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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,950 | 3,950 | 3,900 | 3,950 | 1,900 |
| 1995/12/28 | 3,890 | 3,950 | 3,850 | 3,950 | 400 |
| 1995/12/27 | 3,880 | 3,880 | 3,850 | 3,850 | 1,000 |
| 1995/12/26 | 3,950 | 3,950 | 3,850 | 3,850 | 2,500 |
| 1995/12/25 | 3,820 | 3,900 | 3,820 | 3,900 | 1,700 |
| 1995/12/22 | 3,850 | 3,860 | 3,750 | 3,850 | 3,200 |
| 1995/12/21 | 3,950 | 3,950 | 3,850 | 3,850 | 200 |
| 1995/12/20 | 3,750 | 3,800 | 3,750 | 3,800 | 1,300 |
| 1995/12/19 | 3,780 | 3,780 | 3,750 | 3,750 | 300 |
| 1995/12/18 | 3,790 | 3,790 | 3,750 | 3,750 | 1,600 |
| 1995/12/15 | 3,800 | 3,800 | 3,750 | 3,750 | 4,100 |
| 1995/12/14 | 3,790 | 3,790 | 3,750 | 3,750 | 3,600 |
| 1995/12/13 | 3,800 | 3,800 | 3,760 | 3,800 | 3,800 |
| 1995/12/12 | 3,830 | 3,830 | 3,800 | 3,800 | 2,300 |
| 1995/12/11 | 3,990 | 3,990 | 3,800 | 3,800 | 11,400 |
| 1995/12/08 | 3,760 | 3,900 | 3,760 | 3,900 | 700 |
| 1995/12/07 | 3,750 | 3,760 | 3,750 | 3,760 | 2,300 |
| 1995/12/06 | 3,730 | 3,730 | 3,700 | 3,730 | 4,200 |
| 1995/12/05 | 3,880 | 3,880 | 3,880 | 3,880 | 1,400 |
| 1995/12/04 | 3,940 | 3,940 | 3,940 | 3,940 | 300 |
| 1995/12/01 | 3,700 | 3,760 | 3,700 | 3,700 | 10,000 |
| 1995/11/30 | 3,720 | 3,720 | 3,700 | 3,720 | 9,200 |
| 1995/11/29 | 3,720 | 3,720 | 3,700 | 3,720 | 13,700 |
| 1995/11/28 | 3,730 | 3,740 | 3,720 | 3,730 | 6,000 |
| 1995/11/27 | 3,740 | 3,740 | 3,720 | 3,730 | 2,100 |
| 1995/11/24 | 3,760 | 3,840 | 3,740 | 3,740 | 3,200 |
| 1995/11/22 | 3,760 | 3,760 | 3,760 | 3,760 | 300 |
| 1995/11/21 | 3,780 | 3,800 | 3,750 | 3,750 | 3,600 |
| 1995/11/20 | 3,890 | 3,890 | 3,780 | 3,780 | 1,800 |
| 1995/11/17 | 3,990 | 3,990 | 3,890 | 3,900 | 1,800 |
| 1995/11/16 | 4,000 | 4,000 | 3,990 | 3,990 | 1,500 |
| 1995/11/15 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 1995/11/14 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 1995/11/13 | 3,900 | 3,900 | 3,850 | 3,850 | 500 |
| 1995/11/10 | 3,790 | 3,900 | 3,760 | 3,760 | 900 |
| 1995/11/09 | 3,880 | 3,880 | 3,760 | 3,760 | 800 |
| 1995/11/08 | 3,820 | 3,850 | 3,820 | 3,850 | 1,200 |
| 1995/11/07 | 3,700 | 3,790 | 3,700 | 3,730 | 7,700 |
| 1995/11/06 | 3,790 | 3,790 | 3,700 | 3,700 | 5,700 |
| 1995/11/02 | 3,900 | 4,000 | 3,800 | 4,000 | 2,800 |
| 1995/11/01 | 3,960 | 3,960 | 3,900 | 3,900 | 600 |
| 1995/10/31 | 4,000 | 4,000 | 3,900 | 3,900 | 800 |
| 1995/10/30 | 3,910 | 3,940 | 3,910 | 3,910 | 1,400 |
| 1995/10/27 | 4,070 | 4,070 | 4,000 | 4,000 | 4,300 |
| 1995/10/26 | 4,070 | 4,070 | 4,070 | 4,070 | 4,000 |
| 1995/10/25 | 4,000 | 4,000 | 3,890 | 3,990 | 2,100 |
| 1995/10/24 | 4,100 | 4,100 | 4,070 | 4,070 | 4,600 |
| 1995/10/23 | 4,040 | 4,070 | 4,000 | 4,000 | 1,500 |
| 1995/10/20 | 3,900 | 4,000 | 3,900 | 3,950 | 3,800 |
| 1995/10/19 | 3,900 | 3,900 | 3,900 | 3,900 | 600 |
| 1995/10/18 | 3,770 | 3,800 | 3,770 | 3,780 | 3,100 |
| 1995/10/17 | 3,700 | 3,740 | 3,700 | 3,740 | 3,100 |
| 1995/10/16 | 3,810 | 3,810 | 3,700 | 3,700 | 5,400 |
| 1995/10/13 | 3,870 | 3,870 | 3,750 | 3,750 | 7,400 |
| 1995/10/12 | 3,820 | 3,870 | 3,820 | 3,870 | 3,400 |
| 1995/10/11 | 3,820 | 3,820 | 3,820 | 3,820 | 2,100 |
| 1995/10/09 | 3,800 | 3,810 | 3,800 | 3,800 | 3,600 |
| 1995/10/06 | 3,850 | 3,850 | 3,750 | 3,750 | 10,700 |
| 1995/10/05 | 3,850 | 3,850 | 3,800 | 3,850 | 3,800 |
| 1995/10/04 | 3,900 | 3,940 | 3,850 | 3,850 | 2,200 |
| 1995/10/03 | 4,000 | 4,000 | 3,900 | 3,950 | 3,100 |
| 1995/10/02 | 4,030 | 4,050 | 3,940 | 4,000 | 5,200 |
| 1995/09/29 | 3,950 | 4,000 | 3,950 | 4,000 | 2,100 |
| 1995/09/28 | 4,010 | 4,030 | 4,000 | 4,000 | 3,900 |
| 1995/09/27 | 4,030 | 4,100 | 4,000 | 4,090 | 1,700 |
| 1995/09/26 | 4,100 | 4,100 | 4,000 | 4,000 | 3,700 |
| 1995/09/25 | 3,950 | 4,000 | 3,950 | 4,000 | 1,100 |
| 1995/09/22 | 3,910 | 4,000 | 3,910 | 4,000 | 2,100 |
| 1995/09/21 | 4,100 | 4,130 | 3,950 | 3,950 | 2,400 |
| 1995/09/20 | 4,000 | 4,100 | 4,000 | 4,100 | 3,100 |
| 1995/09/19 | 4,100 | 4,100 | 4,000 | 4,000 | 2,500 |
| 1995/09/18 | 4,050 | 4,100 | 4,000 | 4,100 | 5,300 |
| 1995/09/14 | 4,000 | 4,100 | 3,900 | 3,900 | 2,700 |
| 1995/09/13 | 3,900 | 3,950 | 3,900 | 3,950 | 3,200 |
| 1995/09/12 | 3,750 | 3,880 | 3,730 | 3,880 | 1,800 |
| 1995/09/11 | 3,800 | 3,800 | 3,680 | 3,700 | 3,400 |
| 1995/09/08 | 3,900 | 3,900 | 3,800 | 3,800 | 4,100 |
| 1995/09/07 | 3,750 | 3,840 | 3,750 | 3,840 | 1,700 |
| 1995/09/06 | 3,820 | 3,820 | 3,750 | 3,780 | 3,000 |
| 1995/09/05 | 3,750 | 3,850 | 3,750 | 3,820 | 1,200 |
| 1995/09/04 | 3,850 | 3,850 | 3,750 | 3,750 | 700 |
| 1995/09/01 | 3,800 | 3,850 | 3,800 | 3,850 | 4,800 |
| 1995/08/31 | 3,900 | 3,900 | 3,830 | 3,850 | 3,300 |
| 1995/08/30 | 4,000 | 4,000 | 3,900 | 3,930 | 4,200 |
| 1995/08/29 | 4,030 | 4,040 | 4,000 | 4,000 | 3,500 |
| 1995/08/28 | 4,100 | 4,100 | 3,990 | 4,000 | 2,200 |
| 1995/08/25 | 4,160 | 4,200 | 4,100 | 4,100 | 7,000 |
| 1995/08/24 | 3,870 | 4,100 | 3,870 | 4,100 | 9,400 |
| 1995/08/23 | 3,800 | 3,860 | 3,800 | 3,820 | 5,400 |
| 1995/08/22 | 3,770 | 3,800 | 3,770 | 3,800 | 2,300 |
| 1995/08/21 | 3,760 | 3,800 | 3,750 | 3,770 | 2,800 |
| 1995/08/18 | 3,760 | 3,760 | 3,700 | 3,750 | 3,000 |
| 1995/08/17 | 3,730 | 3,820 | 3,730 | 3,790 | 10,500 |
| 1995/08/16 | 3,650 | 3,740 | 3,640 | 3,730 | 11,200 |
| 1995/08/15 | 3,530 | 3,530 | 3,500 | 3,530 | 9,700 |
| 1995/08/14 | 3,460 | 3,580 | 3,460 | 3,530 | 7,700 |
| 1995/08/11 | 3,450 | 3,470 | 3,440 | 3,460 | 4,900 |
| 1995/08/10 | 3,390 | 3,460 | 3,390 | 3,450 | 1,700 |
| 1995/08/09 | 3,300 | 3,420 | 3,300 | 3,420 | 4,500 |
| 1995/08/08 | 3,300 | 3,300 | 3,300 | 3,300 | 5,100 |
| 1995/08/07 | 3,240 | 3,250 | 3,220 | 3,240 | 1,900 |
| 1995/08/04 | 3,250 | 3,250 | 3,220 | 3,220 | 3,200 |
| 1995/08/03 | 3,200 | 3,320 | 3,200 | 3,320 | 4,500 |
| 1995/08/02 | 3,180 | 3,290 | 3,170 | 3,200 | 4,900 |
| 1995/08/01 | 3,370 | 3,370 | 3,170 | 3,170 | 10,600 |
| 1995/07/31 | 3,350 | 3,370 | 3,340 | 3,370 | 3,600 |
| 1995/07/28 | 3,300 | 3,370 | 3,300 | 3,370 | 1,600 |
| 1995/07/27 | 3,250 | 3,260 | 3,200 | 3,250 | 1,800 |
| 1995/07/26 | 3,270 | 3,300 | 3,250 | 3,260 | 4,700 |
| 1995/07/25 | 3,390 | 3,390 | 3,300 | 3,300 | 6,700 |
| 1995/07/24 | 3,390 | 3,390 | 3,390 | 3,390 | 5,300 |
| 1995/07/21 | 3,400 | 3,430 | 3,330 | 3,340 | 15,800 |
| 1995/07/20 | 3,450 | 3,450 | 3,350 | 3,350 | 3,200 |
| 1995/07/19 | 3,520 | 3,520 | 3,490 | 3,490 | 3,100 |
| 1995/07/18 | 3,650 | 3,650 | 3,540 | 3,540 | 28,100 |
| 1995/07/17 | 3,530 | 3,570 | 3,530 | 3,570 | 14,200 |
| 1995/07/14 | 3,200 | 3,290 | 3,200 | 3,290 | 200 |
| 1995/07/13 | 3,130 | 3,130 | 3,130 | 3,130 | 4,200 |
| 1995/07/12 | 3,180 | 3,180 | 3,100 | 3,130 | 11,500 |
| 1995/07/11 | 3,200 | 3,220 | 3,150 | 3,190 | 1,800 |
| 1995/07/10 | 3,290 | 3,290 | 3,290 | 3,290 | 2,100 |
| 1995/07/07 | 2,980 | 3,040 | 2,980 | 3,020 | 15,600 |
| 1995/07/06 | 3,000 | 3,010 | 3,000 | 3,000 | 1,900 |
| 1995/07/05 | 2,960 | 3,010 | 2,960 | 3,010 | 5,100 |
| 1995/07/04 | 3,010 | 3,010 | 2,950 | 2,960 | 12,600 |
| 1995/07/03 | 3,150 | 3,150 | 3,100 | 3,100 | 5,800 |
| 1995/06/30 | 3,170 | 3,170 | 3,060 | 3,110 | 4,100 |
| 1995/06/29 | 3,190 | 3,200 | 3,190 | 3,200 | 1,300 |
| 1995/06/28 | 3,190 | 3,190 | 3,190 | 3,190 | 500 |
| 1995/06/27 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
| 1995/06/26 | 3,200 | 3,250 | 3,200 | 3,250 | 700 |
| 1995/06/23 | 2,950 | 3,000 | 2,950 | 3,000 | 1,300 |
| 1995/06/22 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 1995/06/21 | 2,880 | 2,890 | 2,860 | 2,860 | 10,000 |
| 1995/06/20 | 2,900 | 2,900 | 2,880 | 2,880 | 5,500 |
| 1995/06/19 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1995/06/16 | 2,950 | 2,950 | 2,900 | 2,900 | 13,600 |
| 1995/06/15 | 2,900 | 2,950 | 2,900 | 2,900 | 14,400 |
| 1995/06/14 | 2,950 | 2,950 | 2,930 | 2,930 | 4,900 |
| 1995/06/13 | 3,010 | 3,010 | 3,000 | 3,000 | 500 |
| 1995/06/12 | 2,900 | 3,000 | 2,900 | 3,000 | 400 |
| 1995/06/09 | 2,910 | 2,920 | 2,910 | 2,910 | 700 |
| 1995/06/08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,400 |
| 1995/06/07 | 3,100 | 3,100 | 3,000 | 3,000 | 1,400 |
| 1995/06/06 | 3,100 | 3,100 | 3,100 | 3,100 | 1,200 |
| 1995/06/05 | 3,100 | 3,100 | 3,100 | 3,100 | 900 |
| 1995/06/02 | 3,100 | 3,150 | 3,100 | 3,100 | 12,400 |
| 1995/06/01 | 3,100 | 3,150 | 3,100 | 3,140 | 4,500 |
| 1995/05/31 | 3,150 | 3,150 | 3,100 | 3,100 | 500 |
| 1995/05/30 | 3,180 | 3,180 | 3,090 | 3,150 | 3,700 |
| 1995/05/29 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 1995/05/25 | 3,300 | 3,300 | 3,300 | 3,300 | 8,200 |
| 1995/05/24 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 1995/05/23 | 3,340 | 3,340 | 3,280 | 3,280 | 1,200 |
| 1995/05/22 | 3,330 | 3,340 | 3,300 | 3,340 | 600 |
| 1995/05/19 | 3,350 | 3,350 | 3,300 | 3,300 | 2,700 |
| 1995/05/18 | 3,400 | 3,420 | 3,390 | 3,390 | 11,500 |
| 1995/05/17 | 3,180 | 3,300 | 3,180 | 3,300 | 6,000 |
| 1995/05/16 | 3,250 | 3,250 | 3,150 | 3,150 | 5,200 |
| 1995/05/15 | 3,200 | 3,250 | 3,190 | 3,250 | 13,500 |
| 1995/05/12 | 3,260 | 3,280 | 3,210 | 3,240 | 12,400 |
| 1995/05/11 | 3,400 | 3,400 | 3,150 | 3,250 | 7,900 |
| 1995/05/10 | 3,500 | 3,500 | 3,450 | 3,450 | 3,400 |
| 1995/05/09 | 3,550 | 3,550 | 3,500 | 3,530 | 9,100 |
| 1995/05/08 | 3,600 | 3,600 | 3,570 | 3,570 | 11,700 |
| 1995/05/02 | 3,800 | 3,800 | 3,600 | 3,630 | 13,100 |
| 1995/05/01 | 3,770 | 3,770 | 3,700 | 3,770 | 11,000 |
| 1995/04/28 | 3,790 | 3,800 | 3,750 | 3,800 | 9,900 |
| 1995/04/27 | 3,850 | 3,850 | 3,850 | 3,850 | 2,500 |
| 1995/04/26 | 4,370 | 4,370 | 4,150 | 4,150 | 4,000 |
| 1995/04/25 | 4,500 | 4,500 | 4,450 | 4,450 | 1,600 |
| 1995/04/24 | 4,510 | 4,510 | 4,500 | 4,500 | 600 |
| 1995/04/21 | 4,590 | 4,620 | 4,590 | 4,620 | 200 |
| 1995/04/20 | 4,600 | 4,630 | 4,600 | 4,630 | 3,300 |
| 1995/04/19 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 1995/04/18 | 4,630 | 4,630 | 4,590 | 4,590 | 4,500 |
| 1995/04/17 | 4,700 | 4,700 | 4,600 | 4,600 | 2,200 |
| 1995/04/14 | 4,600 | 4,600 | 4,600 | 4,600 | 1,400 |
| 1995/04/12 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1995/04/11 | 4,570 | 4,600 | 4,570 | 4,600 | 700 |
| 1995/04/10 | 4,580 | 4,580 | 4,580 | 4,580 | 1,200 |
| 1995/04/07 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 1995/04/06 | 4,550 | 4,650 | 4,550 | 4,650 | 900 |
| 1995/04/05 | 4,560 | 4,570 | 4,520 | 4,570 | 5,700 |
| 1995/04/03 | 4,510 | 4,510 | 4,500 | 4,500 | 500 |
| 1995/03/31 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 |
| 1995/03/30 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
| 1995/03/29 | 4,550 | 4,550 | 4,540 | 4,550 | 1,300 |
| 1995/03/28 | 4,560 | 4,600 | 4,500 | 4,550 | 2,300 |
| 1995/03/27 | 4,580 | 4,580 | 4,500 | 4,570 | 4,000 |
| 1995/03/24 | 4,600 | 4,610 | 4,590 | 4,610 | 4,600 |
| 1995/03/23 | 4,700 | 4,700 | 4,650 | 4,650 | 2,100 |
| 1995/03/22 | 4,870 | 4,870 | 4,800 | 4,800 | 2,500 |
| 1995/03/20 | 4,850 | 4,860 | 4,850 | 4,850 | 3,600 |
| 1995/03/17 | 4,910 | 4,910 | 4,860 | 4,860 | 500 |
| 1995/03/16 | 4,890 | 4,890 | 4,890 | 4,890 | 1,200 |
| 1995/03/15 | 4,860 | 4,860 | 4,860 | 4,860 | 1,300 |
| 1995/03/14 | 4,860 | 4,860 | 4,860 | 4,860 | 700 |
| 1995/03/13 | 4,860 | 4,860 | 4,860 | 4,860 | 1,200 |
| 1995/03/10 | 4,880 | 4,880 | 4,850 | 4,880 | 1,700 |
| 1995/03/09 | 4,890 | 4,890 | 4,850 | 4,850 | 3,100 |
| 1995/03/08 | 4,900 | 4,900 | 4,900 | 4,900 | 1,300 |
| 1995/03/07 | 4,950 | 4,950 | 4,950 | 4,950 | 800 |
| 1995/03/06 | 5,000 | 5,000 | 4,950 | 4,950 | 2,200 |
| 1995/03/03 | 5,030 | 5,030 | 5,000 | 5,020 | 1,300 |
| 1995/03/02 | 5,000 | 5,010 | 5,000 | 5,000 | 2,200 |
| 1995/03/01 | 5,000 | 5,000 | 5,000 | 5,000 | 1,100 |
| 1995/02/28 | 4,630 | 4,830 | 4,630 | 4,830 | 4,400 |
| 1995/02/24 | 5,000 | 5,000 | 4,900 | 4,900 | 2,700 |
| 1995/02/23 | 5,100 | 5,100 | 5,090 | 5,090 | 200 |
| 1995/02/22 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 1995/02/21 | 5,150 | 5,150 | 5,100 | 5,150 | 1,500 |
| 1995/02/20 | 5,170 | 5,170 | 5,100 | 5,150 | 2,200 |
| 1995/02/17 | 5,180 | 5,200 | 5,150 | 5,150 | 3,800 |
| 1995/02/16 | 5,180 | 5,200 | 5,180 | 5,200 | 3,300 |
| 1995/02/15 | 5,100 | 5,180 | 5,100 | 5,180 | 4,200 |
| 1995/02/14 | 5,200 | 5,200 | 5,150 | 5,200 | 3,400 |
| 1995/02/13 | 5,200 | 5,200 | 5,190 | 5,190 | 2,200 |
| 1995/02/10 | 5,250 | 5,250 | 5,190 | 5,200 | 3,200 |
| 1995/02/09 | 5,050 | 5,160 | 5,050 | 5,100 | 2,500 |
| 1995/02/08 | 5,100 | 5,100 | 5,020 | 5,050 | 2,800 |
| 1995/02/07 | 5,020 | 5,100 | 5,000 | 5,100 | 900 |
| 1995/02/03 | 4,910 | 4,910 | 4,850 | 4,850 | 3,600 |
| 1995/02/02 | 4,910 | 4,910 | 4,900 | 4,900 | 400 |
| 1995/02/01 | 4,830 | 4,850 | 4,830 | 4,850 | 2,400 |
| 1995/01/31 | 5,000 | 5,020 | 4,900 | 4,900 | 5,700 |
| 1995/01/30 | 5,000 | 5,100 | 4,980 | 5,010 | 2,600 |
| 1995/01/27 | 5,150 | 5,150 | 5,000 | 5,100 | 3,000 |
| 1995/01/26 | 5,150 | 5,200 | 5,100 | 5,100 | 1,100 |
| 1995/01/25 | 5,310 | 5,320 | 5,100 | 5,100 | 6,200 |
| 1995/01/24 | 5,270 | 5,320 | 5,270 | 5,300 | 1,800 |
| 1995/01/23 | 5,420 | 5,420 | 5,420 | 5,420 | 1,200 |
| 1995/01/20 | 6,290 | 6,290 | 5,920 | 5,920 | 5,100 |
| 1995/01/19 | 6,550 | 6,550 | 6,200 | 6,200 | 28,200 |
| 1995/01/18 | 6,450 | 6,450 | 6,450 | 6,450 | 32,200 |
| 1995/01/13 | 6,000 | 6,000 | 5,900 | 5,950 | 4,300 |
| 1995/01/12 | 5,800 | 5,980 | 5,760 | 5,950 | 7,200 |
| 1995/01/11 | 5,610 | 5,700 | 5,610 | 5,700 | 3,900 |
| 1995/01/10 | 5,500 | 5,510 | 5,500 | 5,510 | 3,700 |
| 1995/01/09 | 5,500 | 5,500 | 5,400 | 5,450 | 4,200 |
| 1995/01/06 | 5,400 | 5,400 | 5,380 | 5,380 | 2,500 |
| 1995/01/05 | 5,360 | 5,400 | 5,360 | 5,400 | 2,600 |