9628 燦ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,297	2,298	2,204	2,227	4,400	556.75
2018-12-27	2,284	2,300	2,245	2,298	6,500	574.50
2018-12-26	2,142	2,213	2,133	2,156	9,400	539
2018-12-25	2,106	2,128	2,040	2,109	18,500	527.25
2018-12-21	2,301	2,301	2,228	2,242	16,400	560.50
2018-12-20	2,338	2,348	2,301	2,316	12,100	579
2018-12-19	2,383	2,401	2,363	2,363	6,400	590.75
2018-12-18	2,408	2,421	2,377	2,393	10,100	598.25
2018-12-17	2,418	2,418	2,375	2,411	10,100	602.75
2018-12-14	2,440	2,456	2,422	2,422	11,200	605.50
2018-12-13	2,413	2,465	2,413	2,453	14,700	613.25
2018-12-12	2,454	2,476	2,445	2,463	4,600	615.75
2018-12-11	2,450	2,500	2,411	2,427	3,900	606.75
2018-12-10	2,452	2,452	2,404	2,406	7,900	601.50
2018-12-07	2,475	2,492	2,453	2,458	9,300	614.50
2018-12-06	2,508	2,512	2,470	2,474	12,700	618.50
2018-12-05	2,503	2,555	2,503	2,527	9,700	631.75
2018-12-04	2,600	2,601	2,523	2,523	10,500	630.75
2018-12-03	2,563	2,580	2,553	2,562	9,800	640.50
2018-11-30	2,601	2,609	2,560	2,576	11,900	644
2018-11-29	2,595	2,613	2,595	2,600	5,900	650
2018-11-28	2,589	2,600	2,571	2,592	5,900	648
2018-11-27	2,604	2,628	2,583	2,603	5,000	650.75
2018-11-26	2,660	2,677	2,595	2,621	10,700	655.25
2018-11-22	2,739	2,779	2,694	2,701	9,800	675.25
2018-11-21	2,720	2,736	2,720	2,731	2,800	682.75
2018-11-20	2,768	2,779	2,747	2,747	4,700	686.75
2018-11-19	2,749	2,776	2,749	2,768	3,800	692
2018-11-16	2,710	2,787	2,710	2,771	7,900	692.75
2018-11-15	2,728	2,744	2,687	2,696	4,400	674
2018-11-14	2,696	2,743	2,696	2,720	5,300	680
2018-11-13	2,720	2,765	2,650	2,743	9,700	685.75
2018-11-12	2,702	2,765	2,702	2,743	9,700	685.75
2018-11-09	2,647	2,725	2,646	2,723	27,700	680.75
2018-11-08	2,606	2,631	2,580	2,607	10,800	651.75
2018-11-07	2,574	2,631	2,571	2,571	5,500	642.75
2018-11-06	2,610	2,630	2,549	2,550	3,900	637.50
2018-11-05	2,601	2,631	2,601	2,610	4,200	652.50
2018-11-02	2,640	2,671	2,601	2,614	7,100	653.50
2018-11-01	2,642	2,659	2,591	2,618	8,500	654.50
2018-10-31	2,617	2,642	2,566	2,642	6,900	660.50
2018-10-30	2,488	2,589	2,488	2,583	19,500	645.75
2018-10-29	2,547	2,577	2,505	2,507	8,600	626.75
2018-10-26	2,604	2,604	2,541	2,545	8,900	636.25
2018-10-25	2,580	2,635	2,551	2,554	13,000	638.50
2018-10-24	2,610	2,660	2,610	2,660	5,600	665
2018-10-23	2,634	2,647	2,610	2,610	5,500	652.50
2018-10-22	2,621	2,678	2,621	2,664	2,600	666
2018-10-19	2,653	2,699	2,638	2,638	4,300	659.50
2018-10-18	2,672	2,691	2,626	2,677	6,300	669.25
2018-10-17	2,665	2,693	2,627	2,672	5,400	668
2018-10-16	2,622	2,634	2,601	2,615	5,900	653.75
2018-10-15	2,672	2,689	2,610	2,622	9,200	655.50
2018-10-12	2,611	2,704	2,611	2,672	13,400	668
2018-10-11	2,651	2,683	2,608	2,659	16,000	664.75
2018-10-10	2,731	2,740	2,695	2,700	5,700	675
2018-10-09	2,700	2,763	2,670	2,694	12,000	673.50
2018-10-05	2,731	2,741	2,705	2,711	6,200	677.75
2018-10-04	2,739	2,797	2,739	2,749	5,400	687.25
2018-10-03	2,750	2,788	2,732	2,737	10,200	684.25
2018-10-02	2,771	2,817	2,743	2,751	9,700	687.75
2018-10-01	2,818	2,818	2,770	2,770	11,500	692.50
2018-09-28	2,835	2,858	2,816	2,818	4,900	704.50
2018-09-27	2,885	2,887	2,811	2,816	8,400	704
2018-09-26	2,930	2,930	2,868	2,892	9,200	723
2018-09-25	2,877	2,928	2,877	2,925	13,500	731.25
2018-09-21	2,883	2,894	2,855	2,855	7,400	713.75
2018-09-20	2,920	2,925	2,868	2,868	6,800	717
2018-09-19	2,889	2,920	2,840	2,900	11,500	725
2018-09-18	2,823	2,860	2,800	2,847	10,100	711.75
2018-09-14	2,751	2,805	2,751	2,795	10,700	698.75
2018-09-13	2,823	2,824	2,783	2,783	11,300	695.75
2018-09-12	2,810	2,860	2,761	2,854	9,900	713.50
2018-09-11	2,857	2,872	2,782	2,810	15,800	702.50
2018-09-10	2,815	2,890	2,796	2,854	38,900	713.50
2018-09-07	2,561	2,620	2,561	2,596	5,500	649
2018-09-06	2,580	2,636	2,541	2,611	6,800	652.75
2018-09-05	2,626	2,639	2,590	2,598	5,600	649.50
2018-09-04	2,662	2,662	2,614	2,614	4,100	653.50
2018-09-03	2,700	2,700	2,648	2,662	4,600	665.50
2018-08-31	2,629	2,739	2,629	2,739	12,800	684.75
2018-08-30	2,659	2,668	2,635	2,635	2,900	658.75
2018-08-29	2,675	2,675	2,610	2,637	5,400	659.25
2018-08-28	2,693	2,724	2,653	2,676	6,300	669
2018-08-27	2,764	2,764	2,690	2,711	11,300	677.75
2018-08-24	2,733	2,772	2,721	2,746	5,600	686.50
2018-08-23	2,650	2,734	2,650	2,702	3,900	675.50
2018-08-22	2,645	2,687	2,645	2,663	5,100	665.75
2018-08-21	2,590	2,687	2,590	2,663	7,100	665.75
2018-08-20	2,627	2,627	2,600	2,601	4,400	650.25
2018-08-17	2,580	2,602	2,580	2,601	4,700	650.25
2018-08-16	2,584	2,622	2,584	2,600	5,600	650
2018-08-15	2,578	2,651	2,578	2,620	6,000	655
2018-08-14	2,669	2,685	2,605	2,613	8,600	653.25
2018-08-13	2,607	2,691	2,607	2,663	15,400	665.75
2018-08-10	2,498	2,620	2,498	2,613	30,500	653.25
2018-08-09	2,433	2,433	2,349	2,349	4,000	587.25
2018-08-08	2,410	2,410	2,371	2,383	4,600	595.75
2018-08-07	2,364	2,387	2,363	2,383	2,300	595.75
2018-08-06	2,363	2,363	2,350	2,351	2,400	587.75
2018-08-03	2,387	2,402	2,362	2,362	4,200	590.50
2018-08-02	2,413	2,441	2,382	2,403	5,500	600.75
2018-08-01	2,442	2,442	2,410	2,413	3,300	603.25
2018-07-31	2,450	2,470	2,425	2,437	4,700	609.25
2018-07-30	2,449	2,449	2,421	2,447	4,100	611.75
2018-07-27	2,449	2,449	2,411	2,434	4,300	608.50
2018-07-26	2,418	2,438	2,415	2,438	4,600	609.50
2018-07-25	2,409	2,409	2,391	2,391	2,200	597.75
2018-07-24	2,430	2,430	2,399	2,409	2,000	602.25
2018-07-23	2,420	2,449	2,418	2,418	2,600	604.50
2018-07-20	2,440	2,450	2,420	2,444	4,000	611
2018-07-19	2,456	2,469	2,434	2,440	2,500	610
2018-07-18	2,403	2,474	2,403	2,442	3,500	610.50
2018-07-17	2,425	2,432	2,402	2,402	5,600	600.50
2018-07-13	2,402	2,418	2,382	2,406	6,300	601.50
2018-07-12	2,420	2,420	2,400	2,402	4,300	600.50
2018-07-11	2,448	2,448	2,406	2,414	2,900	603.50
2018-07-10	2,457	2,474	2,449	2,449	4,500	612.25
2018-07-09	2,403	2,476	2,400	2,457	6,200	614.25
2018-07-06	2,345	2,431	2,345	2,414	8,000	603.50
2018-07-05	2,383	2,383	2,318	2,328	7,500	582
2018-07-04	2,408	2,430	2,408	2,410	3,700	602.50
2018-07-03	2,486	2,486	2,419	2,438	7,200	609.50
2018-07-02	2,540	2,540	2,469	2,483	6,300	620.75
2018-06-29	2,511	2,537	2,511	2,532	1,600	633
2018-06-28	2,521	2,521	2,497	2,511	4,500	627.75
2018-06-27	2,540	2,540	2,504	2,521	2,600	630.25
2018-06-26	2,491	2,540	2,491	2,520	6,000	630
2018-06-25	2,547	2,556	2,460	2,490	4,500	622.50
2018-06-22	2,556	2,559	2,539	2,547	4,000	636.75
2018-06-21	2,574	2,574	2,556	2,556	5,100	639
2018-06-20	2,573	2,593	2,554	2,574	6,300	643.50
2018-06-19	2,641	2,642	2,552	2,573	6,500	643.25
2018-06-18	2,633	2,639	2,623	2,630	3,900	657.50
2018-06-15	2,691	2,691	2,616	2,620	7,800	655
2018-06-14	2,718	2,718	2,673	2,689	5,100	672.25
2018-06-13	2,685	2,723	2,674	2,718	6,900	679.50
2018-06-12	2,724	2,724	2,668	2,696	5,900	674
2018-06-11	2,748	2,757	2,725	2,741	2,800	685.25
2018-06-08	2,740	2,742	2,709	2,741	6,600	685.25
2018-06-07	2,741	2,778	2,741	2,772	5,500	693
2018-06-06	2,773	2,783	2,711	2,741	5,600	685.25
2018-06-05	2,743	2,798	2,743	2,792	3,500	698
2018-06-04	2,740	2,770	2,740	2,755	3,800	688.75
2018-06-01	2,679	2,756	2,668	2,740	10,600	685
2018-05-31	2,772	2,785	2,689	2,695	4,300	673.75
2018-05-30	2,716	2,725	2,672	2,722	7,300	680.50
2018-05-29	2,772	2,800	2,716	2,719	5,700	679.75
2018-05-28	2,781	2,800	2,762	2,799	7,900	699.75
2018-05-25	2,794	2,801	2,770	2,782	2,200	695.50
2018-05-24	2,794	2,794	2,773	2,775	2,700	693.75
2018-05-23	2,781	2,822	2,775	2,795	4,600	698.75
2018-05-22	2,810	2,831	2,784	2,806	4,600	701.50
2018-05-21	2,840	2,840	2,777	2,810	9,000	702.50
2018-05-18	2,909	2,909	2,800	2,853	6,900	713.25
2018-05-17	2,747	2,920	2,747	2,904	18,400	726
2018-05-16	2,745	2,768	2,736	2,744	4,100	686
2018-05-15	2,801	2,801	2,722	2,736	11,800	684
2018-05-14	2,829	2,835	2,795	2,812	9,400	703
2018-05-11	2,762	2,843	2,762	2,843	15,400	710.75
2018-05-10	2,830	2,868	2,791	2,834	10,000	708.50
2018-05-09	2,875	2,894	2,766	2,789	10,200	697.25
2018-05-08	2,868	2,910	2,846	2,854	8,500	713.50
2018-05-07	2,893	2,899	2,836	2,853	7,400	713.25
2018-05-02	2,927	2,927	2,876	2,893	3,200	723.25
2018-05-01	2,959	2,959	2,882	2,882	4,000	720.50
2018-04-27	2,934	2,957	2,908	2,957	6,000	739.25
2018-04-26	2,930	2,949	2,917	2,934	6,600	733.50
2018-04-25	2,954	2,954	2,915	2,945	1,200	736.25
2018-04-24	2,904	2,959	2,896	2,950	8,900	737.50
2018-04-23	2,885	2,885	2,869	2,882	2,400	720.50
2018-04-20	2,862	2,898	2,836	2,885	5,100	721.25
2018-04-19	2,874	2,887	2,813	2,864	9,000	716
2018-04-18	2,908	2,908	2,853	2,892	5,500	723
2018-04-17	2,918	2,927	2,799	2,859	23,500	714.75
2018-04-16	2,953	2,957	2,866	2,918	8,600	729.50
2018-04-13	2,914	2,950	2,904	2,921	12,900	730.25
2018-04-12	2,869	2,898	2,850	2,898	16,000	724.50
2018-04-11	2,847	2,872	2,804	2,825	14,300	706.25
2018-04-10	2,748	2,890	2,730	2,890	22,800	722.50
2018-04-09	2,613	2,723	2,606	2,698	14,200	674.50
2018-04-06	2,579	2,610	2,573	2,601	8,100	650.25
2018-04-05	2,566	2,579	2,565	2,572	2,700	643
2018-04-04	2,548	2,570	2,546	2,566	5,600	641.50
2018-04-03	2,567	2,575	2,555	2,555	2,800	638.75
2018-03-30	2,577	2,581	2,550	2,581	4,800	645.25
2018-03-29	2,541	2,555	2,523	2,555	6,200	638.75
2018-03-28	2,538	2,538	2,500	2,538	4,300	634.50
2018-03-27	2,535	2,563	2,523	2,563	8,600	640.75
2018-03-26	2,485	2,537	2,469	2,533	13,200	633.25
2018-03-23	2,585	2,585	2,500	2,505	12,600	626.25
2018-03-22	2,581	2,598	2,578	2,591	6,600	647.75
2018-03-20	2,582	2,602	2,578	2,598	11,000	649.50
2018-03-19	2,601	2,601	2,585	2,593	6,000	648.25
2018-03-16	2,619	2,620	2,602	2,606	3,000	651.50
2018-03-15	2,607	2,611	2,595	2,611	4,600	652.75
2018-03-14	2,612	2,617	2,597	2,610	5,000	652.50
2018-03-13	2,621	2,629	2,612	2,621	6,700	655.25
2018-03-12	2,624	2,631	2,606	2,619	6,100	654.75
2018-03-09	2,613	2,617	2,595	2,617	7,100	654.25
2018-03-08	2,598	2,614	2,590	2,613	9,300	653.25
2018-03-07	2,593	2,620	2,591	2,605	7,200	651.25
2018-03-06	2,591	2,604	2,585	2,593	2,900	648.25
2018-03-05	2,627	2,627	2,581	2,583	6,800	645.75
2018-03-02	2,683	2,683	2,600	2,602	13,500	650.50
2018-03-01	2,621	2,681	2,620	2,663	15,000	665.75
2018-02-28	2,629	2,636	2,621	2,621	10,900	655.25
2018-02-27	2,652	2,662	2,628	2,629	6,300	657.25
2018-02-26	2,678	2,678	2,634	2,649	8,900	662.25
2018-02-23	2,659	2,684	2,659	2,674	9,000	668.50
2018-02-22	2,624	2,658	2,621	2,655	12,300	663.75
2018-02-21	2,634	2,646	2,625	2,645	7,800	661.25
2018-02-20	2,637	2,639	2,618	2,623	13,200	655.75
2018-02-19	2,635	2,651	2,624	2,651	6,100	662.75
2018-02-16	2,660	2,670	2,616	2,623	21,800	655.75
2018-02-15	2,637	2,678	2,630	2,650	12,100	662.50
2018-02-14	2,680	2,681	2,610	2,628	16,700	657
2018-02-13	2,688	2,730	2,680	2,680	12,500	670
2018-02-09	2,672	2,716	2,658	2,682	29,800	670.50
2018-02-08	2,809	2,829	2,770	2,801	11,500	700.25
2018-02-07	2,742	2,852	2,742	2,759	16,400	689.75
2018-02-06	2,839	2,839	2,600	2,729	32,400	682.25
2018-02-05	3,010	3,015	2,922	2,927	13,700	731.75
2018-02-02	2,955	3,025	2,955	3,025	11,500	756.25
2018-02-01	2,940	2,963	2,940	2,955	5,900	738.75
2018-01-31	2,920	2,936	2,916	2,921	6,700	730.25
2018-01-30	2,980	2,980	2,912	2,948	12,400	737
2018-01-29	2,969	2,982	2,944	2,974	10,200	743.50
2018-01-26	2,981	2,981	2,931	2,934	14,300	733.50
2018-01-25	2,989	2,999	2,982	2,988	7,400	747
2018-01-24	2,975	3,020	2,966	2,986	25,600	746.50
2018-01-23	2,940	2,986	2,940	2,962	18,200	740.50
2018-01-22	2,893	2,934	2,889	2,924	13,500	731
2018-01-19	2,870	2,891	2,868	2,880	9,600	720
2018-01-18	2,954	3,000	2,858	2,870	38,000	717.50
2018-01-17	3,000	3,000	2,951	2,952	14,400	738
2018-01-16	3,005	3,020	3,005	3,010	3,300	752.50
2018-01-15	2,980	3,035	2,966	3,010	8,700	752.50
2018-01-12	3,080	3,080	2,997	3,000	13,300	750
2018-01-11	3,120	3,120	3,085	3,095	4,900	773.75
2018-01-10	3,175	3,175	3,085	3,130	22,100	782.50
2018-01-09	3,235	3,235	3,190	3,195	4,600	798.75
2018-01-05	3,230	3,250	3,185	3,240	9,000	810
2018-01-04	3,225	3,245	3,200	3,235	10,500	808.75

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