9628 燦ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,290	3,295	3,215	3,240	7,200	810
2017-12-28	3,275	3,300	3,255	3,270	3,500	817.50
2017-12-27	3,285	3,320	3,265	3,305	4,200	826.25
2017-12-26	3,360	3,360	3,285	3,300	8,000	825
2017-12-25	3,350	3,350	3,310	3,350	4,800	837.50
2017-12-22	3,360	3,385	3,330	3,365	4,300	841.25
2017-12-21	3,315	3,370	3,290	3,365	5,300	841.25
2017-12-20	3,320	3,330	3,290	3,320	5,800	830
2017-12-19	3,360	3,370	3,315	3,325	8,300	831.25
2017-12-18	3,385	3,385	3,350	3,360	5,100	840
2017-12-15	3,335	3,380	3,325	3,380	5,200	845
2017-12-14	3,365	3,365	3,305	3,335	7,700	833.75
2017-12-13	3,375	3,375	3,345	3,365	7,000	841.25
2017-12-12	3,375	3,390	3,345	3,365	7,800	841.25
2017-12-11	3,390	3,390	3,340	3,360	10,500	840
2017-12-08	3,270	3,345	3,270	3,345	7,200	836.25
2017-12-07	3,275	3,350	3,275	3,340	17,700	835
2017-12-06	3,185	3,300	3,185	3,280	10,800	820
2017-12-05	3,220	3,230	3,180	3,180	7,600	795
2017-12-04	3,230	3,290	3,215	3,230	7,600	807.50
2017-12-01	3,235	3,260	3,215	3,235	6,000	808.75
2017-11-30	3,265	3,295	3,240	3,250	10,800	812.50
2017-11-29	3,340	3,370	3,265	3,315	15,900	828.75
2017-11-28	3,350	3,385	3,310	3,335	15,200	833.75
2017-11-27	3,270	3,350	3,265	3,305	13,300	826.25
2017-11-24	3,295	3,315	3,210	3,270	14,400	817.50
2017-11-22	3,340	3,350	3,295	3,310	10,500	827.50
2017-11-21	3,250	3,355	3,250	3,330	26,400	832.50
2017-11-20	3,150	3,240	3,140	3,235	23,200	808.75
2017-11-17	3,100	3,150	3,050	3,140	19,000	785
2017-11-16	2,966	3,115	2,966	3,090	17,500	772.50
2017-11-15	3,050	3,065	2,957	2,966	19,200	741.50
2017-11-13	2,970	3,150	2,960	3,115	53,000	778.75
2017-11-10	2,919	2,930	2,900	2,921	9,300	730.25
2017-11-09	2,961	2,965	2,932	2,947	8,800	736.75
2017-11-08	2,954	2,969	2,930	2,967	12,800	741.75
2017-11-07	2,906	2,955	2,905	2,954	17,700	738.50
2017-11-06	2,886	2,907	2,851	2,895	9,000	723.75
2017-11-02	2,915	2,915	2,835	2,869	12,400	717.25
2017-11-01	2,876	2,919	2,850	2,905	14,500	726.25
2017-10-31	2,894	2,926	2,850	2,926	7,900	731.50
2017-10-30	2,916	2,916	2,835	2,902	35,200	725.50
2017-10-27	2,930	2,949	2,902	2,916	12,600	729
2017-10-26	2,863	2,930	2,863	2,918	13,300	729.50
2017-10-25	2,910	2,910	2,862	2,863	5,800	715.75
2017-10-24	2,870	2,895	2,870	2,895	7,100	723.75
2017-10-23	2,899	2,899	2,800	2,869	9,400	717.25
2017-10-20	2,850	2,898	2,849	2,864	14,000	716
2017-10-19	2,920	2,920	2,830	2,837	13,300	709.25
2017-10-18	2,929	2,940	2,909	2,933	14,000	733.25
2017-10-17	2,922	2,953	2,922	2,931	13,200	732.75
2017-10-16	2,890	2,940	2,889	2,918	17,300	729.50
2017-10-13	2,840	2,917	2,831	2,869	21,500	717.25
2017-10-12	2,810	2,876	2,770	2,851	8,000	712.75
2017-10-11	2,832	2,901	2,760	2,801	16,900	700.25
2017-10-10	2,734	2,850	2,734	2,829	15,800	707.25
2017-10-06	2,797	2,797	2,651	2,761	26,100	690.25
2017-10-05	2,825	2,850	2,779	2,809	10,100	702.25
2017-10-04	2,954	2,954	2,832	2,842	20,700	710.50
2017-10-03	2,800	2,986	2,800	2,959	32,900	739.75
2017-10-02	2,749	2,774	2,727	2,768	19,900	692
2017-09-29	2,750	2,752	2,705	2,730	26,200	682.50
2017-09-28	2,640	2,776	2,640	2,748	29,500	687
2017-09-27	2,550	2,617	2,547	2,610	22,300	652.50
2017-09-26	2,520	2,549	2,520	2,530	18,200	632.50
2017-09-25	2,525	2,544	2,504	2,538	15,700	634.50
2017-09-22	2,530	2,530	2,486	2,502	7,300	625.50
2017-09-21	2,523	2,537	2,507	2,528	13,100	632
2017-09-20	2,540	2,540	2,483	2,523	18,800	630.75
2017-09-19	2,520	2,533	2,501	2,516	15,900	629
2017-09-15	2,430	2,497	2,430	2,480	16,500	620
2017-09-14	2,449	2,475	2,442	2,443	10,300	610.75
2017-09-13	2,439	2,467	2,423	2,423	10,200	605.75
2017-09-12	2,395	2,428	2,386	2,410	11,000	602.50
2017-09-11	2,500	2,539	2,360	2,360	48,800	590
2017-09-08	2,514	2,514	2,467	2,494	9,300	623.50
2017-09-07	2,475	2,514	2,469	2,514	12,800	628.50
2017-09-06	2,443	2,484	2,443	2,457	11,800	614.25
2017-09-05	2,487	2,490	2,436	2,481	10,700	620.25
2017-09-04	2,507	2,507	2,466	2,486	8,400	621.50
2017-09-01	2,515	2,515	2,480	2,506	10,200	626.50
2017-08-31	2,524	2,524	2,476	2,515	6,400	628.75
2017-08-30	2,490	2,510	2,450	2,505	10,100	626.25
2017-08-29	2,510	2,510	2,460	2,489	18,800	622.25
2017-08-28	2,500	2,528	2,499	2,514	10,500	628.50
2017-08-25	2,494	2,537	2,477	2,491	17,500	622.75
2017-08-24	2,470	2,475	2,434	2,453	7,200	613.25
2017-08-23	2,449	2,475	2,441	2,465	13,200	616.25
2017-08-22	2,400	2,430	2,380	2,430	10,600	607.50
2017-08-21	2,323	2,399	2,323	2,391	13,800	597.75
2017-08-18	2,350	2,366	2,313	2,319	10,700	579.75
2017-08-17	2,367	2,427	2,364	2,396	9,500	599
2017-08-16	2,449	2,451	2,367	2,367	12,900	591.75
2017-08-15	2,363	2,445	2,359	2,432	20,200	608
2017-08-14	2,268	2,390	2,197	2,377	25,200	594.25
2017-08-10	2,192	2,290	2,192	2,267	11,900	566.75
2017-08-09	2,220	2,237	2,167	2,193	4,900	548.25
2017-08-08	2,240	2,267	2,235	2,253	5,100	563.25
2017-08-07	2,280	2,280	2,250	2,263	2,700	565.75
2017-08-04	2,277	2,277	2,239	2,277	4,800	569.25
2017-08-03	2,263	2,283	2,262	2,277	2,600	569.25
2017-08-02	2,280	2,298	2,257	2,285	3,700	571.25
2017-08-01	2,296	2,318	2,258	2,282	11,600	570.50
2017-07-31	2,265	2,290	2,245	2,290	7,000	572.50
2017-07-28	2,259	2,266	2,228	2,266	5,800	566.50
2017-07-27	2,267	2,267	2,240	2,243	3,700	560.75
2017-07-26	2,262	2,262	2,225	2,257	5,600	564.25
2017-07-25	2,240	2,250	2,230	2,246	5,500	561.50
2017-07-24	2,229	2,265	2,226	2,255	11,400	563.75
2017-07-21	2,190	2,229	2,179	2,221	13,600	555.25
2017-07-20	2,170	2,200	2,156	2,193	13,700	548.25
2017-07-19	2,085	2,160	2,083	2,156	13,800	539
2017-07-18	2,099	2,100	2,002	2,085	12,000	521.25
2017-07-14	2,153	2,153	2,072	2,097	18,700	524.25
2017-07-13	2,168	2,168	2,138	2,153	2,600	538.25
2017-07-12	2,155	2,178	2,147	2,168	8,000	542
2017-07-11	2,135	2,169	2,135	2,154	10,300	538.50
2017-07-10	2,110	2,151	2,110	2,135	9,200	533.75
2017-07-07	2,136	2,163	2,102	2,109	15,900	527.25
2017-07-06	2,209	2,211	2,135	2,163	13,700	540.75
2017-07-05	2,230	2,238	2,203	2,204	5,600	551
2017-07-04	2,265	2,270	2,232	2,251	9,900	562.75
2017-07-03	2,242	2,264	2,231	2,264	14,200	566
2017-06-30	2,218	2,227	2,174	2,224	8,000	556
2017-06-29	2,228	2,229	2,197	2,225	7,300	556.25
2017-06-28	2,240	2,246	2,195	2,208	10,000	552
2017-06-27	2,248	2,250	2,240	2,248	6,800	562
2017-06-26	2,200	2,245	2,173	2,224	14,200	556
2017-06-23	2,183	2,203	2,162	2,200	12,300	550
2017-06-22	2,085	2,219	2,077	2,204	26,000	551
2017-06-21	2,050	2,078	2,020	2,077	21,500	519.25
2017-06-20	2,164	2,164	2,040	2,050	16,000	512.50
2017-06-19	2,150	2,169	2,147	2,158	17,400	539.50
2017-06-16	2,089	2,129	2,083	2,129	18,000	532.25
2017-06-15	2,062	2,099	2,055	2,087	9,700	521.75
2017-06-14	2,074	2,084	2,071	2,074	6,400	518.50
2017-06-13	2,034	2,088	2,034	2,074	21,000	518.50
2017-06-12	2,021	2,044	2,016	2,034	14,000	508.50
2017-06-09	2,039	2,039	2,017	2,031	11,500	507.75
2017-06-08	2,036	2,042	2,008	2,025	14,900	506.25
2017-06-07	2,017	2,046	2,004	2,043	9,500	510.75
2017-06-06	2,008	2,029	2,001	2,023	17,500	505.75
2017-06-05	1,930	2,050	1,917	2,030	26,500	507.50
2017-06-02	1,914	1,943	1,914	1,923	14,000	480.75
2017-06-01	1,870	1,914	1,870	1,914	19,600	478.50
2017-05-31	1,828	1,860	1,828	1,853	9,700	463.25
2017-05-30	1,842	1,843	1,813	1,818	5,200	454.50
2017-05-29	1,828	1,849	1,816	1,835	12,100	458.75
2017-05-26	1,800	1,839	1,799	1,821	14,100	455.25
2017-05-25	1,800	1,817	1,750	1,805	11,900	451.25
2017-05-24	1,804	1,813	1,800	1,807	7,300	451.75
2017-05-23	1,800	1,810	1,783	1,803	8,000	450.75
2017-05-22	1,756	1,796	1,756	1,792	10,200	448
2017-05-19	1,732	1,762	1,732	1,758	8,000	439.50
2017-05-18	1,713	1,737	1,713	1,732	12,900	433
2017-05-17	1,764	1,764	1,741	1,753	6,600	438.25
2017-05-16	1,760	1,766	1,752	1,764	11,400	441
2017-05-15	1,749	1,772	1,731	1,756	40,500	439
2017-05-12	1,700	1,714	1,700	1,703	6,500	425.75
2017-05-11	1,714	1,714	1,700	1,705	3,600	426.25
2017-05-10	1,723	1,723	1,709	1,718	8,900	429.50
2017-05-09	1,722	1,730	1,722	1,727	6,800	431.75
2017-05-08	1,740	1,745	1,722	1,729	18,600	432.25
2017-05-02	1,750	1,750	1,722	1,731	42,600	432.75
2017-05-01	1,627	1,638	1,627	1,631	2,200	407.75
2017-04-28	1,643	1,643	1,623	1,624	2,600	406
2017-04-27	1,613	1,650	1,613	1,638	4,900	409.50
2017-04-26	1,625	1,625	1,613	1,613	4,000	403.25
2017-04-25	1,603	1,617	1,603	1,617	4,100	404.25
2017-04-24	1,606	1,619	1,590	1,593	4,900	398.25
2017-04-21	1,594	1,610	1,590	1,590	2,300	397.50
2017-04-20	1,599	1,606	1,592	1,592	3,000	398
2017-04-19	1,590	1,620	1,590	1,591	4,600	397.75
2017-04-18	1,594	1,599	1,590	1,590	3,300	397.50
2017-04-17	1,565	1,605	1,565	1,594	2,100	398.50
2017-04-14	1,586	1,586	1,565	1,565	2,300	391.25
2017-04-13	1,600	1,600	1,585	1,586	2,800	396.50
2017-04-12	1,601	1,610	1,592	1,604	5,000	401
2017-04-11	1,605	1,605	1,599	1,603	3,800	400.75
2017-04-10	1,617	1,620	1,604	1,609	1,100	402.25
2017-04-07	1,616	1,620	1,608	1,615	5,000	403.75
2017-04-06	1,620	1,622	1,610	1,610	5,800	402.50
2017-04-05	1,614	1,627	1,614	1,620	3,800	405
2017-04-04	1,629	1,635	1,607	1,612	5,800	403
2017-04-03	1,620	1,626	1,615	1,620	2,800	405
2017-03-31	1,640	1,640	1,624	1,624	3,400	406
2017-03-30	1,632	1,633	1,626	1,626	4,300	406.50
2017-03-29	1,675	1,675	1,624	1,641	11,900	410.25
2017-03-28	1,670	1,681	1,665	1,681	6,300	420.25
2017-03-27	1,696	1,697	1,680	1,682	9,500	420.50
2017-03-24	1,673	1,688	1,671	1,688	4,600	422
2017-03-23	1,655	1,671	1,652	1,670	2,600	417.50
2017-03-22	1,665	1,673	1,655	1,667	4,700	416.75
2017-03-21	1,671	1,680	1,666	1,671	6,800	417.75
2017-03-17	1,675	1,678	1,666	1,671	3,500	417.75
2017-03-16	1,685	1,685	1,672	1,682	9,700	420.50
2017-03-15	1,659	1,678	1,659	1,660	9,700	415
2017-03-14	1,637	1,663	1,631	1,659	4,800	414.75
2017-03-13	1,639	1,640	1,624	1,635	1,800	408.75
2017-03-10	1,630	1,639	1,619	1,621	9,600	405.25
2017-03-09	1,623	1,626	1,611	1,625	2,500	406.25
2017-03-08	1,618	1,620	1,613	1,615	4,100	403.75
2017-03-07	1,614	1,622	1,614	1,618	5,100	404.50
2017-03-06	1,599	1,618	1,599	1,616	4,800	404
2017-03-03	1,595	1,599	1,595	1,599	1,000	399.75
2017-03-02	1,616	1,616	1,595	1,600	3,500	400
2017-03-01	1,597	1,622	1,592	1,612	6,200	403
2017-02-28	1,596	1,597	1,590	1,591	2,800	397.75
2017-02-27	1,594	1,594	1,587	1,590	5,000	397.50
2017-02-24	1,590	1,591	1,585	1,588	2,600	397
2017-02-23	1,594	1,594	1,590	1,590	1,800	397.50
2017-02-22	1,594	1,594	1,586	1,589	1,800	397.25
2017-02-21	1,590	1,592	1,586	1,588	3,300	397
2017-02-20	1,592	1,592	1,586	1,590	1,900	397.50
2017-02-17	1,585	1,587	1,580	1,587	1,300	396.75
2017-02-16	1,588	1,589	1,576	1,584	4,200	396
2017-02-15	1,598	1,598	1,588	1,594	4,000	398.50
2017-02-14	1,597	1,597	1,585	1,585	3,400	396.25
2017-02-13	1,593	1,594	1,587	1,592	2,400	398
2017-02-10	1,583	1,586	1,573	1,585	6,600	396.25
2017-02-09	1,583	1,583	1,576	1,576	5,000	394
2017-02-08	1,574	1,580	1,570	1,575	2,600	393.75
2017-02-07	1,570	1,574	1,568	1,569	2,000	392.25
2017-02-06	1,574	1,576	1,566	1,576	2,900	394
2017-02-03	1,571	1,585	1,571	1,574	3,600	393.50
2017-02-02	1,583	1,583	1,573	1,573	2,600	393.25
2017-02-01	1,585	1,585	1,572	1,572	3,100	393
2017-01-31	1,574	1,587	1,574	1,577	6,800	394.25
2017-01-30	1,578	1,583	1,575	1,579	2,400	394.75
2017-01-27	1,580	1,586	1,580	1,582	2,000	395.50
2017-01-26	1,583	1,583	1,576	1,576	6,800	394
2017-01-25	1,580	1,580	1,572	1,572	4,400	393
2017-01-24	1,575	1,575	1,571	1,574	1,900	393.50
2017-01-23	1,570	1,581	1,570	1,571	5,100	392.75
2017-01-20	1,572	1,580	1,565	1,570	2,700	392.50
2017-01-19	1,559	1,580	1,554	1,572	8,900	393
2017-01-18	1,578	1,579	1,539	1,559	7,400	389.75
2017-01-17	1,579	1,579	1,571	1,571	2,700	392.75
2017-01-16	1,578	1,580	1,570	1,580	6,000	395
2017-01-13	1,573	1,578	1,571	1,572	3,100	393
2017-01-12	1,580	1,586	1,569	1,573	9,800	393.25
2017-01-11	1,576	1,576	1,568	1,573	2,400	393.25
2017-01-10	1,577	1,578	1,562	1,572	10,300	393
2017-01-06	1,560	1,567	1,560	1,567	6,100	391.75
2017-01-05	1,560	1,567	1,560	1,565	5,600	391.25
2017-01-04	1,552	1,560	1,551	1,560	3,400	390

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