	500	622.50
2006-02-02	2,485	2,515	2,485	2,495	900	623.75
2006-02-01	2,510	2,510	2,500	2,500	300	625
2006-01-31	2,505	2,510	2,495	2,500	2,000	625
2006-01-30	2,510	2,540	2,510	2,525	1,700	631.25
2006-01-27	2,495	2,505	2,490	2,505	1,000	626.25
2006-01-26	2,505	2,505	2,480	2,480	1,000	620
2006-01-25	2,490	2,500	2,485	2,485	500	621.25
2006-01-24	2,465	2,480	2,450	2,480	800	620
2006-01-23	2,455	2,475	2,450	2,475	2,500	618.75
2006-01-20	2,455	2,465	2,455	2,455	700	613.75
2006-01-19	2,400	2,450	2,400	2,435	1,100	608.75
2006-01-18	2,460	2,460	2,400	2,400	3,500	600
2006-01-17	2,485	2,490	2,460	2,460	3,800	615
2006-01-16	2,545	2,545	2,490	2,490	8,400	622.50
2006-01-13	2,510	2,555	2,500	2,550	6,300	637.50
2006-01-12	2,505	2,505	2,485	2,505	1,200	626.25
2006-01-11	2,490	2,500	2,475	2,500	2,300	625
2006-01-10	2,495	2,500	2,475	2,475	4,400	618.75
2006-01-06	2,450	2,465	2,450	2,465	1,300	616.25
2006-01-05	2,435	2,450	2,425	2,440	3,400	610
2006-01-04	2,420	2,435	2,420	2,420	700	605

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