9628 燦ホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,929	1,929	1,902	1,902	500	475.50
2007-12-27	1,929	1,929	1,929	1,929	200	482.25
2007-12-26	1,922	1,941	1,922	1,941	200	485.25
2007-12-25	1,911	1,918	1,910	1,918	700	479.50
2007-12-21	1,906	1,927	1,906	1,908	1,000	477
2007-12-20	1,931	1,931	1,931	1,931	100	482.75
2007-12-19	1,951	1,951	1,935	1,935	1,100	483.75
2007-12-18	1,964	1,964	1,951	1,951	300	487.75
2007-12-14	1,931	1,939	1,931	1,939	4,300	484.75
2007-12-13	1,951	1,952	1,949	1,952	900	488
2007-12-12	1,979	2,010	1,979	2,000	600	500
2007-12-11	1,975	1,996	1,975	1,979	500	494.75
2007-12-10	1,984	1,984	1,960	1,975	1,300	493.75
2007-12-07	1,954	1,954	1,954	1,954	100	488.50
2007-12-06	1,960	1,960	1,960	1,960	100	490
2007-12-05	1,956	1,956	1,956	1,956	100	489
2007-12-04	1,974	1,974	1,974	1,974	100	493.50
2007-12-03	1,981	2,000	1,980	1,980	500	495
2007-11-30	1,974	1,978	1,959	1,978	1,500	494.50
2007-11-29	1,950	1,975	1,950	1,974	1,200	493.50
2007-11-28	1,950	1,950	1,950	1,950	100	487.50
2007-11-27	1,959	1,962	1,949	1,949	1,600	487.25
2007-11-26	1,956	1,959	1,956	1,959	400	489.75
2007-11-22	1,959	1,960	1,956	1,956	800	489
2007-11-21	1,929	1,929	1,929	1,929	100	482.25
2007-11-20	1,942	1,942	1,942	1,942	100	485.50
2007-11-19	1,952	1,959	1,950	1,959	400	489.75
2007-11-16	1,940	1,940	1,932	1,932	300	483
2007-11-15	1,920	1,931	1,920	1,931	300	482.75
2007-11-14	1,929	1,929	1,920	1,920	200	480
2007-11-12	1,921	1,921	1,901	1,904	400	476
2007-11-09	1,928	1,942	1,917	1,921	1,600	480.25
2007-11-08	1,958	1,962	1,936	1,941	700	485.25
2007-11-07	1,992	1,992	1,959	1,959	700	489.75
2007-11-06	1,943	1,943	1,943	1,943	100	485.75
2007-11-05	1,938	1,941	1,935	1,935	400	483.75
2007-11-02	1,949	1,964	1,948	1,948	1,100	487
2007-11-01	1,965	1,965	1,965	1,965	100	491.25
2007-10-31	1,941	1,964	1,941	1,964	500	491
2007-10-30	1,962	1,974	1,944	1,944	700	486
2007-10-29	1,970	1,970	1,937	1,964	1,300	491
2007-10-26	1,969	1,970	1,969	1,970	300	492.50
2007-10-25	1,951	1,951	1,934	1,934	500	483.50
2007-10-24	1,961	1,965	1,961	1,965	200	491.25
2007-10-23	1,956	1,977	1,956	1,964	400	491
2007-10-22	1,960	1,961	1,954	1,956	1,100	489
2007-10-19	1,996	1,996	1,967	1,967	900	491.75
2007-10-18	1,988	1,996	1,988	1,996	200	499
2007-10-17	2,020	2,020	2,020	2,020	300	505
2007-10-16	1,991	1,991	1,991	1,991	100	497.75
2007-10-15	2,015	2,020	2,005	2,005	1,100	501.25
2007-10-12	2,025	2,025	1,985	1,985	700	496.25
2007-10-11	1,993	1,996	1,989	1,996	1,100	499
2007-10-10	2,005	2,015	1,997	2,015	500	503.75
2007-10-05	2,015	2,030	2,015	2,030	1,300	507.50
2007-10-04	2,005	2,030	2,005	2,030	300	507.50
2007-10-03	2,010	2,020	1,994	2,005	1,000	501.25
2007-10-02	1,980	2,020	1,980	2,020	500	505
2007-10-01	1,996	1,996	1,996	1,996	200	499
2007-09-28	2,015	2,025	2,000	2,025	500	506.25
2007-09-27	2,020	2,020	2,015	2,020	600	505
2007-09-26	1,995	1,995	1,995	1,995	100	498.75
2007-09-25	1,970	1,970	1,970	1,970	1,500	492.50
2007-09-21	1,975	2,030	1,975	2,030	5,200	507.50
2007-09-20	2,005	2,010	1,998	2,010	900	502.50
2007-09-19	2,005	2,040	2,000	2,035	1,300	508.75
2007-09-14	2,005	2,005	1,976	1,976	6,300	494
2007-09-13	1,978	1,978	1,978	1,978	100	494.50
2007-09-10	1,999	2,005	1,991	2,005	1,500	501.25
2007-09-05	1,999	2,020	1,999	2,020	400	505
2007-09-04	2,040	2,040	2,040	2,040	100	510
2007-08-31	2,020	2,020	2,020	2,020	300	505
2007-08-30	2,045	2,045	2,010	2,010	200	502.50
2007-08-28	2,025	2,030	2,025	2,030	300	507.50
2007-08-27	2,030	2,030	2,030	2,030	100	507.50
2007-08-24	2,000	2,010	1,998	2,010	500	502.50
2007-08-23	1,991	2,030	1,991	2,020	900	505
2007-08-22	2,015	2,015	1,984	1,984	200	496
2007-08-21	1,959	1,962	1,950	1,962	800	490.50
2007-08-20	1,970	1,975	1,961	1,961	600	490.25
2007-08-17	2,030	2,030	1,978	2,005	1,400	501.25
2007-08-16	2,005	2,005	1,965	1,997	1,200	499.25
2007-08-15	2,005	2,005	2,005	2,005	100	501.25
2007-08-14	2,020	2,020	2,020	2,020	700	505
2007-08-13	2,030	2,030	2,030	2,030	100	507.50
2007-08-10	2,020	2,020	2,020	2,020	200	505
2007-08-08	2,015	2,035	2,015	2,035	200	508.75
2007-08-07	2,035	2,035	2,035	2,035	100	508.75
2007-08-06	2,035	2,035	2,025	2,025	500	506.25
2007-08-03	2,035	2,035	2,035	2,035	100	508.75
2007-08-02	2,015	2,020	2,000	2,015	1,000	503.75
2007-08-01	2,025	2,025	2,025	2,025	200	506.25
2007-07-31	2,005	2,025	2,000	2,025	700	506.25
2007-07-30	1,999	2,005	1,999	2,000	400	500
2007-07-27	2,005	2,005	1,998	1,998	300	499.50
2007-07-26	2,000	2,000	2,000	2,000	300	500
2007-07-25	1,999	1,999	1,999	1,999	200	499.75
2007-07-24	2,020	2,020	2,020	2,020	300	505
2007-07-23	2,025	2,025	1,992	1,992	200	498
2007-07-20	2,050	2,050	2,025	2,025	200	506.25
2007-07-19	2,035	2,065	2,035	2,050	300	512.50
2007-07-17	2,045	2,045	2,035	2,035	200	508.75
2007-07-13	2,025	2,025	2,025	2,025	500	506.25
2007-07-12	2,030	2,065	2,030	2,065	500	516.25
2007-07-11	2,065	2,075	2,065	2,065	1,000	516.25
2007-07-10	2,065	2,075	2,065	2,075	200	518.75
2007-07-09	2,080	2,085	2,060	2,085	1,100	521.25
2007-07-06	2,055	2,055	2,055	2,055	500	513.75
2007-07-05	2,090	2,090	2,090	2,090	200	522.50
2007-07-04	2,085	2,085	2,085	2,085	100	521.25
2007-07-03	2,090	2,090	2,090	2,090	100	522.50
2007-07-02	2,130	2,130	2,095	2,095	300	523.75
2007-06-29	2,075	2,090	2,075	2,090	200	522.50
2007-06-28	2,055	2,055	2,055	2,055	100	513.75
2007-06-27	2,030	2,030	2,030	2,030	200	507.50
2007-06-26	2,050	2,050	2,050	2,050	100	512.50
2007-06-25	2,035	2,035	2,020	2,030	500	507.50
2007-06-22	2,040	2,050	2,020	2,020	700	505
2007-06-21	2,030	2,030	2,030	2,030	100	507.50
2007-06-20	2,035	2,035	2,030	2,030	200	507.50
2007-06-19	2,010	2,010	1,992	1,997	1,600	499.25
2007-06-18	2,005	2,025	2,005	2,025	300	506.25
2007-06-15	1,995	1,995	1,995	1,995	100	498.75
2007-06-14	1,981	1,981	1,981	1,981	100	495.25
2007-06-13	1,981	1,981	1,981	1,981	100	495.25
2007-06-12	1,980	1,982	1,980	1,982	300	495.50
2007-06-11	1,998	1,998	1,992	1,993	400	498.25
2007-06-08	2,040	2,040	1,991	1,991	6,400	497.75
2007-06-07	2,000	2,000	2,000	2,000	500	500
2007-06-05	1,996	2,040	1,996	2,040	800	510
2007-06-04	1,997	1,997	1,997	1,997	100	499.25
2007-06-01	1,987	1,987	1,987	1,987	100	496.75
2007-05-31	1,986	1,998	1,986	1,998	400	499.50
2007-05-30	1,989	1,999	1,985	1,985	600	496.25
2007-05-28	2,010	2,010	1,992	1,992	300	498
2007-05-25	1,991	1,991	1,980	1,980	400	495
2007-05-23	1,990	2,005	1,990	2,005	200	501.25
2007-05-22	2,005	2,005	2,005	2,005	100	501.25
2007-05-21	1,994	2,010	1,994	2,010	800	502.50
2007-05-18	2,005	2,005	1,972	1,972	900	493
2007-05-17	1,972	1,972	1,951	1,951	200	487.75
2007-05-16	1,960	1,960	1,959	1,959	200	489.75
2007-05-15	1,990	2,010	1,968	1,968	1,700	492
2007-05-14	1,980	2,005	1,970	1,994	3,200	498.50
2007-05-11	1,984	1,984	1,979	1,979	300	494.75
2007-05-10	1,984	1,984	1,984	1,984	100	496
2007-05-09	1,990	2,000	1,990	2,000	200	500
2007-05-08	1,984	1,998	1,984	1,998	600	499.50
2007-05-07	1,973	1,981	1,973	1,981	500	495.25
2007-05-02	1,992	1,992	1,980	1,983	400	495.75
2007-05-01	1,981	2,000	1,981	1,996	400	499
2007-04-27	1,989	1,989	1,989	1,989	100	497.25
2007-04-26	1,988	1,989	1,988	1,989	400	497.25
2007-04-25	1,954	1,967	1,954	1,965	500	491.25
2007-04-24	1,995	1,995	1,995	1,995	600	498.75
2007-04-20	1,920	1,990	1,920	1,990	500	497.50
2007-04-19	1,951	1,951	1,950	1,950	400	487.50
2007-04-18	1,965	1,965	1,965	1,965	200	491.25
2007-04-17	1,963	1,963	1,950	1,950	800	487.50
2007-04-16	1,994	1,994	1,960	1,960	900	490
2007-04-12	2,015	2,015	2,010	2,010	700	502.50
2007-04-11	2,015	2,015	2,015	2,015	100	503.75
2007-04-10	1,997	1,997	1,997	1,997	100	499.25
2007-04-09	2,000	2,000	1,990	1,990	600	497.50
2007-04-06	1,995	1,995	1,995	1,995	100	498.75
2007-04-05	2,005	2,005	1,995	1,995	200	498.75
2007-04-04	1,965	2,020	1,965	2,010	2,200	502.50
2007-04-03	1,912	1,912	1,912	1,912	200	478
2007-04-02	1,940	1,940	1,940	1,940	300	485
2007-03-30	1,980	1,980	1,957	1,957	600	489.25
2007-03-28	1,960	1,990	1,960	1,990	400	497.50
2007-03-27	1,940	1,953	1,910	1,953	2,200	488.25
2007-03-26	2,010	2,015	1,992	1,996	6,400	499
2007-03-23	1,990	1,990	1,988	1,990	300	497.50
2007-03-22	1,960	1,965	1,950	1,953	2,800	488.25
2007-03-20	1,953	1,956	1,949	1,950	600	487.50
2007-03-19	1,967	1,967	1,950	1,950	1,600	487.50
2007-03-16	1,966	1,973	1,951	1,960	1,900	490
2007-03-15	1,999	1,999	1,971	1,971	1,000	492.75
2007-03-14	1,985	1,994	1,985	1,991	900	497.75
2007-03-13	2,015	2,015	1,985	1,985	1,300	496.25
2007-03-09	1,975	2,005	1,975	1,999	5,300	499.75
2007-03-08	2,015	2,015	2,015	2,015	100	503.75
2007-03-07	2,000	2,010	1,995	2,010	1,900	502.50
2007-03-06	2,005	2,005	2,000	2,000	300	500
2007-03-05	2,025	2,025	2,000	2,000	500	500
2007-03-02	2,040	2,040	2,005	2,005	500	501.25
2007-03-01	2,005	2,100	1,999	2,060	5,500	515
2007-02-28	2,030	2,030	2,005	2,005	700	501.25
2007-02-27	2,020	2,030	2,020	2,030	600	507.50
2007-02-26	2,020	2,030	2,020	2,030	600	507.50
2007-02-23	2,010	2,010	1,997	2,010	2,400	502.50
2007-02-22	1,999	2,005	1,997	2,005	600	501.25
2007-02-21	1,995	2,015	1,994	2,015	600	503.75
2007-02-20	1,997	2,000	1,995	1,998	1,400	499.50
2007-02-19	1,995	2,010	1,995	2,010	500	502.50
2007-02-16	2,005	2,005	2,005	2,005	100	501.25
2007-02-15	2,000	2,020	1,998	2,020	900	505
2007-02-14	2,000	2,000	2,000	2,000	200	500
2007-02-13	1,999	2,020	1,990	1,990	1,000	497.50
2007-02-09	1,988	1,988	1,988	1,988	1,300	497
2007-02-08	2,005	2,005	1,989	1,989	700	497.25
2007-02-07	1,998	2,000	1,988	1,998	1,700	499.50
2007-02-06	2,020	2,020	1,998	1,998	1,300	499.50
2007-02-05	2,010	2,020	1,999	1,999	1,100	499.75
2007-02-02	2,035	2,040	2,010	2,010	500	502.50
2007-02-01	2,040	2,040	2,040	2,040	100	510
2007-01-31	2,005	2,005	2,005	2,005	200	501.25
2007-01-30	2,010	2,025	2,000	2,000	400	500
2007-01-29	1,999	2,025	1,999	2,000	1,000	500
2007-01-26	2,005	2,025	2,000	2,000	1,300	500
2007-01-25	2,020	2,020	2,000	2,000	1,700	500
2007-01-24	2,030	2,030	2,030	2,030	200	507.50
2007-01-23	2,030	2,040	2,025	2,030	800	507.50
2007-01-22	2,025	2,025	2,025	2,025	100	506.25
2007-01-19	2,010	2,015	2,000	2,015	300	503.75
2007-01-18	2,015	2,015	2,015	2,015	200	503.75
2007-01-17	2,005	2,020	2,005	2,015	1,400	503.75
2007-01-16	2,030	2,030	2,030	2,030	200	507.50
2007-01-15	2,040	2,040	2,040	2,040	100	510
2007-01-12	2,005	2,005	2,005	2,005	300	501.25
2007-01-11	2,000	2,000	2,000	2,000	400	500
2007-01-10	2,000	2,000	1,997	1,999	900	499.75
2007-01-09	2,040	2,040	2,035	2,035	400	508.75
2007-01-05	2,100	2,100	2,020	2,020	500	505
2007-01-04	2,015	2,050	2,015	2,050	200	512.50

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