1. HOME >
  2. 株価時系列 >
  3. 9628 >
  4. 2013年

9628 燦ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3971,4301,3851,4138,100353.25
2013-12-271,3911,3981,3871,3954,300348.75
2013-12-261,3701,3851,3681,38010,300345
2013-12-251,3541,3691,3541,35912,600339.75
2013-12-241,3641,3681,3541,3589,100339.50
2013-12-201,3591,3721,3591,3705,300342.50
2013-12-191,3721,3781,3601,3685,900342
2013-12-181,3751,3781,3651,3727,200343
2013-12-171,3781,3791,3681,3684,900342
2013-12-161,3791,3791,3721,3753,100343.75
2013-12-131,3731,3841,3721,37916,000344.75
2013-12-121,3871,3941,3811,3862,300346.50
2013-12-111,3961,3961,3871,3876,300346.75
2013-12-101,3821,3891,3811,3863,400346.50
2013-12-091,3901,3911,3811,3833,900345.75
2013-12-061,3901,3901,3801,3805,500345
2013-12-051,3901,3981,3851,3854,000346.25
2013-12-041,3901,3991,3881,3914,500347.75
2013-12-031,4041,4041,3901,3916,600347.75
2013-12-021,3971,3981,3911,3943,800348.50
2013-11-291,4051,4051,3961,3991,600349.75
2013-11-281,3901,4071,3861,4004,800350
2013-11-271,3961,4051,3861,4052,200351.25
2013-11-261,4151,4151,4011,4114,500352.75
2013-11-251,4031,4171,3981,41715,900354.25
2013-11-221,3861,3981,3861,3975,800349.25
2013-11-211,3991,3991,3891,3983,700349.50
2013-11-201,3731,4001,3711,39810,100349.50
2013-11-191,3751,3851,3751,3852,200346.25
2013-11-181,3821,3861,3761,3842,100346
2013-11-151,3901,3901,3751,3894,000347.25
2013-11-141,3721,3951,3661,3924,600348
2013-11-131,3671,4001,3661,37213,100343
2013-11-121,3791,3851,3771,3833,300345.75
2013-11-111,3791,3791,3711,3792,400344.75
2013-11-081,3711,3791,3711,3793,200344.75
2013-11-071,3841,3841,3751,3801,200345
2013-11-061,3741,3941,3721,3922,000348
2013-11-051,3971,3971,3731,3893,000347.25
2013-11-011,4001,4001,3781,3843,900346
2013-10-311,3921,4171,3871,39914,600349.75
2013-10-301,3681,4001,3671,40018,100350
2013-10-291,3681,3741,3661,3733,800343.25
2013-10-281,3851,3851,3701,3826,600345.50
2013-10-251,3741,3841,3701,3776,500344.25
2013-10-241,3731,3731,3661,3733,900343.25
2013-10-231,3821,3821,3721,3722,700343
2013-10-221,3711,3821,3601,3824,500345.50
2013-10-211,3731,3731,3631,3713,700342.75
2013-10-181,3801,3821,3691,3733,900343.25
2013-10-171,3801,3801,3741,3782,900344.50
2013-10-161,3911,3911,3561,3782,500344.50
2013-10-151,3911,3911,3601,3814,900345.25
2013-10-111,3581,3951,3321,39319,100348.25
2013-10-101,3271,3531,3271,3403,900335
2013-10-091,3291,3441,3251,3443,200336
2013-10-081,3221,3631,3211,3425,100335.50
2013-10-071,3311,3311,3201,3267,600331.50
2013-10-041,3411,3421,3351,3364,900334
2013-10-031,3531,3731,3451,3487,200337
2013-10-021,3531,3601,3521,3525,000338
2013-10-011,3691,3751,3591,3603,100340
2013-09-301,3741,3951,3571,3936,500348.25
2013-09-271,3791,3791,3551,3745,200343.50
2013-09-261,3401,3791,3401,3758,300343.75
2013-09-251,3811,3821,3561,3825,600345.50
2013-09-241,3551,3701,3551,3683,500342
2013-09-201,3581,3681,3531,3664,000341.50
2013-09-191,3381,3531,3381,3532,200338.25
2013-09-181,3331,3401,3301,3313,100332.75
2013-09-171,3401,3471,3301,3344,900333.50
2013-09-131,3361,3491,3361,3467,000336.50
2013-09-121,3361,3391,3331,3343,700333.50
2013-09-111,3561,3561,3381,3434,900335.75
2013-09-101,3321,3561,3321,3415,300335.25
2013-09-091,3321,3411,3301,3415,800335.25
2013-09-061,3291,3311,3191,3312,300332.75
2013-09-051,3201,3271,3191,3191,700329.75
2013-09-041,3071,3221,3071,3192,300329.75
2013-09-031,3141,3231,3141,3201,500330
2013-09-021,3111,3241,3011,3014,400325.25
2013-08-301,3331,3331,3101,3102,700327.50
2013-08-291,3161,3331,3141,3331,800333.25
2013-08-281,3121,3181,3121,3161,900329
2013-08-271,3301,3341,3241,3343,000333.50
2013-08-261,3461,3461,3211,3265,200331.50
2013-08-231,3141,3331,3141,3293,800332.25
2013-08-221,3121,3151,3101,3103,900327.50
2013-08-211,3201,3201,3111,3121,900328
2013-08-201,3211,3211,3171,3172,200329.25
2013-08-191,3451,3451,3211,3251,800331.25
2013-08-161,3251,3411,3211,3413,600335.25
2013-08-151,3411,3411,3351,3352,700333.75
2013-08-141,3411,3471,3401,3473,000336.75
2013-08-131,3401,3421,3401,3421,900335.50
2013-08-121,3401,3501,3401,350600337.50
2013-08-091,3381,3611,3381,3393,500334.75
2013-08-081,3401,3401,3331,3382,200334.50
2013-08-071,3511,3551,3481,3482,000337
2013-08-061,3511,3641,3501,3511,700337.75
2013-08-051,3581,3651,3571,3601,300340
2013-08-021,3601,3801,3551,3802,900345
2013-08-011,3491,3741,3451,3691,500342.25
2013-07-311,3601,3601,3341,3482,300337
2013-07-301,3611,3741,3601,3741,600343.50
2013-07-291,3741,3741,3661,3662,000341.50
2013-07-261,3981,3981,3831,3835,000345.75
2013-07-251,3941,3981,3841,3983,700349.50
2013-07-241,3771,3901,3761,3901,800347.50
2013-07-231,3701,3901,3701,3853,000346.25
2013-07-221,3911,4001,3761,3801,600345
2013-07-191,4001,4001,3751,3912,400347.75
2013-07-181,3941,4001,3901,3951,400348.75
2013-07-171,3791,3861,3711,3861,800346.50
2013-07-161,3791,3941,3791,383600345.75
2013-07-121,3511,3841,3511,3841,300346
2013-07-111,3721,3721,3721,372200343
2013-07-101,3721,3721,3721,372800343
2013-07-091,3681,3891,3681,389500347.25
2013-07-081,3671,3671,3671,367200341.75
2013-07-031,3891,3891,3601,360600340
2013-07-021,3761,3841,3761,384500346
2013-07-011,3991,3991,3461,346400336.50
2013-06-281,3201,3391,3201,339600334.75
2013-06-271,3201,3201,3201,320400330
2013-06-261,2911,2911,2911,291100322.75
2013-06-251,3011,3011,3011,301100325.25
2013-06-211,2951,3091,2951,309300327.25
2013-06-201,3061,3061,3061,306400326.50
2013-06-181,2951,2951,2951,295100323.75
2013-06-171,2951,2951,2951,295200323.75
2013-06-141,2851,2951,2851,2929,300323
2013-06-131,3021,3131,3021,313300328.25
2013-06-121,3021,3021,3021,302400325.50
2013-06-111,3021,3021,3021,302500325.50
2013-06-101,3081,3231,3081,323200330.75
2013-06-071,2931,2931,2931,293100323.25
2013-06-061,3211,3211,3211,321300330.25
2013-06-051,3261,3401,3261,340300335
2013-06-041,3321,3321,3231,325800331.25
2013-06-031,3891,3891,3611,3611,000340.25
2013-05-311,3631,3631,3631,363300340.75
2013-05-301,3801,3801,3621,3621,200340.50
2013-05-291,3811,3851,3711,371800342.75
2013-05-281,3851,3851,3851,385700346.25
2013-05-271,4001,4131,3851,385700346.25
2013-05-241,3811,4021,3811,3881,600347
2013-05-231,4081,4081,4081,408300352
2013-05-221,4381,4381,4381,438300359.50
2013-05-211,4381,4381,4381,438200359.50
2013-05-201,4501,4501,4201,420500355
2013-05-171,4311,4311,4311,431200357.75
2013-05-161,4111,4311,4021,431700357.75
2013-05-151,4331,4331,4041,404600351
2013-05-131,4511,4751,4511,475600368.75
2013-05-101,4321,4321,4321,432800358
2013-05-081,4371,4371,4311,431400357.75
2013-05-071,4791,4791,4471,447300361.75
2013-05-021,4261,4261,4261,426100356.50
2013-05-011,4221,4261,4221,426300356.50
2013-04-301,4521,4521,4521,452300363
2013-04-261,4721,4721,4441,451600362.75
2013-04-251,4621,4621,4521,452500363
2013-04-241,4361,4361,3901,390300347.50
2013-04-231,4071,4071,4061,406200351.50
2013-04-221,3821,4121,3821,412300353
2013-04-191,3711,3821,3711,382500345.50
2013-04-181,4001,4001,4001,400200350
2013-04-171,4061,4061,4051,4051,100351.25
2013-04-161,3811,4111,3811,3941,000348.50
2013-04-121,4401,4401,4271,4271,000356.75
2013-04-111,4351,4491,4351,449600362.25
2013-04-101,4301,4351,4301,4351,000358.75
2013-04-091,4291,4361,4291,433800358.25
2013-04-081,3741,4591,3741,4591,100364.75
2013-04-051,4291,4291,4041,4041,300351
2013-04-041,3751,3751,3751,375800343.75
2013-04-031,3711,3791,3711,379500344.75
2013-04-021,4001,4001,3601,370500342.50
2013-04-011,4011,4301,4011,403600350.75
2013-03-291,4021,4221,4021,4221,100355.50
2013-03-281,4221,4241,4061,424400356
2013-03-271,4221,4221,4091,4221,000355.50
2013-03-261,4601,4601,4321,4321,600358
2013-03-251,4551,4991,4411,499900374.75
2013-03-221,4691,4691,4691,469200367.25
2013-03-211,4391,4391,4391,439900359.75
2013-03-191,4471,4601,4391,439700359.75
2013-03-181,4411,4461,4411,446200361.50
2013-03-151,4341,4591,4341,439600359.75
2013-03-141,4111,4121,4111,412400353
2013-03-131,4221,4221,4171,417300354.25
2013-03-121,4211,4321,4211,432600358
2013-03-111,4131,4201,3981,420600355
2013-03-081,3951,4041,3951,4048,500351
2013-03-071,3981,3981,3981,398300349.50
2013-03-061,3891,3891,3891,389100347.25
2013-03-051,3651,3651,3621,364400341
2013-03-041,3501,3501,3501,350100337.50
2013-03-011,2971,3331,2971,333500333.25
2013-02-281,3271,3271,3271,327300331.75
2013-02-271,3101,3101,3101,310100327.50
2013-02-261,3121,3121,3121,312100328
2013-02-251,3181,3181,3181,318400329.50
2013-02-221,2781,3091,2781,309900327.25
2013-02-211,3021,3091,3021,308500327
2013-02-201,2921,3001,2321,2951,000323.75
2013-02-191,3011,3011,2921,292400323
2013-02-181,3011,3011,3011,301300325.25
2013-02-151,3251,3851,2711,2711,200317.75
2013-02-141,3091,3091,3091,309200327.25
2013-02-131,3351,3351,3241,324300331
2013-02-121,3311,3311,3301,330200332.50
2013-02-081,3251,3301,3251,3301,000332.50
2013-02-071,3201,3201,3201,320600330
2013-02-061,3541,3541,3241,324600331
2013-02-051,3241,3241,3241,324200331
2013-02-011,3251,3291,3251,329300332.25
2013-01-311,3301,3301,3301,330100332.50
2013-01-301,3141,3311,3141,331600332.75
2013-01-291,3021,3091,3021,309200327.25
2013-01-281,3101,3101,3101,310400327.50
2013-01-251,2791,2961,2791,296200324
2013-01-241,3031,3031,2781,278400319.50
2013-01-231,2731,2731,2731,273200318.25
2013-01-221,2691,2691,2691,269100317.25
2013-01-211,2691,2691,2691,269200317.25
2013-01-181,2651,2651,2651,265300316.25
2013-01-171,2681,2681,2681,268300317
2013-01-161,2651,2651,2651,265100316.25
2013-01-151,2761,2761,2761,276200319
2013-01-111,2671,2671,2671,267100316.75
2013-01-101,2141,2511,2141,251400312.75
2013-01-091,2431,2431,2431,243300310.75
2013-01-081,2441,2441,2441,244200311
2013-01-071,2451,2451,2451,245100311.25
2013-01-041,2371,2431,2371,2431,200310.75

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