燦ホールディングス(9628)の株価時系列情報
燦ホールディングス(9628)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 5,250 | 5,250 | 5,200 | 5,200 | 1,500 |
| 1994/12/29 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 1994/12/28 | 5,210 | 5,250 | 5,110 | 5,110 | 2,700 |
| 1994/12/27 | 5,260 | 5,260 | 5,210 | 5,210 | 2,700 |
| 1994/12/26 | 5,260 | 5,260 | 5,260 | 5,260 | 2,100 |
| 1994/12/22 | 5,400 | 5,400 | 5,310 | 5,310 | 3,700 |
| 1994/12/21 | 5,450 | 5,460 | 5,350 | 5,350 | 2,600 |
| 1994/12/20 | 5,430 | 5,440 | 5,430 | 5,440 | 2,300 |
| 1994/12/19 | 5,430 | 5,430 | 5,420 | 5,430 | 1,800 |
| 1994/12/16 | 5,420 | 5,430 | 5,420 | 5,430 | 3,700 |
| 1994/12/15 | 5,410 | 5,410 | 5,410 | 5,410 | 800 |
| 1994/12/14 | 5,410 | 5,410 | 5,360 | 5,400 | 3,400 |
| 1994/12/13 | 5,360 | 5,360 | 5,360 | 5,360 | 2,000 |
| 1994/12/12 | 5,460 | 5,470 | 5,400 | 5,400 | 8,200 |
| 1994/12/09 | 5,400 | 5,420 | 5,370 | 5,410 | 4,600 |
| 1994/12/08 | 5,400 | 5,400 | 5,330 | 5,330 | 13,000 |
| 1994/12/07 | 5,450 | 5,450 | 5,420 | 5,420 | 400 |
| 1994/12/06 | 5,410 | 5,410 | 5,400 | 5,400 | 3,800 |
| 1994/12/05 | 5,370 | 5,400 | 5,300 | 5,350 | 3,500 |
| 1994/12/02 | 5,660 | 5,660 | 5,370 | 5,460 | 1,600 |
| 1994/12/01 | 5,750 | 5,750 | 5,680 | 5,680 | 2,800 |
| 1994/11/30 | 5,700 | 5,700 | 5,640 | 5,660 | 2,900 |
| 1994/11/29 | 5,700 | 5,800 | 5,700 | 5,700 | 14,200 |
| 1994/11/28 | 5,240 | 5,500 | 5,240 | 5,500 | 10,800 |
| 1994/11/25 | 5,300 | 5,300 | 5,200 | 5,240 | 11,100 |
| 1994/11/24 | 5,050 | 5,050 | 5,000 | 5,000 | 16,800 |
| 1994/11/22 | 4,890 | 5,050 | 4,890 | 5,000 | 3,900 |
| 1994/11/21 | 4,730 | 4,860 | 4,730 | 4,830 | 3,100 |
| 1994/11/18 | 4,570 | 4,780 | 4,570 | 4,730 | 25,800 |
| 1994/11/17 | 4,590 | 4,620 | 4,550 | 4,570 | 9,000 |
| 1994/11/16 | 4,590 | 4,620 | 4,520 | 4,620 | 15,400 |
| 1994/11/15 | 4,610 | 4,700 | 4,520 | 4,550 | 14,600 |
| 1994/11/14 | 4,620 | 4,640 | 4,600 | 4,640 | 5,000 |
| 1994/11/11 | 5,010 | 5,010 | 4,850 | 4,850 | 5,800 |
| 1994/11/10 | 5,250 | 5,250 | 4,950 | 4,950 | 8,100 |
| 1994/11/09 | 5,700 | 5,750 | 5,700 | 5,700 | 600 |
| 1994/11/08 | 5,800 | 5,800 | 5,750 | 5,750 | 2,600 |
| 1994/11/07 | 5,950 | 5,950 | 5,900 | 5,900 | 1,600 |
| 1994/11/04 | 5,910 | 5,960 | 5,910 | 5,920 | 2,200 |
| 1994/11/02 | 5,920 | 5,990 | 5,910 | 5,910 | 7,900 |
| 1994/11/01 | 6,000 | 6,040 | 5,920 | 5,920 | 12,100 |
| 1994/10/31 | 5,900 | 6,000 | 5,900 | 5,950 | 5,900 |
| 1994/10/28 | 6,000 | 6,000 | 5,900 | 5,900 | 46,900 |
| 1994/10/27 | 6,100 | 6,100 | 6,100 | 6,100 | 2,700 |
| 1994/10/21 | 8,100 | 8,100 | 8,100 | 8,100 | 25,900 |
| 1994/10/20 | 8,600 | 8,600 | 8,550 | 8,600 | 4,900 |
| 1994/10/19 | 8,620 | 8,620 | 8,600 | 8,600 | 1,700 |
| 1994/10/18 | 8,640 | 8,640 | 8,640 | 8,640 | 1,000 |
| 1994/10/17 | 8,640 | 8,640 | 8,640 | 8,640 | 700 |
| 1994/10/14 | 8,500 | 8,500 | 8,490 | 8,490 | 7,100 |
| 1994/10/13 | 8,500 | 8,500 | 8,500 | 8,500 | 1,000 |
| 1994/10/12 | 8,570 | 8,580 | 8,450 | 8,500 | 7,100 |
| 1994/10/11 | 8,650 | 8,650 | 8,550 | 8,550 | 3,800 |
| 1994/10/07 | 8,750 | 8,750 | 8,650 | 8,650 | 2,500 |
| 1994/10/06 | 8,900 | 8,900 | 8,710 | 8,750 | 7,300 |
| 1994/10/05 | 8,900 | 8,900 | 8,900 | 8,900 | 200 |
| 1994/10/04 | 9,050 | 9,050 | 9,000 | 9,000 | 2,100 |
| 1994/10/03 | 8,900 | 9,000 | 8,900 | 9,000 | 1,800 |
| 1994/09/30 | 8,780 | 8,900 | 8,780 | 8,890 | 2,400 |
| 1994/09/29 | 8,700 | 8,700 | 8,650 | 8,650 | 1,900 |
| 1994/09/28 | 8,700 | 8,700 | 8,600 | 8,630 | 3,900 |
| 1994/09/27 | 8,510 | 8,600 | 8,510 | 8,600 | 600 |
| 1994/09/26 | 8,470 | 8,600 | 8,470 | 8,550 | 1,000 |
| 1994/09/22 | 8,400 | 8,450 | 8,400 | 8,450 | 1,200 |
| 1994/09/21 | 8,450 | 8,450 | 8,380 | 8,390 | 4,400 |
| 1994/09/20 | 8,370 | 8,400 | 8,370 | 8,400 | 8,200 |
| 1994/09/19 | 8,390 | 8,430 | 8,370 | 8,370 | 8,200 |
| 1994/09/16 | 8,400 | 8,400 | 8,390 | 8,390 | 3,800 |
| 1994/09/14 | 8,400 | 8,400 | 8,380 | 8,380 | 3,100 |
| 1994/09/13 | 8,370 | 8,400 | 8,370 | 8,380 | 8,200 |
| 1994/09/12 | 8,380 | 8,400 | 8,370 | 8,370 | 9,600 |
| 1994/09/09 | 8,310 | 8,370 | 8,310 | 8,370 | 3,000 |
| 1994/09/08 | 8,260 | 8,360 | 8,260 | 8,360 | 2,100 |
| 1994/09/07 | 8,250 | 8,300 | 8,250 | 8,260 | 2,700 |
| 1994/09/06 | 8,300 | 8,300 | 8,250 | 8,250 | 2,700 |
| 1994/09/05 | 8,300 | 8,320 | 8,300 | 8,300 | 2,800 |
| 1994/09/02 | 8,350 | 8,350 | 8,300 | 8,300 | 2,300 |
| 1994/09/01 | 8,360 | 8,360 | 8,290 | 8,300 | 2,800 |
| 1994/08/31 | 8,500 | 8,500 | 8,300 | 8,300 | 2,100 |
| 1994/08/30 | 8,500 | 8,570 | 8,450 | 8,450 | 1,300 |
| 1994/08/29 | 8,650 | 8,700 | 8,500 | 8,520 | 7,800 |
| 1994/08/26 | 8,600 | 8,600 | 8,520 | 8,570 | 3,900 |
| 1994/08/25 | 8,700 | 8,700 | 8,700 | 8,700 | 2,400 |
| 1994/08/24 | 8,700 | 8,700 | 8,700 | 8,700 | 3,000 |
| 1994/08/23 | 8,750 | 8,750 | 8,750 | 8,750 | 4,200 |
| 1994/08/22 | 8,760 | 8,800 | 8,760 | 8,800 | 500 |
| 1994/08/19 | 8,810 | 8,840 | 8,760 | 8,760 | 8,700 |
| 1994/08/18 | 8,860 | 8,880 | 8,860 | 8,860 | 6,800 |
| 1994/08/17 | 8,830 | 8,830 | 8,830 | 8,830 | 1,000 |
| 1994/08/16 | 8,930 | 8,930 | 8,830 | 8,830 | 2,500 |
| 1994/08/12 | 8,800 | 8,800 | 8,700 | 8,700 | 5,200 |
| 1994/08/11 | 8,800 | 8,800 | 8,800 | 8,800 | 2,100 |
| 1994/08/10 | 8,900 | 8,900 | 8,800 | 8,800 | 3,000 |
| 1994/08/09 | 8,900 | 8,950 | 8,900 | 8,910 | 5,200 |
| 1994/08/08 | 9,000 | 9,000 | 8,900 | 8,900 | 3,700 |
| 1994/08/05 | 9,100 | 9,100 | 9,000 | 9,000 | 3,800 |
| 1994/08/04 | 9,100 | 9,130 | 9,100 | 9,100 | 7,000 |
| 1994/08/03 | 9,010 | 9,110 | 9,010 | 9,100 | 4,000 |
| 1994/08/02 | 9,010 | 9,010 | 9,010 | 9,010 | 600 |
| 1994/08/01 | 8,850 | 8,900 | 8,750 | 8,790 | 10,200 |
| 1994/07/29 | 9,050 | 9,050 | 8,900 | 8,900 | 8,000 |
| 1994/07/28 | 9,150 | 9,150 | 9,050 | 9,050 | 5,000 |
| 1994/07/27 | 9,210 | 9,220 | 9,150 | 9,150 | 13,000 |
| 1994/07/26 | 9,150 | 9,220 | 9,150 | 9,220 | 6,000 |
| 1994/07/25 | 9,200 | 9,200 | 9,200 | 9,200 | 4,000 |
| 1994/07/22 | 9,210 | 9,220 | 9,200 | 9,200 | 10,000 |
| 1994/07/21 | 9,220 | 9,220 | 9,210 | 9,210 | 6,000 |
| 1994/07/20 | 9,220 | 9,250 | 9,220 | 9,220 | 9,000 |
| 1994/07/19 | 9,260 | 9,260 | 9,220 | 9,220 | 5,000 |
| 1994/07/18 | 9,330 | 9,330 | 9,220 | 9,220 | 5,000 |
| 1994/07/15 | 9,350 | 9,350 | 9,300 | 9,330 | 11,000 |
| 1994/07/14 | 9,160 | 9,350 | 9,160 | 9,350 | 17,000 |
| 1994/07/13 | 9,000 | 9,060 | 9,000 | 9,060 | 9,000 |
| 1994/07/12 | 9,000 | 9,010 | 9,000 | 9,000 | 7,000 |
| 1994/07/11 | 9,010 | 9,010 | 9,000 | 9,000 | 3,000 |
| 1994/07/08 | 9,000 | 9,000 | 9,000 | 9,000 | 9,000 |
| 1994/07/07 | 9,060 | 9,060 | 9,000 | 9,050 | 7,000 |
| 1994/07/06 | 9,020 | 9,060 | 9,020 | 9,060 | 5,000 |
| 1994/07/05 | 9,000 | 9,010 | 9,000 | 9,010 | 6,000 |
| 1994/07/04 | 8,980 | 9,000 | 8,980 | 9,000 | 6,000 |
| 1994/07/01 | 8,980 | 9,000 | 8,980 | 9,000 | 13,000 |
| 1994/06/30 | 9,000 | 9,000 | 8,920 | 9,000 | 11,000 |
| 1994/06/29 | 8,950 | 9,000 | 8,950 | 9,000 | 13,000 |
| 1994/06/28 | 8,900 | 8,950 | 8,900 | 8,950 | 7,000 |
| 1994/06/27 | 9,000 | 9,000 | 8,950 | 8,950 | 10,000 |
| 1994/06/24 | 8,950 | 8,950 | 8,900 | 8,950 | 3,000 |
| 1994/06/23 | 8,900 | 8,900 | 8,900 | 8,900 | 1,000 |
| 1994/06/22 | 8,880 | 8,880 | 8,850 | 8,870 | 6,000 |
| 1994/06/21 | 8,850 | 8,880 | 8,850 | 8,880 | 4,000 |
| 1994/06/20 | 8,880 | 8,880 | 8,880 | 8,880 | 1,000 |
| 1994/06/16 | 8,820 | 8,820 | 8,810 | 8,810 | 2,000 |
| 1994/06/15 | 8,790 | 8,800 | 8,790 | 8,800 | 5,000 |
| 1994/06/14 | 8,800 | 8,810 | 8,800 | 8,810 | 7,000 |
| 1994/06/13 | 8,770 | 8,800 | 8,770 | 8,800 | 3,000 |
| 1994/06/10 | 8,790 | 8,790 | 8,770 | 8,770 | 3,000 |
| 1994/06/09 | 8,810 | 8,820 | 8,800 | 8,820 | 6,000 |
| 1994/06/08 | 8,840 | 8,850 | 8,810 | 8,820 | 9,000 |
| 1994/06/07 | 8,850 | 8,850 | 8,810 | 8,810 | 3,000 |
| 1994/06/06 | 8,990 | 8,990 | 8,800 | 8,800 | 6,000 |
| 1994/06/03 | 9,070 | 9,070 | 9,000 | 9,000 | 4,000 |
| 1994/06/02 | 8,900 | 8,920 | 8,900 | 8,920 | 8,000 |
| 1994/06/01 | 8,500 | 8,700 | 8,500 | 8,700 | 9,000 |
| 1994/05/31 | 8,600 | 8,600 | 8,490 | 8,500 | 25,000 |
| 1994/05/30 | 8,800 | 8,800 | 8,610 | 8,610 | 17,000 |
| 1994/05/27 | 9,100 | 9,100 | 8,900 | 8,900 | 12,000 |
| 1994/05/25 | 9,250 | 9,250 | 9,200 | 9,200 | 3,000 |
| 1994/05/24 | 9,300 | 9,400 | 9,250 | 9,250 | 6,000 |
| 1994/05/23 | 9,300 | 9,400 | 9,300 | 9,300 | 3,000 |
| 1994/05/20 | 9,300 | 9,300 | 9,200 | 9,300 | 7,000 |
| 1994/05/19 | 9,200 | 9,220 | 9,180 | 9,220 | 5,000 |
| 1994/05/18 | 9,300 | 9,300 | 9,200 | 9,200 | 4,000 |
| 1994/05/17 | 9,350 | 9,400 | 9,350 | 9,400 | 2,000 |
| 1994/05/16 | 9,450 | 9,450 | 9,400 | 9,400 | 3,000 |
| 1994/05/13 | 9,600 | 9,600 | 9,600 | 9,600 | 34,000 |
| 1994/05/12 | 9,700 | 9,700 | 9,600 | 9,600 | 3,000 |
| 1994/05/11 | 9,690 | 9,700 | 9,680 | 9,680 | 19,000 |
| 1994/05/10 | 9,770 | 9,770 | 9,700 | 9,700 | 6,000 |
| 1994/05/09 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 |
| 1994/05/06 | 9,770 | 9,770 | 9,770 | 9,770 | 1,000 |
| 1994/05/02 | 9,700 | 9,780 | 9,700 | 9,770 | 14,000 |
| 1994/04/28 | 9,720 | 9,720 | 9,650 | 9,650 | 10,000 |
| 1994/04/27 | 9,780 | 9,780 | 9,700 | 9,700 | 11,000 |
| 1994/04/26 | 9,650 | 9,970 | 9,650 | 9,900 | 56,000 |
| 1994/04/25 | 9,500 | 9,600 | 9,500 | 9,600 | 15,000 |
| 1994/04/22 | 9,470 | 9,550 | 9,450 | 9,500 | 18,000 |
| 1994/04/21 | 9,350 | 9,470 | 9,350 | 9,470 | 8,000 |
| 1994/04/20 | 9,500 | 9,590 | 9,500 | 9,500 | 9,000 |
| 1994/04/19 | 9,520 | 9,550 | 9,500 | 9,500 | 12,000 |
| 1994/04/18 | 9,290 | 9,500 | 9,290 | 9,500 | 19,000 |
| 1994/04/15 | 9,010 | 9,290 | 9,000 | 9,290 | 18,000 |
| 1994/04/14 | 9,100 | 9,100 | 8,920 | 9,000 | 5,000 |
| 1994/04/13 | 8,880 | 9,050 | 8,880 | 9,000 | 13,000 |
| 1994/04/12 | 8,880 | 8,880 | 8,800 | 8,800 | 5,000 |
| 1994/04/11 | 8,950 | 8,950 | 8,870 | 8,920 | 4,000 |
| 1994/04/08 | 9,050 | 9,050 | 9,000 | 9,000 | 10,000 |
| 1994/04/07 | 9,100 | 9,100 | 9,050 | 9,050 | 8,000 |
| 1994/04/06 | 9,150 | 9,150 | 9,000 | 9,010 | 10,000 |
| 1994/04/05 | 8,780 | 9,150 | 8,780 | 9,150 | 22,000 |
| 1994/04/04 | 8,680 | 8,780 | 8,680 | 8,700 | 13,000 |
| 1994/04/01 | 8,750 | 8,750 | 8,630 | 8,650 | 13,000 |
| 1994/03/31 | 8,800 | 8,800 | 8,780 | 8,780 | 6,000 |
| 1994/03/30 | 8,750 | 8,840 | 8,750 | 8,840 | 9,000 |
| 1994/03/29 | 8,350 | 8,750 | 8,350 | 8,750 | 14,000 |
| 1994/03/28 | 8,640 | 8,640 | 8,440 | 8,440 | 12,000 |
| 1994/03/25 | 8,600 | 8,750 | 8,600 | 8,700 | 13,000 |
| 1994/03/24 | 8,700 | 8,700 | 8,650 | 8,700 | 10,000 |
| 1994/03/23 | 8,900 | 8,900 | 8,650 | 8,650 | 8,000 |
| 1994/03/22 | 9,180 | 9,180 | 8,880 | 8,900 | 12,000 |
| 1994/03/18 | 8,990 | 9,190 | 8,990 | 9,190 | 13,000 |
| 1994/03/17 | 8,710 | 9,010 | 8,690 | 8,940 | 33,000 |
| 1994/03/16 | 9,200 | 9,200 | 8,840 | 8,840 | 40,000 |
| 1994/03/15 | 9,660 | 9,660 | 9,190 | 9,200 | 24,000 |
| 1994/03/14 | 9,950 | 9,950 | 9,690 | 9,690 | 13,000 |
| 1994/03/11 | 10,000 | 10,100 | 9,950 | 10,000 | 27,000 |
| 1994/03/10 | 10,200 | 10,200 | 10,000 | 10,100 | 36,000 |
| 1994/03/09 | 10,200 | 10,300 | 10,000 | 10,200 | 32,000 |
| 1994/03/08 | 9,950 | 10,300 | 9,940 | 10,200 | 75,000 |
| 1994/03/07 | 10,300 | 10,300 | 9,840 | 9,850 | 50,000 |
| 1994/03/04 | 9,920 | 10,200 | 9,600 | 10,200 | 180,000 |
| 1994/03/03 | 10,400 | 10,900 | 9,900 | 9,970 | 973,000 |