1. HOME >
  2. 株価時系列 >
  3. 9628 >
  4. 2012年

9628 燦ホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2271,2361,2271,236300309
2012-12-271,2321,2411,2321,2341,600308.50
2012-12-261,2371,2401,2371,240400310
2012-12-251,2391,2391,2391,239500309.75
2012-12-211,2231,2231,2231,223500305.75
2012-12-201,2211,2221,2211,222400305.50
2012-12-191,2241,2341,2241,234300308.50
2012-12-181,2301,2301,2161,216300304
2012-12-171,2241,2241,2241,224200306
2012-12-141,2231,2531,2201,2204,700305
2012-12-131,2561,2561,2461,246400311.50
2012-12-121,2261,2261,2261,226200306.50
2012-12-111,2341,2341,2041,226300306.50
2012-12-101,2341,2341,2341,234100308.50
2012-12-061,2311,2431,2311,243600310.75
2012-12-051,2391,2391,2391,239200309.75
2012-12-041,2391,2391,2391,239100309.75
2012-11-301,2871,2871,2871,287100321.75
2012-11-291,2901,2901,2851,285400321.25
2012-11-281,2931,2951,2931,295300323.75
2012-11-271,2801,3001,2801,300700325
2012-11-261,2341,2521,2341,252600313
2012-11-221,2481,2571,2331,233500308.25
2012-11-211,2311,2481,2311,248300312
2012-11-201,2681,2681,2681,268100317
2012-11-191,2381,2381,2381,238100309.50
2012-11-161,1921,2171,1921,217300304.25
2012-11-151,1911,1911,1911,191100297.75
2012-11-141,2161,2161,2101,210300302.50
2012-11-131,2291,2291,2171,217500304.25
2012-11-121,2161,2381,2161,238400309.50
2012-11-091,2611,2771,2461,246700311.50
2012-11-061,3511,3511,3511,351100337.75
2012-11-051,3561,3641,3561,364300341
2012-11-021,3781,3781,3621,362400340.50
2012-11-011,3691,3691,3691,369100342.25
2012-10-311,3681,3681,3681,368200342
2012-10-301,3681,3681,3681,368300342
2012-10-291,3861,3861,3861,386100346.50
2012-10-261,3381,3381,3381,338100334.50
2012-10-251,3681,3681,3681,368200342
2012-10-241,3491,3491,3491,349100337.25
2012-10-221,3491,3491,3491,349100337.25
2012-10-191,3511,3511,3211,351600337.75
2012-10-181,3631,3631,3411,341300335.25
2012-10-171,3331,3331,3331,333200333.25
2012-10-161,3141,3141,3141,314200328.50
2012-10-151,3351,3351,3351,335100333.75
2012-10-121,3701,3701,3701,370100342.50
2012-10-021,3701,3701,3701,370100342.50
2012-10-011,3961,3961,3961,396100349
2012-09-281,4001,4001,3741,374200343.50
2012-09-271,3921,3921,3721,372200343
2012-09-261,3611,3611,3611,361100340.25
2012-09-251,3531,3531,3531,353100338.25
2012-09-241,3771,3771,3771,377200344.25
2012-09-201,3791,3791,3791,379100344.75
2012-09-191,3621,3891,3621,389300347.25
2012-09-181,3621,3621,3621,362100340.50
2012-09-141,3471,3771,3471,3773,200344.25
2012-09-111,3521,3521,3521,352100338
2012-09-101,3521,3521,3521,352100338
2012-09-061,3301,3301,3301,330100332.50
2012-09-041,3891,3891,3891,389300347.25
2012-09-031,3881,3881,3881,388200347
2012-08-301,3981,3981,3981,398100349.50
2012-08-281,4191,4201,4191,420400355
2012-08-231,4181,4181,4181,418300354.50
2012-08-201,4191,4191,4191,419100354.75
2012-08-171,3991,3991,3991,399200349.75
2012-08-161,3921,3921,3921,392100348
2012-08-141,3711,3711,3711,371200342.75
2012-08-131,3401,3691,3401,369200342.25
2012-08-091,3441,3441,3441,344100336
2012-08-071,3261,3261,3261,326200331.50
2012-08-061,3561,3561,3561,356100339
2012-08-031,3561,3561,3561,356100339
2012-08-021,3711,3711,3711,371500342.75
2012-08-011,3691,3991,3691,399200349.75
2012-07-311,3991,3991,3991,399200349.75
2012-07-301,3691,3691,3691,369100342.25
2012-07-261,3801,3991,3801,399300349.75
2012-07-251,3791,3791,3791,379100344.75
2012-07-241,3581,3581,3581,358100339.50
2012-07-231,3811,3811,3811,381100345.25
2012-07-131,4211,4211,4211,421100355.25
2012-07-111,4211,4211,4211,421100355.25
2012-07-101,4211,4211,4211,421100355.25
2012-07-091,3921,3931,3921,393200348.25
2012-07-061,3991,4051,3991,405400351.25
2012-07-051,3981,3981,3981,398100349.50
2012-07-041,3981,3981,3981,398100349.50
2012-07-031,3821,3821,3821,382300345.50
2012-07-021,3801,3801,3801,380300345
2012-06-291,3801,3801,3801,380100345
2012-06-281,3791,3791,3791,379100344.75
2012-06-271,3731,3731,3731,373400343.25
2012-06-261,3791,3791,3571,373700343.25
2012-06-251,3501,3501,3501,350100337.50
2012-06-221,3041,3041,3041,304100326
2012-06-211,3321,3321,3321,332100333
2012-06-201,3751,3751,3321,332200333
2012-06-191,3461,3461,3461,346100336.50
2012-06-121,3791,3791,3681,368400342
2012-06-111,3501,3501,3501,350100337.50
2012-06-081,3301,3301,3301,3303,600332.50
2012-05-301,3551,3841,3551,384800346
2012-05-291,3971,3971,3971,397100349.25
2012-05-281,4341,4341,4201,420200355
2012-05-251,4111,4111,4111,411200352.75
2012-05-241,3501,3501,3501,350100337.50
2012-05-231,4011,4011,3801,380900345
2012-05-221,3761,4041,3761,404200351
2012-05-211,3851,4061,3851,406400351.50
2012-05-181,4001,4001,4001,400600350
2012-05-151,4701,4701,4701,470300367.50
2012-05-141,5561,5731,5431,573400393.25
2012-05-111,5681,5681,5521,552400388
2012-05-101,5451,5791,5451,579300394.75
2012-05-091,5951,5981,5661,5851,000396.25
2012-05-071,5951,5951,5951,595300398.75
2012-05-021,5951,5951,5951,595400398.75
2012-04-271,5501,5901,5501,590500397.50
2012-04-251,5671,5671,5671,567400391.75
2012-04-241,5521,5521,5521,552100388
2012-04-201,5841,5841,5841,584200396
2012-04-191,5721,5841,5721,584400396
2012-04-181,6391,6391,6391,639100409.75
2012-04-161,5701,5991,5701,599300399.75
2012-04-121,5261,5261,5261,526200381.50
2012-04-111,5101,5251,5101,525400381.25
2012-04-101,5581,5581,5581,558100389.50
2012-04-091,5181,5181,5181,518100379.50
2012-04-061,5181,5371,5181,537800384.25
2012-04-051,5581,5581,5581,558100389.50
2012-04-041,5861,5861,5861,586100396.50
2012-04-031,6181,6181,6181,618100404.50
2012-04-021,6271,6351,6271,628900407
2012-03-301,6571,6571,6401,640200410
2012-03-291,6161,6171,6161,617200404.25
2012-03-281,6271,6271,6131,6131,200403.25
2012-03-271,6711,6851,6501,6858,400421.25
2012-03-261,6691,6691,6461,6462,400411.50
2012-03-231,6601,6601,6601,660300415
2012-03-221,6811,6811,6811,681200420.25
2012-03-211,6821,6821,6501,650800412.50
2012-03-191,6841,6841,6841,684100421
2012-03-161,6831,7001,6801,700800425
2012-03-151,6901,6901,6901,690100422.50
2012-03-141,6591,6591,6591,659400414.75
2012-03-131,6991,6991,6861,686300421.50
2012-03-121,6511,6941,6511,694300423.50
2012-03-091,6861,6911,6861,6914,600422.75
2012-03-081,6661,6661,6661,666200416.50
2012-03-071,6481,6601,6481,660600415
2012-03-051,6881,6881,6881,688200422
2012-03-021,6981,7001,6911,691700422.75
2012-03-011,6641,6981,6641,698700424.50
2012-02-291,6551,6751,6551,675500418.75
2012-02-281,6651,6651,6391,639900409.75
2012-02-271,6371,6371,6251,625400406.25
2012-02-241,5831,5831,5831,583200395.75
2012-02-231,5611,5681,5611,568500392
2012-02-221,5531,5531,5531,553200388.25
2012-02-201,5531,5531,5531,553100388.25
2012-02-171,5601,5601,5491,549600387.25
2012-02-161,5481,5601,5461,560600390
2012-02-151,5571,5621,5571,562300390.50
2012-02-141,5451,5451,5451,5455,100386.25
2012-02-101,5511,5511,5451,545300386.25
2012-02-091,5321,5721,5321,572200393
2012-02-081,5191,5471,5191,547700386.75
2012-02-071,4911,4911,4911,491200372.75
2012-02-061,4291,4291,4291,429100357.25
2012-02-031,4261,4261,4111,411400352.75
2012-02-021,4331,4331,4331,433200358.25
2012-01-311,4321,4331,4321,433200358.25
2012-01-301,4201,4201,4191,419400354.75
2012-01-271,4121,4121,4121,412100353
2012-01-261,4091,4191,4091,419300354.75
2012-01-251,4051,4051,4051,405200351.25
2012-01-201,4101,4101,4011,401300350.25
2012-01-191,4101,4101,4101,410200352.50
2012-01-181,4151,4151,4151,415100353.75
2012-01-161,3981,3981,3981,398100349.50
2012-01-131,3971,3971,3971,397100349.25
2012-01-101,3971,3971,3971,397200349.25
2012-01-061,4001,4001,3951,395300348.75
2012-01-051,3951,3991,3861,386400346.50
2012-01-041,4031,4031,3951,395300348.75

分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株