9628 燦ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,421	1,422	1,386	1,391	9,900	695.50
2019-12-27	1,429	1,434	1,414	1,421	11,000	710.50
2019-12-26	1,422	1,424	1,414	1,422	10,100	711
2019-12-25	1,414	1,432	1,404	1,422	13,000	711
2019-12-24	1,468	1,468	1,412	1,425	14,600	712.50
2019-12-23	1,504	1,507	1,454	1,479	21,500	739.50
2019-12-20	1,469	1,511	1,469	1,502	28,300	751
2019-12-19	1,445	1,469	1,445	1,469	9,600	734.50
2019-12-18	1,460	1,460	1,435	1,445	8,400	722.50
2019-12-17	1,409	1,455	1,409	1,455	10,600	727.50
2019-12-16	1,436	1,451	1,410	1,410	9,700	705
2019-12-13	1,450	1,454	1,434	1,447	17,600	723.50
2019-12-12	1,431	1,445	1,417	1,425	20,100	712.50
2019-12-11	1,412	1,422	1,399	1,403	21,500	701.50
2019-12-10	1,396	1,405	1,382	1,382	14,000	691
2019-12-09	1,364	1,406	1,364	1,399	23,600	699.50
2019-12-06	1,348	1,360	1,347	1,358	11,800	679
2019-12-05	1,348	1,356	1,348	1,348	4,500	674
2019-12-04	1,345	1,358	1,332	1,355	8,000	677.50
2019-12-03	1,348	1,364	1,345	1,345	8,800	672.50
2019-12-02	1,358	1,360	1,348	1,348	11,300	674
2019-11-29	1,383	1,383	1,358	1,360	5,300	680
2019-11-28	1,385	1,385	1,370	1,373	9,300	686.50
2019-11-27	1,387	1,411	1,373	1,389	29,000	694.50
2019-11-26	1,366	1,389	1,366	1,379	14,100	689.50
2019-11-25	1,356	1,380	1,349	1,355	17,600	677.50
2019-11-22	1,326	1,365	1,320	1,356	23,500	678
2019-11-21	1,320	1,320	1,302	1,313	13,400	656.50
2019-11-20	1,321	1,334	1,302	1,307	25,600	653.50
2019-11-19	1,325	1,325	1,315	1,317	4,800	658.50
2019-11-18	1,318	1,329	1,318	1,328	18,800	664
2019-11-15	1,282	1,321	1,280	1,310	17,800	655
2019-11-14	1,304	1,304	1,283	1,283	15,000	641.50
2019-11-13	1,322	1,322	1,309	1,317	4,700	658.50
2019-11-12	1,344	1,344	1,280	1,331	25,600	665.50
2019-11-11	1,315	1,344	1,312	1,343	29,700	671.50
2019-11-08	1,241	1,358	1,241	1,288	72,400	644
2019-11-07	1,180	1,180	1,171	1,171	8,300	585.50
2019-11-06	1,174	1,174	1,159	1,171	7,100	585.50
2019-11-05	1,178	1,179	1,163	1,175	14,500	587.50
2019-11-01	1,144	1,186	1,144	1,159	18,300	579.50
2019-10-31	1,126	1,150	1,121	1,130	12,100	565
2019-10-30	1,102	1,126	1,093	1,126	13,300	563
2019-10-29	1,123	1,123	1,112	1,112	6,100	556
2019-10-28	1,123	1,124	1,105	1,112	16,400	556
2019-10-25	1,103	1,108	1,098	1,105	17,200	552.50
2019-10-24	1,085	1,089	1,082	1,089	5,400	544.50
2019-10-23	1,082	1,090	1,081	1,082	3,900	541
2019-10-21	1,083	1,086	1,075	1,078	3,700	539
2019-10-18	1,071	1,091	1,071	1,088	5,100	544
2019-10-17	1,093	1,095	1,074	1,077	5,600	538.50
2019-10-16	1,090	1,098	1,090	1,093	7,800	546.50
2019-10-15	1,103	1,103	1,080	1,090	7,800	545
2019-10-11	1,078	1,087	1,071	1,073	9,500	536.50
2019-10-10	1,089	1,091	1,080	1,080	3,700	540
2019-10-09	1,084	1,108	1,080	1,098	5,900	549
2019-10-08	1,096	1,096	1,083	1,088	4,300	544
2019-10-07	1,091	1,105	1,084	1,085	3,400	542.50
2019-10-04	1,087	1,092	1,084	1,092	3,600	546
2019-10-03	1,099	1,100	1,088	1,096	5,900	548
2019-10-02	1,106	1,132	1,106	1,113	10,800	556.50
2019-10-01	1,096	1,107	1,090	1,106	9,700	553
2019-09-30	1,100	1,100	1,088	1,088	11,500	544
2019-09-27	1,101	1,114	1,096	1,106	10,000	553
2019-09-26	2,264	2,265	2,242	2,251	7,500	562.75
2019-09-25	2,198	2,225	2,198	2,222	5,700	555.50
2019-09-24	2,190	2,208	2,190	2,203	6,000	550.75
2019-09-20	2,188	2,200	2,185	2,190	4,100	547.50
2019-09-19	2,160	2,188	2,160	2,188	4,200	547
2019-09-18	2,198	2,198	2,156	2,158	4,500	539.50
2019-09-17	2,174	2,197	2,174	2,185	7,800	546.25
2019-09-13	2,138	2,161	2,138	2,160	10,600	540
2019-09-12	2,115	2,129	2,101	2,125	15,200	531.25
2019-09-11	2,108	2,115	2,101	2,111	9,800	527.75
2019-09-10	2,089	2,105	2,089	2,103	5,400	525.75
2019-09-09	2,084	2,087	2,083	2,085	3,800	521.25
2019-09-06	2,104	2,104	2,061	2,082	5,200	520.50
2019-09-05	2,097	2,101	2,080	2,080	14,800	520
2019-09-04	2,110	2,110	2,096	2,096	2,800	524
2019-09-03	2,094	2,110	2,094	2,110	2,200	527.50
2019-09-02	2,094	2,108	2,093	2,094	4,200	523.50
2019-08-30	2,098	2,111	2,086	2,111	5,000	527.75
2019-08-29	2,074	2,088	2,070	2,087	2,500	521.75
2019-08-28	2,082	2,094	2,075	2,077	2,600	519.25
2019-08-27	2,096	2,096	2,080	2,082	5,700	520.50
2019-08-26	2,100	2,102	2,083	2,090	10,000	522.50
2019-08-23	2,109	2,114	2,100	2,110	21,900	527.50
2019-08-22	2,101	2,101	2,059	2,061	2,200	515.25
2019-08-21	2,095	2,095	2,090	2,090	2,400	522.50
2019-08-20	2,085	2,111	2,085	2,098	1,900	524.50
2019-08-19	2,074	2,077	2,046	2,077	3,200	519.25
2019-08-16	2,091	2,091	2,044	2,049	6,400	512.25
2019-08-15	2,069	2,074	2,047	2,049	7,700	512.25
2019-08-14	2,078	2,093	2,068	2,074	8,800	518.50
2019-08-13	2,093	2,127	2,088	2,088	15,800	522
2019-08-09	2,193	2,193	2,125	2,138	8,500	534.50
2019-08-08	2,193	2,193	2,175	2,193	5,700	548.25
2019-08-07	2,191	2,212	2,180	2,193	6,700	548.25
2019-08-06	2,184	2,226	2,176	2,191	5,200	547.75
2019-08-05	2,250	2,257	2,215	2,215	7,100	553.75
2019-08-02	2,268	2,278	2,237	2,239	3,100	559.75
2019-08-01	2,296	2,297	2,245	2,268	2,500	567
2019-07-31	2,298	2,303	2,292	2,300	1,500	575
2019-07-30	2,267	2,300	2,266	2,291	4,200	572.75
2019-07-29	2,297	2,297	2,261	2,267	1,400	566.75
2019-07-26	2,277	2,294	2,257	2,288	6,800	572
2019-07-25	2,255	2,305	2,255	2,271	3,000	567.75
2019-07-24	2,294	2,295	2,271	2,272	2,500	568
2019-07-23	2,275	2,318	2,256	2,294	4,100	573.50
2019-07-22	2,310	2,315	2,260	2,278	3,200	569.50
2019-07-19	2,258	2,319	2,258	2,306	5,100	576.50
2019-07-18	2,312	2,312	2,250	2,252	5,200	563
2019-07-17	2,308	2,320	2,304	2,313	5,700	578.25
2019-07-16	2,320	2,348	2,315	2,325	4,500	581.25
2019-07-12	2,330	2,332	2,314	2,320	1,600	580
2019-07-11	2,305	2,323	2,305	2,322	2,500	580.50
2019-07-10	2,312	2,340	2,305	2,305	3,100	576.25
2019-07-09	2,321	2,346	2,315	2,317	3,300	579.25
2019-07-08	2,360	2,360	2,321	2,321	3,100	580.25
2019-07-05	2,341	2,356	2,341	2,356	2,300	589
2019-07-04	2,340	2,348	2,332	2,346	2,500	586.50
2019-07-03	2,322	2,353	2,304	2,319	11,300	579.75
2019-07-02	2,362	2,374	2,332	2,336	4,300	584
2019-07-01	2,347	2,372	2,346	2,347	8,400	586.75
2019-06-28	2,384	2,397	2,380	2,380	4,600	595
2019-06-27	2,375	2,401	2,330	2,401	5,500	600.25
2019-06-26	2,385	2,385	2,357	2,377	3,300	594.25
2019-06-25	2,320	2,390	2,320	2,386	5,400	596.50
2019-06-24	2,350	2,387	2,350	2,370	3,200	592.50
2019-06-21	2,362	2,362	2,336	2,348	2,800	587
2019-06-20	2,362	2,371	2,360	2,363	1,600	590.75
2019-06-19	2,357	2,373	2,357	2,366	2,300	591.50
2019-06-18	2,377	2,384	2,353	2,357	2,900	589.25
2019-06-17	2,353	2,378	2,353	2,362	3,600	590.50
2019-06-14	2,345	2,372	2,345	2,353	4,900	588.25
2019-06-13	2,380	2,385	2,377	2,380	2,700	595
2019-06-12	2,403	2,403	2,372	2,372	3,600	593
2019-06-11	2,410	2,410	2,380	2,391	3,300	597.75
2019-06-10	2,369	2,394	2,352	2,390	4,800	597.50
2019-06-07	2,352	2,411	2,352	2,369	2,700	592.25
2019-06-06	2,281	2,362	2,281	2,358	10,100	589.50
2019-06-05	2,260	2,339	2,260	2,331	4,200	582.75
2019-06-04	2,267	2,267	2,235	2,249	5,000	562.25
2019-06-03	2,250	2,289	2,243	2,260	8,300	565
2019-05-31	2,317	2,317	2,253	2,256	3,700	564
2019-05-30	2,290	2,320	2,275	2,317	2,900	579.25
2019-05-29	2,289	2,315	2,285	2,289	4,700	572.25
2019-05-28	2,300	2,336	2,300	2,300	1,700	575
2019-05-27	2,279	2,299	2,258	2,293	8,900	573.25
2019-05-24	2,270	2,291	2,251	2,264	3,900	566
2019-05-23	2,327	2,327	2,267	2,267	2,000	566.75
2019-05-22	2,342	2,348	2,332	2,332	1,500	583
2019-05-21	2,296	2,327	2,296	2,321	3,300	580.25
2019-05-20	2,314	2,364	2,296	2,320	4,100	580
2019-05-17	2,314	2,344	2,292	2,314	3,600	578.50
2019-05-16	2,261	2,290	2,251	2,290	4,700	572.50
2019-05-15	2,281	2,281	2,235	2,268	8,200	567
2019-05-14	2,210	2,250	2,205	2,246	8,500	561.50
2019-05-13	2,202	2,240	2,202	2,227	7,200	556.75
2019-05-10	2,315	2,317	2,189	2,195	55,500	548.75
2019-05-09	2,451	2,459	2,409	2,415	8,900	603.75
2019-05-08	2,449	2,453	2,441	2,450	9,700	612.50
2019-05-07	2,487	2,487	2,448	2,448	1,700	612
2019-04-26	2,481	2,497	2,481	2,489	3,600	622.25
2019-04-25	2,460	2,483	2,460	2,483	2,800	620.75
2019-04-24	2,492	2,496	2,442	2,460	3,700	615
2019-04-23	2,503	2,503	2,484	2,492	3,500	623
2019-04-22	2,450	2,512	2,449	2,500	8,100	625
2019-04-19	2,500	2,519	2,493	2,500	3,700	625
2019-04-18	2,520	2,520	2,480	2,483	4,700	620.75
2019-04-17	2,479	2,505	2,464	2,492	4,500	623
2019-04-16	2,481	2,501	2,475	2,480	4,300	620
2019-04-15	2,439	2,499	2,400	2,488	6,400	622
2019-04-12	2,442	2,467	2,439	2,439	4,200	609.75
2019-04-11	2,436	2,456	2,436	2,441	1,500	610.25
2019-04-10	2,446	2,452	2,436	2,436	2,600	609
2019-04-09	2,454	2,457	2,445	2,450	6,100	612.50
2019-04-08	2,482	2,492	2,442	2,450	6,800	612.50
2019-04-05	2,450	2,477	2,441	2,474	4,600	618.50
2019-04-04	2,460	2,470	2,449	2,449	6,000	612.25
2019-04-03	2,436	2,471	2,436	2,453	6,700	613.25
2019-04-02	2,522	2,522	2,440	2,440	10,300	610
2019-04-01	2,535	2,535	2,500	2,523	5,300	630.75
2019-03-29	2,500	2,513	2,481	2,491	4,100	622.75
2019-03-28	2,498	2,523	2,475	2,508	7,200	627
2019-03-27	2,504	2,507	2,481	2,493	5,000	623.25
2019-03-26	2,444	2,511	2,444	2,502	12,400	625.50
2019-03-25	2,458	2,478	2,430	2,471	6,100	617.75
2019-03-22	2,459	2,482	2,430	2,482	5,300	620.50
2019-03-20	2,460	2,494	2,459	2,460	3,800	615
2019-03-19	2,470	2,470	2,433	2,460	5,200	615
2019-03-18	2,457	2,477	2,431	2,477	5,900	619.25
2019-03-15	2,494	2,504	2,429	2,429	8,400	607.25
2019-03-14	2,447	2,491	2,444	2,482	7,000	620.50
2019-03-13	2,500	2,505	2,413	2,413	9,300	603.25
2019-03-12	2,522	2,546	2,501	2,504	8,200	626
2019-03-11	2,461	2,513	2,443	2,485	4,000	621.25
2019-03-08	2,500	2,535	2,427	2,438	22,700	609.50
2019-03-07	2,558	2,582	2,528	2,572	8,300	643
2019-03-06	2,592	2,597	2,575	2,583	6,300	645.75
2019-03-05	2,580	2,604	2,566	2,592	5,400	648
2019-03-04	2,594	2,615	2,580	2,597	6,400	649.25
2019-03-01	2,550	2,575	2,543	2,575	5,100	643.75
2019-02-28	2,540	2,553	2,540	2,545	5,400	636.25
2019-02-27	2,537	2,556	2,530	2,541	6,900	635.25
2019-02-26	2,516	2,550	2,516	2,537	5,800	634.25
2019-02-25	2,517	2,540	2,500	2,523	4,800	630.75
2019-02-22	2,478	2,513	2,470	2,510	4,000	627.50
2019-02-21	2,540	2,545	2,488	2,508	8,400	627
2019-02-20	2,508	2,538	2,500	2,531	4,000	632.75
2019-02-19	2,524	2,538	2,488	2,520	7,200	630
2019-02-18	2,497	2,542	2,494	2,505	9,200	626.25
2019-02-15	2,478	2,478	2,448	2,471	6,200	617.75
2019-02-14	2,484	2,488	2,469	2,475	5,300	618.75
2019-02-13	2,496	2,502	2,450	2,486	5,900	621.50
2019-02-12	2,398	2,489	2,398	2,482	8,900	620.50
2019-02-08	2,411	2,436	2,377	2,410	13,100	602.50
2019-02-07	2,453	2,509	2,446	2,497	6,800	624.25
2019-02-06	2,485	2,503	2,450	2,453	8,800	613.25
2019-02-05	2,428	2,482	2,421	2,468	7,200	617
2019-02-04	2,380	2,429	2,380	2,429	5,200	607.25
2019-02-01	2,380	2,380	2,360	2,361	3,900	590.25
2019-01-31	2,352	2,379	2,352	2,363	6,000	590.75
2019-01-30	2,390	2,403	2,351	2,351	12,600	587.75
2019-01-29	2,383	2,399	2,383	2,390	4,100	597.50
2019-01-28	2,419	2,419	2,378	2,413	5,600	603.25
2019-01-25	2,365	2,406	2,365	2,400	3,100	600
2019-01-24	2,360	2,370	2,351	2,358	1,000	589.50
2019-01-23	2,353	2,370	2,345	2,360	3,500	590
2019-01-22	2,399	2,414	2,360	2,366	5,700	591.50
2019-01-21	2,400	2,413	2,359	2,386	9,400	596.50
2019-01-18	2,354	2,385	2,343	2,373	5,800	593.25
2019-01-17	2,385	2,385	2,322	2,354	4,100	588.50
2019-01-16	2,369	2,412	2,366	2,366	4,600	591.50
2019-01-15	2,331	2,374	2,304	2,368	9,400	592
2019-01-11	2,228	2,355	2,228	2,333	7,900	583.25
2019-01-10	2,228	2,241	2,196	2,238	7,500	559.50
2019-01-09	2,189	2,210	2,189	2,208	3,200	552
2019-01-08	2,212	2,220	2,183	2,189	8,200	547.25
2019-01-07	2,230	2,249	2,210	2,210	5,000	552.50
2019-01-04	2,211	2,211	2,160	2,180	7,600	545

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