9628 燦ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,532 | 1,532 | 1,530 | 1,530 | 500 | 382.50 |
| 2009-12-29 | 1,553 | 1,553 | 1,553 | 1,553 | 200 | 388.25 |
| 2009-12-24 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 393.25 |
| 2009-12-22 | 1,584 | 1,584 | 1,584 | 1,584 | 200 | 396 |
| 2009-12-21 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 381.50 |
| 2009-12-18 | 1,560 | 1,560 | 1,531 | 1,531 | 400 | 382.75 |
| 2009-12-17 | 1,530 | 1,561 | 1,530 | 1,561 | 900 | 390.25 |
| 2009-12-16 | 1,559 | 1,559 | 1,559 | 1,559 | 300 | 389.75 |
| 2009-12-15 | 1,567 | 1,567 | 1,567 | 1,567 | 200 | 391.75 |
| 2009-12-14 | 1,575 | 1,575 | 1,550 | 1,550 | 200 | 387.50 |
| 2009-12-11 | 1,578 | 1,578 | 1,552 | 1,552 | 3,400 | 388 |
| 2009-12-10 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 387 |
| 2009-12-09 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 381.50 |
| 2009-12-08 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 383.25 |
| 2009-12-07 | 1,531 | 1,531 | 1,531 | 1,531 | 500 | 382.75 |
| 2009-12-03 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 382.75 |
| 2009-12-02 | 1,501 | 1,501 | 1,501 | 1,501 | 800 | 375.25 |
| 2009-12-01 | 1,461 | 1,499 | 1,461 | 1,499 | 600 | 374.75 |
| 2009-11-30 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 374.75 |
| 2009-11-27 | 1,510 | 1,510 | 1,485 | 1,485 | 400 | 371.25 |
| 2009-11-26 | 1,498 | 1,498 | 1,491 | 1,491 | 200 | 372.75 |
| 2009-11-25 | 1,450 | 1,459 | 1,450 | 1,459 | 200 | 364.75 |
| 2009-11-24 | 1,470 | 1,470 | 1,443 | 1,443 | 3,400 | 360.75 |
| 2009-11-19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 390 |
| 2009-11-17 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 382.50 |
| 2009-11-16 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 384.75 |
| 2009-11-13 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 387.50 |
| 2009-11-12 | 1,554 | 1,554 | 1,550 | 1,550 | 500 | 387.50 |
| 2009-11-10 | 1,569 | 1,590 | 1,569 | 1,575 | 500 | 393.75 |
| 2009-11-09 | 1,582 | 1,599 | 1,576 | 1,599 | 400 | 399.75 |
| 2009-11-06 | 1,590 | 1,590 | 1,582 | 1,582 | 500 | 395.50 |
| 2009-11-05 | 1,587 | 1,608 | 1,587 | 1,608 | 1,100 | 402 |
| 2009-11-04 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 404.25 |
| 2009-11-02 | 1,606 | 1,606 | 1,606 | 1,606 | 500 | 401.50 |
| 2009-10-30 | 1,606 | 1,606 | 1,606 | 1,606 | 100 | 401.50 |
| 2009-10-29 | 1,620 | 1,620 | 1,613 | 1,613 | 400 | 403.25 |
| 2009-10-28 | 1,615 | 1,620 | 1,615 | 1,620 | 200 | 405 |
| 2009-10-27 | 1,630 | 1,630 | 1,615 | 1,615 | 300 | 403.75 |
| 2009-10-26 | 1,628 | 1,630 | 1,610 | 1,630 | 600 | 407.50 |
| 2009-10-23 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 409.50 |
| 2009-10-22 | 1,610 | 1,618 | 1,610 | 1,618 | 300 | 404.50 |
| 2009-10-21 | 1,604 | 1,640 | 1,604 | 1,618 | 600 | 404.50 |
| 2009-10-20 | 1,613 | 1,634 | 1,613 | 1,634 | 200 | 408.50 |
| 2009-10-19 | 1,628 | 1,628 | 1,611 | 1,611 | 400 | 402.75 |
| 2009-10-16 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 402.50 |
| 2009-10-15 | 1,633 | 1,633 | 1,633 | 1,633 | 100 | 408.25 |
| 2009-10-14 | 1,612 | 1,629 | 1,612 | 1,629 | 800 | 407.25 |
| 2009-10-13 | 1,642 | 1,642 | 1,642 | 1,642 | 100 | 410.50 |
| 2009-10-08 | 1,646 | 1,646 | 1,646 | 1,646 | 100 | 411.50 |
| 2009-10-07 | 1,674 | 1,674 | 1,674 | 1,674 | 200 | 418.50 |
| 2009-10-06 | 1,687 | 1,687 | 1,646 | 1,646 | 500 | 411.50 |
| 2009-10-05 | 1,669 | 1,671 | 1,669 | 1,671 | 200 | 417.75 |
| 2009-10-02 | 1,681 | 1,699 | 1,681 | 1,699 | 200 | 424.75 |
| 2009-10-01 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 427.50 |
| 2009-09-30 | 1,710 | 1,710 | 1,710 | 1,710 | 700 | 427.50 |
| 2009-09-29 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 427.50 |
| 2009-09-28 | 1,682 | 1,707 | 1,681 | 1,707 | 500 | 426.75 |
| 2009-09-25 | 1,701 | 1,701 | 1,681 | 1,681 | 1,100 | 420.25 |
| 2009-09-24 | 1,739 | 1,740 | 1,706 | 1,706 | 8,700 | 426.50 |
| 2009-09-18 | 1,756 | 1,756 | 1,734 | 1,734 | 500 | 433.50 |
| 2009-09-17 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 432.25 |
| 2009-09-16 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 430 |
| 2009-09-14 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 432.25 |
| 2009-09-11 | 1,753 | 1,753 | 1,750 | 1,750 | 4,000 | 437.50 |
| 2009-09-10 | 1,750 | 1,750 | 1,748 | 1,748 | 200 | 437 |
| 2009-09-08 | 1,726 | 1,748 | 1,726 | 1,748 | 200 | 437 |
| 2009-09-07 | 1,726 | 1,726 | 1,726 | 1,726 | 100 | 431.50 |
| 2009-09-04 | 1,726 | 1,726 | 1,726 | 1,726 | 500 | 431.50 |
| 2009-09-03 | 1,742 | 1,742 | 1,742 | 1,742 | 100 | 435.50 |
| 2009-09-02 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 432.50 |
| 2009-08-28 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 440 |
| 2009-08-27 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 435.75 |
| 2009-08-25 | 1,712 | 1,716 | 1,712 | 1,716 | 200 | 429 |
| 2009-08-24 | 1,747 | 1,748 | 1,747 | 1,748 | 200 | 437 |
| 2009-08-18 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 416.25 |
| 2009-08-17 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 423.75 |
| 2009-08-14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,900 | 430 |
| 2009-08-13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 425 |
| 2009-08-12 | 1,701 | 1,726 | 1,701 | 1,726 | 600 | 431.50 |
| 2009-08-10 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 429.75 |
| 2009-08-05 | 1,716 | 1,716 | 1,716 | 1,716 | 100 | 429 |
| 2009-08-04 | 1,718 | 1,718 | 1,718 | 1,718 | 200 | 429.50 |
| 2009-07-28 | 1,699 | 1,699 | 1,691 | 1,691 | 300 | 422.75 |
| 2009-07-27 | 1,723 | 1,723 | 1,700 | 1,722 | 400 | 430.50 |
| 2009-07-24 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 429.50 |
| 2009-07-23 | 1,705 | 1,705 | 1,688 | 1,688 | 200 | 422 |
| 2009-07-21 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 426.25 |
| 2009-07-17 | 1,704 | 1,704 | 1,704 | 1,704 | 200 | 426 |
| 2009-07-16 | 1,714 | 1,731 | 1,714 | 1,731 | 600 | 432.75 |
| 2009-07-15 | 1,684 | 1,684 | 1,684 | 1,684 | 100 | 421 |
| 2009-07-14 | 1,679 | 1,682 | 1,679 | 1,682 | 300 | 420.50 |
| 2009-07-13 | 1,708 | 1,708 | 1,708 | 1,708 | 800 | 427 |
| 2009-07-10 | 1,674 | 1,679 | 1,674 | 1,679 | 600 | 419.75 |
| 2009-07-09 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 422 |
| 2009-07-08 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 424.50 |
| 2009-07-07 | 1,707 | 1,707 | 1,706 | 1,706 | 200 | 426.50 |
| 2009-07-06 | 1,723 | 1,723 | 1,720 | 1,720 | 400 | 430 |
| 2009-07-03 | 1,724 | 1,724 | 1,704 | 1,704 | 200 | 426 |
| 2009-07-02 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 431.25 |
| 2009-07-01 | 1,722 | 1,725 | 1,722 | 1,725 | 200 | 431.25 |
| 2009-06-30 | 1,729 | 1,729 | 1,727 | 1,727 | 400 | 431.75 |
| 2009-06-29 | 1,713 | 1,713 | 1,686 | 1,687 | 500 | 421.75 |
| 2009-06-26 | 1,698 | 1,698 | 1,683 | 1,683 | 200 | 420.75 |
| 2009-06-24 | 1,695 | 1,695 | 1,668 | 1,668 | 500 | 417 |
| 2009-06-23 | 1,666 | 1,666 | 1,666 | 1,666 | 200 | 416.50 |
| 2009-06-22 | 1,666 | 1,666 | 1,666 | 1,666 | 200 | 416.50 |
| 2009-06-19 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 416.50 |
| 2009-06-18 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 416.50 |
| 2009-06-17 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 416 |
| 2009-06-16 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 416 |
| 2009-06-15 | 1,678 | 1,682 | 1,678 | 1,682 | 300 | 420.50 |
| 2009-06-12 | 1,716 | 1,716 | 1,716 | 1,716 | 3,800 | 429 |
| 2009-06-11 | 1,671 | 1,687 | 1,671 | 1,687 | 400 | 421.75 |
| 2009-06-10 | 1,661 | 1,695 | 1,661 | 1,695 | 300 | 423.75 |
| 2009-06-09 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 417 |
| 2009-06-04 | 1,663 | 1,663 | 1,663 | 1,663 | 100 | 415.75 |
| 2009-06-03 | 1,647 | 1,661 | 1,647 | 1,661 | 200 | 415.25 |
| 2009-06-02 | 1,676 | 1,677 | 1,676 | 1,677 | 200 | 419.25 |
| 2009-06-01 | 1,643 | 1,643 | 1,643 | 1,643 | 100 | 410.75 |
| 2009-05-29 | 1,680 | 1,680 | 1,673 | 1,673 | 200 | 418.25 |
| 2009-05-28 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 430.25 |
| 2009-05-27 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 430 |
| 2009-05-26 | 1,696 | 1,719 | 1,692 | 1,692 | 300 | 423 |
| 2009-05-25 | 1,680 | 1,698 | 1,680 | 1,696 | 400 | 424 |
| 2009-05-21 | 1,639 | 1,639 | 1,638 | 1,638 | 400 | 409.50 |
| 2009-05-20 | 1,647 | 1,669 | 1,645 | 1,669 | 800 | 417.25 |
| 2009-05-18 | 1,665 | 1,682 | 1,652 | 1,682 | 400 | 420.50 |
| 2009-05-15 | 1,668 | 1,668 | 1,651 | 1,651 | 500 | 412.75 |
| 2009-05-14 | 1,660 | 1,668 | 1,660 | 1,668 | 600 | 417 |
| 2009-05-13 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 418.75 |
| 2009-05-11 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 425.25 |
| 2009-05-08 | 1,703 | 1,703 | 1,703 | 1,703 | 100 | 425.75 |
| 2009-05-07 | 1,679 | 1,699 | 1,679 | 1,699 | 200 | 424.75 |
| 2009-05-01 | 1,674 | 1,707 | 1,674 | 1,707 | 400 | 426.75 |
| 2009-04-30 | 1,701 | 1,704 | 1,701 | 1,704 | 300 | 426 |
| 2009-04-28 | 1,683 | 1,683 | 1,658 | 1,658 | 400 | 414.50 |
| 2009-04-24 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 420.25 |
| 2009-04-23 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 423.75 |
| 2009-04-22 | 1,715 | 1,715 | 1,695 | 1,695 | 200 | 423.75 |
| 2009-04-21 | 1,743 | 1,743 | 1,715 | 1,720 | 500 | 430 |
| 2009-04-15 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 442.50 |
| 2009-04-14 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 442.50 |
| 2009-04-13 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 441.25 |
| 2009-04-10 | 1,768 | 1,768 | 1,767 | 1,767 | 500 | 441.75 |
| 2009-04-09 | 1,767 | 1,783 | 1,767 | 1,783 | 300 | 445.75 |
| 2009-04-08 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 443 |
| 2009-04-07 | 1,767 | 1,767 | 1,767 | 1,767 | 500 | 441.75 |
| 2009-04-06 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 440.50 |
| 2009-04-03 | 1,771 | 1,794 | 1,771 | 1,794 | 200 | 448.50 |
| 2009-04-01 | 1,770 | 1,770 | 1,770 | 1,770 | 400 | 442.50 |
| 2009-03-31 | 1,775 | 1,799 | 1,775 | 1,796 | 500 | 449 |
| 2009-03-30 | 1,803 | 1,803 | 1,803 | 1,803 | 200 | 450.75 |
| 2009-03-27 | 1,819 | 1,819 | 1,795 | 1,808 | 400 | 452 |
| 2009-03-26 | 1,775 | 1,803 | 1,775 | 1,803 | 700 | 450.75 |
| 2009-03-25 | 1,808 | 1,860 | 1,778 | 1,860 | 4,800 | 465 |
| 2009-03-24 | 1,844 | 1,844 | 1,810 | 1,810 | 1,200 | 452.50 |
| 2009-03-23 | 1,803 | 1,814 | 1,803 | 1,814 | 500 | 453.50 |
| 2009-03-19 | 1,804 | 1,804 | 1,804 | 1,804 | 100 | 451 |
| 2009-03-18 | 1,834 | 1,834 | 1,834 | 1,834 | 300 | 458.50 |
| 2009-03-17 | 1,833 | 1,835 | 1,833 | 1,835 | 500 | 458.75 |
| 2009-03-16 | 1,850 | 1,850 | 1,846 | 1,846 | 800 | 461.50 |
| 2009-03-13 | 1,768 | 1,798 | 1,750 | 1,790 | 6,700 | 447.50 |
| 2009-03-12 | 1,831 | 1,831 | 1,828 | 1,828 | 1,000 | 457 |
| 2009-03-10 | 1,816 | 1,816 | 1,816 | 1,816 | 100 | 454 |
| 2009-03-06 | 1,825 | 1,825 | 1,825 | 1,825 | 1,100 | 456.25 |
| 2009-03-05 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 455 |
| 2009-03-02 | 1,815 | 1,843 | 1,815 | 1,828 | 400 | 457 |
| 2009-02-26 | 1,838 | 1,844 | 1,838 | 1,844 | 500 | 461 |
| 2009-02-25 | 1,849 | 1,849 | 1,832 | 1,838 | 300 | 459.50 |
| 2009-02-20 | 1,866 | 1,866 | 1,866 | 1,866 | 400 | 466.50 |
| 2009-02-19 | 1,847 | 1,847 | 1,836 | 1,836 | 500 | 459 |
| 2009-02-18 | 1,807 | 1,817 | 1,807 | 1,817 | 400 | 454.25 |
| 2009-02-12 | 1,814 | 1,815 | 1,810 | 1,815 | 400 | 453.75 |
| 2009-02-10 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 469.25 |
| 2009-02-06 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 473.25 |
| 2009-02-05 | 1,893 | 1,893 | 1,863 | 1,863 | 600 | 465.75 |
| 2009-02-04 | 1,841 | 1,841 | 1,841 | 1,841 | 200 | 460.25 |
| 2009-02-03 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 467.75 |
| 2009-02-02 | 1,878 | 1,878 | 1,818 | 1,818 | 300 | 454.50 |
| 2009-01-30 | 1,889 | 1,889 | 1,879 | 1,879 | 800 | 469.75 |
| 2009-01-29 | 1,855 | 1,885 | 1,855 | 1,885 | 1,400 | 471.25 |
| 2009-01-28 | 1,857 | 1,857 | 1,857 | 1,857 | 100 | 464.25 |
| 2009-01-26 | 1,824 | 1,824 | 1,815 | 1,815 | 300 | 453.75 |
| 2009-01-23 | 1,831 | 1,831 | 1,819 | 1,819 | 200 | 454.75 |
| 2009-01-22 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 450.25 |
| 2009-01-21 | 1,826 | 1,826 | 1,819 | 1,820 | 400 | 455 |
| 2009-01-20 | 1,815 | 1,815 | 1,811 | 1,811 | 200 | 452.75 |
| 2009-01-19 | 1,816 | 1,816 | 1,816 | 1,816 | 100 | 454 |
| 2009-01-16 | 1,807 | 1,809 | 1,807 | 1,809 | 400 | 452.25 |
| 2009-01-15 | 1,815 | 1,837 | 1,815 | 1,837 | 1,000 | 459.25 |
| 2009-01-14 | 1,845 | 1,845 | 1,845 | 1,845 | 300 | 461.25 |
| 2009-01-13 | 1,818 | 1,818 | 1,816 | 1,816 | 700 | 454 |
| 2009-01-09 | 1,889 | 1,889 | 1,864 | 1,864 | 500 | 466 |
| 2009-01-08 | 1,872 | 1,872 | 1,872 | 1,872 | 400 | 468 |
| 2009-01-07 | 1,872 | 1,872 | 1,872 | 1,872 | 400 | 468 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
