9628 燦ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	1,335	1,335	1,335	1,335	200	333.75
2010-12-28	1,338	1,338	1,338	1,338	100	334.50
2010-12-27	1,355	1,384	1,340	1,340	400	335
2010-12-24	1,353	1,353	1,353	1,353	100	338.25
2010-12-22	1,353	1,353	1,353	1,353	500	338.25
2010-12-21	1,348	1,348	1,344	1,344	700	336
2010-12-20	1,332	1,347	1,332	1,347	400	336.75
2010-12-17	1,327	1,327	1,326	1,326	700	331.50
2010-12-15	1,296	1,296	1,296	1,296	100	324
2010-12-14	1,298	1,304	1,298	1,304	400	326
2010-12-10	1,264	1,264	1,263	1,263	6,700	315.75
2010-12-09	1,269	1,269	1,269	1,269	200	317.25
2010-12-08	1,269	1,269	1,269	1,269	700	317.25
2010-12-07	1,260	1,278	1,260	1,278	500	319.50
2010-12-06	1,260	1,260	1,260	1,260	100	315
2010-12-03	1,270	1,270	1,270	1,270	200	317.50
2010-12-02	1,264	1,264	1,264	1,264	100	316
2010-12-01	1,257	1,257	1,257	1,257	100	314.25
2010-11-30	1,261	1,261	1,261	1,261	500	315.25
2010-11-29	1,261	1,261	1,261	1,261	100	315.25
2010-11-25	1,253	1,253	1,253	1,253	200	313.25
2010-11-24	1,284	1,284	1,252	1,252	300	313
2010-11-22	1,256	1,256	1,256	1,256	100	314
2010-11-19	1,250	1,250	1,250	1,250	100	312.50
2010-11-18	1,232	1,262	1,232	1,262	200	315.50
2010-11-17	1,244	1,253	1,244	1,253	200	313.25
2010-11-12	1,288	1,288	1,288	1,288	100	322
2010-11-11	1,270	1,270	1,259	1,259	400	314.75
2010-11-09	1,257	1,257	1,257	1,257	100	314.25
2010-11-08	1,255	1,255	1,255	1,255	200	313.75
2010-11-05	1,246	1,276	1,246	1,276	200	319
2010-11-04	1,221	1,221	1,221	1,221	100	305.25
2010-10-29	1,255	1,255	1,250	1,250	200	312.50
2010-10-27	1,256	1,284	1,256	1,284	300	321
2010-10-26	1,274	1,274	1,274	1,274	700	318.50
2010-10-25	1,280	1,280	1,280	1,280	100	320
2010-10-22	1,310	1,311	1,280	1,280	400	320
2010-10-21	1,307	1,307	1,301	1,301	300	325.25
2010-10-20	1,310	1,310	1,306	1,307	600	326.75
2010-10-18	1,311	1,311	1,311	1,311	100	327.75
2010-10-15	1,307	1,311	1,307	1,311	200	327.75
2010-10-14	1,308	1,308	1,308	1,308	200	327
2010-10-08	1,320	1,320	1,320	1,320	100	330
2010-10-04	1,320	1,320	1,320	1,320	100	330
2010-10-01	1,311	1,311	1,311	1,311	100	327.75
2010-09-30	1,369	1,369	1,340	1,340	200	335
2010-09-29	1,369	1,369	1,369	1,369	200	342.25
2010-09-28	1,343	1,366	1,343	1,364	3,700	341
2010-09-27	1,357	1,373	1,357	1,373	22,600	343.25
2010-09-24	1,351	1,354	1,351	1,354	600	338.50
2010-09-21	1,361	1,361	1,340	1,340	500	335
2010-09-17	1,352	1,352	1,352	1,352	400	338
2010-09-16	1,354	1,354	1,354	1,354	100	338.50
2010-09-14	1,369	1,369	1,348	1,348	300	337
2010-09-10	1,345	1,345	1,345	1,345	4,800	336.25
2010-09-09	1,322	1,322	1,322	1,322	100	330.50
2010-09-06	1,319	1,319	1,319	1,319	100	329.75
2010-09-03	1,319	1,319	1,319	1,319	100	329.75
2010-09-02	1,319	1,319	1,319	1,319	100	329.75
2010-09-01	1,302	1,315	1,302	1,315	400	328.75
2010-08-31	1,330	1,330	1,301	1,301	500	325.25
2010-08-30	1,324	1,355	1,324	1,355	300	338.75
2010-08-27	1,323	1,323	1,323	1,323	300	330.75
2010-08-26	1,315	1,353	1,315	1,353	700	338.25
2010-08-25	1,310	1,313	1,310	1,313	200	328.25
2010-08-24	1,312	1,328	1,312	1,328	500	332
2010-08-23	1,326	1,326	1,309	1,309	400	327.25
2010-08-20	1,331	1,331	1,331	1,331	100	332.75
2010-08-19	1,351	1,351	1,330	1,330	700	332.50
2010-08-18	1,360	1,360	1,360	1,360	200	340
2010-08-17	1,361	1,361	1,361	1,361	100	340.25
2010-08-13	1,361	1,361	1,361	1,361	200	340.25
2010-08-11	1,385	1,385	1,380	1,380	300	345
2010-08-09	1,391	1,391	1,391	1,391	100	347.75
2010-08-06	1,389	1,389	1,389	1,389	100	347.25
2010-08-05	1,401	1,401	1,390	1,390	200	347.50
2010-08-04	1,429	1,429	1,400	1,400	200	350
2010-08-03	1,400	1,400	1,400	1,400	100	350
2010-07-30	1,402	1,403	1,400	1,400	600	350
2010-07-29	1,401	1,402	1,401	1,402	500	350.50
2010-07-28	1,430	1,430	1,428	1,428	300	357
2010-07-27	1,387	1,387	1,387	1,387	100	346.75
2010-07-26	1,414	1,414	1,414	1,414	100	353.50
2010-07-21	1,400	1,400	1,400	1,400	200	350
2010-07-20	1,395	1,405	1,395	1,405	300	351.25
2010-07-16	1,400	1,400	1,400	1,400	100	350
2010-07-15	1,404	1,404	1,400	1,400	300	350
2010-07-14	1,400	1,400	1,400	1,400	100	350
2010-07-13	1,405	1,415	1,401	1,401	900	350.25
2010-07-12	1,410	1,410	1,410	1,410	100	352.50
2010-07-09	1,425	1,425	1,425	1,425	200	356.25
2010-07-08	1,401	1,401	1,401	1,401	200	350.25
2010-07-07	1,416	1,416	1,409	1,409	200	352.25
2010-07-06	1,423	1,423	1,422	1,422	300	355.50
2010-07-05	1,420	1,425	1,420	1,425	200	356.25
2010-07-02	1,433	1,433	1,425	1,429	600	357.25
2010-07-01	1,433	1,433	1,433	1,433	200	358.25
2010-06-30	1,430	1,433	1,430	1,433	400	358.25
2010-06-29	1,436	1,453	1,436	1,453	400	363.25
2010-06-28	1,430	1,440	1,430	1,440	300	360
2010-06-25	1,426	1,440	1,426	1,440	300	360
2010-06-24	1,430	1,430	1,430	1,430	100	357.50
2010-06-23	1,426	1,426	1,426	1,426	100	356.50
2010-06-21	1,454	1,454	1,454	1,454	100	363.50
2010-06-18	1,457	1,457	1,457	1,457	200	364.25
2010-06-17	1,445	1,445	1,438	1,438	200	359.50
2010-06-16	1,436	1,436	1,436	1,436	100	359
2010-06-14	1,436	1,436	1,436	1,436	100	359
2010-06-11	1,454	1,456	1,436	1,436	4,900	359
2010-06-10	1,439	1,439	1,436	1,436	200	359
2010-06-09	1,454	1,454	1,454	1,454	100	363.50
2010-06-08	1,450	1,450	1,444	1,444	200	361
2010-06-07	1,445	1,445	1,433	1,433	300	358.25
2010-06-04	1,475	1,475	1,452	1,452	300	363
2010-06-03	1,450	1,466	1,450	1,466	300	366.50
2010-06-02	1,460	1,460	1,460	1,460	200	365
2010-06-01	1,459	1,460	1,459	1,460	300	365
2010-05-31	1,470	1,470	1,469	1,469	300	367.25
2010-05-27	1,475	1,475	1,474	1,474	600	368.50
2010-05-26	1,510	1,550	1,510	1,550	600	387.50
2010-05-25	1,499	1,510	1,499	1,510	600	377.50
2010-05-24	1,475	1,478	1,475	1,478	600	369.50
2010-05-21	1,500	1,500	1,475	1,475	1,100	368.75
2010-05-20	1,470	1,470	1,470	1,470	100	367.50
2010-05-19	1,500	1,500	1,500	1,500	300	375
2010-05-17	1,502	1,502	1,482	1,482	300	370.50
2010-05-14	1,530	1,530	1,502	1,502	500	375.50
2010-05-13	1,545	1,545	1,524	1,524	600	381
2010-05-11	1,534	1,534	1,534	1,534	100	383.50
2010-05-10	1,515	1,544	1,515	1,544	200	386
2010-05-07	1,539	1,539	1,515	1,515	200	378.75
2010-05-06	1,542	1,551	1,542	1,551	500	387.75
2010-04-30	1,550	1,550	1,550	1,550	100	387.50
2010-04-28	1,587	1,587	1,560	1,568	500	392
2010-04-26	1,584	1,598	1,584	1,592	1,200	398
2010-04-23	1,552	1,552	1,552	1,552	200	388
2010-04-22	1,549	1,549	1,549	1,549	100	387.25
2010-04-21	1,576	1,576	1,550	1,550	900	387.50
2010-04-19	1,560	1,590	1,560	1,590	200	397.50
2010-04-16	1,589	1,589	1,550	1,560	400	390
2010-04-15	1,582	1,582	1,582	1,582	100	395.50
2010-04-14	1,565	1,600	1,565	1,585	1,300	396.25
2010-04-13	1,565	1,565	1,565	1,565	100	391.25
2010-04-12	1,550	1,596	1,550	1,581	600	395.25
2010-04-09	1,557	1,585	1,557	1,584	600	396
2010-04-08	1,582	1,582	1,557	1,557	1,000	389.25
2010-04-07	1,571	1,585	1,571	1,585	800	396.25
2010-04-06	1,552	1,569	1,552	1,569	800	392.25
2010-04-05	1,546	1,550	1,546	1,550	800	387.50
2010-04-02	1,546	1,546	1,546	1,546	200	386.50
2010-04-01	1,515	1,546	1,515	1,546	700	386.50
2010-03-31	1,550	1,550	1,539	1,548	800	387
2010-03-30	1,535	1,541	1,535	1,541	300	385.25
2010-03-29	1,529	1,560	1,525	1,560	1,500	390
2010-03-26	1,545	1,554	1,545	1,554	7,400	388.50
2010-03-25	1,536	1,555	1,536	1,555	1,200	388.75
2010-03-24	1,527	1,565	1,527	1,565	300	391.25
2010-03-23	1,534	1,534	1,514	1,514	300	378.50
2010-03-19	1,523	1,523	1,523	1,523	100	380.75
2010-03-18	1,516	1,534	1,516	1,522	1,200	380.50
2010-03-17	1,531	1,531	1,531	1,531	100	382.75
2010-03-12	1,506	1,530	1,506	1,530	3,600	382.50
2010-03-10	1,504	1,504	1,504	1,504	300	376
2010-03-09	1,503	1,503	1,503	1,503	100	375.75
2010-03-08	1,502	1,502	1,502	1,502	100	375.50
2010-03-05	1,502	1,502	1,502	1,502	100	375.50
2010-03-04	1,505	1,505	1,505	1,505	100	376.25
2010-03-03	1,503	1,503	1,497	1,497	200	374.25
2010-03-02	1,495	1,495	1,495	1,495	100	373.75
2010-03-01	1,472	1,472	1,472	1,472	100	368
2010-02-26	1,483	1,483	1,483	1,483	100	370.75
2010-02-25	1,457	1,459	1,457	1,459	300	364.75
2010-02-24	1,487	1,487	1,487	1,487	400	371.75
2010-02-23	1,494	1,494	1,469	1,469	300	367.25
2010-02-22	1,490	1,490	1,490	1,490	300	372.50
2010-02-19	1,474	1,476	1,465	1,465	400	366.25
2010-02-18	1,474	1,474	1,474	1,474	100	368.50
2010-02-12	1,478	1,496	1,478	1,496	400	374
2010-02-09	1,470	1,486	1,465	1,478	500	369.50
2010-02-08	1,470	1,470	1,470	1,470	100	367.50
2010-02-04	1,475	1,475	1,475	1,475	100	368.75
2010-02-02	1,475	1,475	1,475	1,475	100	368.75
2010-02-01	1,490	1,492	1,490	1,492	500	373
2010-01-29	1,514	1,514	1,490	1,490	300	372.50
2010-01-28	1,530	1,530	1,530	1,530	200	382.50
2010-01-27	1,527	1,527	1,527	1,527	200	381.75
2010-01-26	1,535	1,535	1,500	1,525	300	381.25
2010-01-25	1,525	1,525	1,525	1,525	200	381.25
2010-01-22	1,570	1,570	1,563	1,563	300	390.75
2010-01-21	1,585	1,585	1,570	1,570	600	392.50
2010-01-19	1,550	1,550	1,550	1,550	400	387.50
2010-01-18	1,557	1,557	1,550	1,550	400	387.50
2010-01-15	1,569	1,572	1,569	1,572	1,200	393
2010-01-14	1,569	1,569	1,569	1,569	200	392.25
2010-01-12	1,546	1,569	1,546	1,569	400	392.25
2010-01-08	1,558	1,558	1,558	1,558	300	389.50
2010-01-06	1,558	1,558	1,558	1,558	400	389.50
2010-01-04	1,565	1,565	1,558	1,558	300	389.50

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