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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,850 | 4,000 | 3,850 | 4,000 | 1,600 |
| 1996/12/26 | 3,900 | 3,900 | 3,800 | 3,800 | 6,800 |
| 1996/12/25 | 3,800 | 3,900 | 3,770 | 3,900 | 8,900 |
| 1996/12/24 | 3,750 | 3,800 | 3,750 | 3,800 | 10,100 |
| 1996/12/20 | 3,850 | 3,850 | 3,700 | 3,700 | 6,100 |
| 1996/12/19 | 3,800 | 3,900 | 3,800 | 3,900 | 1,500 |
| 1996/12/18 | 4,000 | 4,000 | 3,900 | 3,900 | 19,300 |
| 1996/12/17 | 4,050 | 4,050 | 4,000 | 4,000 | 3,700 |
| 1996/12/16 | 4,000 | 4,000 | 4,000 | 4,000 | 1,100 |
| 1996/12/13 | 4,000 | 4,000 | 3,900 | 3,900 | 400 |
| 1996/12/12 | 4,000 | 4,000 | 4,000 | 4,000 | 1,100 |
| 1996/12/11 | 4,000 | 4,000 | 3,980 | 4,000 | 16,600 |
| 1996/12/10 | 4,050 | 4,050 | 4,000 | 4,000 | 15,500 |
| 1996/12/09 | 4,010 | 4,030 | 4,000 | 4,030 | 7,800 |
| 1996/12/06 | 4,000 | 4,020 | 4,000 | 4,010 | 2,800 |
| 1996/12/05 | 3,930 | 3,970 | 3,930 | 3,970 | 1,200 |
| 1996/12/04 | 3,930 | 3,950 | 3,930 | 3,950 | 1,100 |
| 1996/12/03 | 4,050 | 4,050 | 3,950 | 3,950 | 2,000 |
| 1996/12/02 | 4,050 | 4,050 | 4,040 | 4,050 | 1,200 |
| 1996/11/29 | 3,950 | 4,000 | 3,950 | 4,000 | 900 |
| 1996/11/28 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 1996/11/27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,500 |
| 1996/11/26 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 |
| 1996/11/25 | 3,940 | 3,940 | 3,940 | 3,940 | 300 |
| 1996/11/22 | 4,000 | 4,000 | 3,980 | 3,990 | 1,200 |
| 1996/11/21 | 3,960 | 3,990 | 3,960 | 3,990 | 1,500 |
| 1996/11/20 | 4,000 | 4,000 | 3,960 | 3,980 | 2,500 |
| 1996/11/19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,100 |
| 1996/11/18 | 4,060 | 4,060 | 4,000 | 4,000 | 3,100 |
| 1996/11/15 | 4,100 | 4,100 | 4,050 | 4,050 | 4,100 |
| 1996/11/14 | 4,050 | 4,130 | 4,050 | 4,130 | 1,500 |
| 1996/11/13 | 4,150 | 4,150 | 4,100 | 4,100 | 2,200 |
| 1996/11/12 | 4,060 | 4,150 | 4,060 | 4,150 | 1,100 |
| 1996/11/11 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1996/11/08 | 4,050 | 4,150 | 4,050 | 4,150 | 2,600 |
| 1996/11/07 | 4,050 | 4,050 | 4,050 | 4,050 | 800 |
| 1996/11/06 | 4,060 | 4,060 | 4,060 | 4,060 | 700 |
| 1996/11/05 | 4,150 | 4,150 | 4,060 | 4,060 | 400 |
| 1996/11/01 | 4,150 | 4,150 | 4,070 | 4,100 | 1,200 |
| 1996/10/31 | 4,050 | 4,060 | 4,050 | 4,060 | 200 |
| 1996/10/30 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 1996/10/29 | 4,060 | 4,060 | 4,050 | 4,050 | 1,200 |
| 1996/10/28 | 4,120 | 4,250 | 4,120 | 4,250 | 2,000 |
| 1996/10/25 | 4,000 | 4,010 | 4,000 | 4,010 | 4,300 |
| 1996/10/24 | 4,050 | 4,050 | 4,000 | 4,000 | 2,600 |
| 1996/10/23 | 4,050 | 4,050 | 4,050 | 4,050 | 900 |
| 1996/10/22 | 4,060 | 4,060 | 4,050 | 4,050 | 1,200 |
| 1996/10/21 | 4,070 | 4,070 | 4,070 | 4,070 | 500 |
| 1996/10/18 | 4,050 | 4,070 | 4,050 | 4,050 | 1,700 |
| 1996/10/17 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 1996/10/15 | 4,050 | 4,050 | 4,000 | 4,000 | 900 |
| 1996/10/14 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1996/10/11 | 4,100 | 4,100 | 4,000 | 4,000 | 200 |
| 1996/10/08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,100 |
| 1996/10/07 | 4,050 | 4,050 | 3,960 | 4,000 | 2,000 |
| 1996/10/04 | 4,200 | 4,200 | 4,000 | 4,000 | 600 |
| 1996/10/03 | 4,250 | 4,280 | 4,250 | 4,280 | 200 |
| 1996/10/02 | 4,330 | 4,330 | 4,300 | 4,300 | 600 |
| 1996/10/01 | 4,290 | 4,290 | 4,290 | 4,290 | 400 |
| 1996/09/30 | 4,290 | 4,290 | 4,290 | 4,290 | 1,200 |
| 1996/09/26 | 4,350 | 4,350 | 4,330 | 4,340 | 900 |
| 1996/09/25 | 4,240 | 4,330 | 4,240 | 4,300 | 6,400 |
| 1996/09/24 | 4,250 | 4,250 | 4,250 | 4,250 | 1,500 |
| 1996/09/20 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
| 1996/09/19 | 4,300 | 4,300 | 4,250 | 4,250 | 7,900 |
| 1996/09/18 | 4,210 | 4,300 | 4,200 | 4,300 | 6,600 |
| 1996/09/13 | 4,100 | 4,200 | 4,100 | 4,200 | 5,400 |
| 1996/09/12 | 4,120 | 4,150 | 4,120 | 4,120 | 9,800 |
| 1996/09/11 | 4,180 | 4,190 | 4,170 | 4,170 | 15,200 |
| 1996/09/10 | 4,100 | 4,180 | 4,100 | 4,180 | 5,500 |
| 1996/09/05 | 4,050 | 4,120 | 4,050 | 4,120 | 2,700 |
| 1996/09/04 | 4,080 | 4,080 | 4,080 | 4,080 | 400 |
| 1996/09/03 | 4,130 | 4,190 | 4,130 | 4,150 | 1,500 |
| 1996/09/02 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 1996/08/30 | 4,190 | 4,190 | 4,190 | 4,190 | 200 |
| 1996/08/29 | 4,190 | 4,190 | 4,100 | 4,100 | 600 |
| 1996/08/28 | 4,200 | 4,200 | 4,200 | 4,200 | 1,700 |
| 1996/08/27 | 4,200 | 4,250 | 4,200 | 4,250 | 4,500 |
| 1996/08/26 | 4,320 | 4,320 | 4,200 | 4,210 | 2,300 |
| 1996/08/23 | 4,230 | 4,230 | 4,200 | 4,230 | 500 |
| 1996/08/22 | 4,170 | 4,230 | 4,170 | 4,230 | 1,600 |
| 1996/08/21 | 4,140 | 4,170 | 4,140 | 4,170 | 6,300 |
| 1996/08/20 | 4,150 | 4,150 | 4,140 | 4,140 | 4,500 |
| 1996/08/19 | 4,100 | 4,130 | 4,100 | 4,130 | 1,900 |
| 1996/08/16 | 4,130 | 4,130 | 4,120 | 4,120 | 800 |
| 1996/08/15 | 4,100 | 4,100 | 4,100 | 4,100 | 6,600 |
| 1996/08/14 | 4,100 | 4,100 | 4,100 | 4,100 | 1,600 |
| 1996/08/13 | 4,150 | 4,150 | 4,100 | 4,100 | 2,300 |
| 1996/08/09 | 4,000 | 4,150 | 4,000 | 4,150 | 9,500 |
| 1996/08/08 | 4,010 | 4,100 | 4,010 | 4,100 | 900 |
| 1996/08/07 | 4,100 | 4,100 | 4,080 | 4,100 | 1,600 |
| 1996/08/06 | 4,100 | 4,100 | 4,020 | 4,100 | 1,200 |
| 1996/08/05 | 4,080 | 4,100 | 4,080 | 4,100 | 2,600 |
| 1996/08/02 | 4,080 | 4,100 | 4,010 | 4,080 | 8,100 |
| 1996/08/01 | 4,060 | 4,060 | 4,060 | 4,060 | 1,500 |
| 1996/07/31 | 4,050 | 4,050 | 4,050 | 4,050 | 4,900 |
| 1996/07/30 | 4,010 | 4,010 | 4,000 | 4,000 | 4,300 |
| 1996/07/29 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 1996/07/26 | 4,050 | 4,050 | 4,050 | 4,050 | 1,100 |
| 1996/07/25 | 3,930 | 3,930 | 3,910 | 3,920 | 700 |
| 1996/07/24 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 1996/07/23 | 4,000 | 4,000 | 3,960 | 4,000 | 1,500 |
| 1996/07/22 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 1996/07/19 | 3,950 | 4,000 | 3,950 | 4,000 | 9,100 |
| 1996/07/18 | 4,050 | 4,050 | 3,950 | 3,950 | 11,000 |
| 1996/07/17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1996/07/16 | 4,050 | 4,050 | 4,000 | 4,000 | 1,100 |
| 1996/07/15 | 4,150 | 4,150 | 4,100 | 4,100 | 1,200 |
| 1996/07/12 | 4,100 | 4,100 | 4,100 | 4,100 | 3,300 |
| 1996/07/11 | 4,200 | 4,200 | 4,100 | 4,100 | 7,700 |
| 1996/07/10 | 4,120 | 4,120 | 4,110 | 4,110 | 300 |
| 1996/07/09 | 4,050 | 4,070 | 4,050 | 4,070 | 300 |
| 1996/07/08 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 1996/07/05 | 4,000 | 4,050 | 4,000 | 4,050 | 5,000 |
| 1996/07/04 | 4,030 | 4,030 | 4,000 | 4,030 | 15,200 |
| 1996/07/03 | 4,060 | 4,060 | 4,010 | 4,050 | 11,800 |
| 1996/07/02 | 4,200 | 4,200 | 4,050 | 4,050 | 800 |
| 1996/07/01 | 4,020 | 4,200 | 4,020 | 4,200 | 10,500 |
| 1996/06/28 | 4,030 | 4,030 | 4,020 | 4,020 | 1,400 |
| 1996/06/27 | 4,070 | 4,070 | 4,030 | 4,050 | 1,600 |
| 1996/06/26 | 4,100 | 4,110 | 4,070 | 4,070 | 4,700 |
| 1996/06/25 | 4,080 | 4,080 | 4,080 | 4,080 | 400 |
| 1996/06/24 | 4,100 | 4,150 | 4,080 | 4,080 | 600 |
| 1996/06/21 | 4,050 | 4,080 | 4,050 | 4,080 | 600 |
| 1996/06/20 | 4,050 | 4,080 | 4,050 | 4,050 | 2,600 |
| 1996/06/18 | 4,090 | 4,090 | 4,050 | 4,050 | 3,400 |
| 1996/06/17 | 4,020 | 4,100 | 4,020 | 4,090 | 3,000 |
| 1996/06/14 | 4,100 | 4,100 | 4,050 | 4,100 | 1,000 |
| 1996/06/13 | 4,110 | 4,110 | 4,100 | 4,100 | 1,600 |
| 1996/06/12 | 4,100 | 4,100 | 4,100 | 4,100 | 700 |
| 1996/06/11 | 4,120 | 4,120 | 4,100 | 4,110 | 3,100 |
| 1996/06/10 | 4,100 | 4,130 | 4,100 | 4,120 | 1,800 |
| 1996/06/07 | 4,150 | 4,150 | 4,150 | 4,150 | 2,300 |
| 1996/06/06 | 4,150 | 4,150 | 4,150 | 4,150 | 500 |
| 1996/06/05 | 4,150 | 4,150 | 4,150 | 4,150 | 1,900 |
| 1996/06/04 | 4,160 | 4,160 | 4,150 | 4,150 | 2,400 |
| 1996/06/03 | 4,170 | 4,170 | 4,150 | 4,170 | 5,000 |
| 1996/05/31 | 4,190 | 4,190 | 4,180 | 4,180 | 1,300 |
| 1996/05/30 | 4,190 | 4,190 | 4,160 | 4,160 | 800 |
| 1996/05/29 | 4,110 | 4,120 | 4,110 | 4,120 | 1,100 |
| 1996/05/28 | 4,200 | 4,200 | 4,200 | 4,200 | 1,400 |
| 1996/05/27 | 4,200 | 4,200 | 4,120 | 4,200 | 1,800 |
| 1996/05/24 | 4,120 | 4,180 | 4,120 | 4,180 | 500 |
| 1996/05/23 | 4,100 | 4,200 | 4,100 | 4,100 | 1,900 |
| 1996/05/22 | 4,200 | 4,200 | 4,200 | 4,200 | 3,300 |
| 1996/05/21 | 4,250 | 4,250 | 4,200 | 4,200 | 4,900 |
| 1996/05/20 | 4,300 | 4,300 | 4,200 | 4,300 | 9,000 |
| 1996/05/17 | 4,320 | 4,340 | 4,300 | 4,300 | 8,300 |
| 1996/05/16 | 4,260 | 4,340 | 4,260 | 4,340 | 4,500 |
| 1996/05/15 | 4,300 | 4,300 | 4,250 | 4,250 | 1,400 |
| 1996/05/14 | 4,210 | 4,210 | 4,210 | 4,210 | 4,300 |
| 1996/05/13 | 4,260 | 4,300 | 4,210 | 4,210 | 2,400 |
| 1996/05/10 | 4,350 | 4,350 | 4,300 | 4,340 | 2,200 |
| 1996/05/09 | 4,390 | 4,390 | 4,350 | 4,380 | 3,700 |
| 1996/05/08 | 4,390 | 4,390 | 4,350 | 4,350 | 6,500 |
| 1996/05/07 | 4,400 | 4,400 | 4,350 | 4,400 | 5,800 |
| 1996/05/02 | 4,220 | 4,340 | 4,200 | 4,300 | 9,100 |
| 1996/05/01 | 4,210 | 4,250 | 4,200 | 4,250 | 7,300 |
| 1996/04/30 | 4,190 | 4,210 | 4,190 | 4,200 | 4,100 |
| 1996/04/26 | 4,190 | 4,220 | 4,180 | 4,190 | 9,100 |
| 1996/04/25 | 4,150 | 4,170 | 4,150 | 4,170 | 4,100 |
| 1996/04/24 | 4,150 | 4,190 | 4,150 | 4,150 | 8,500 |
| 1996/04/23 | 4,060 | 4,150 | 4,050 | 4,150 | 6,600 |
| 1996/04/22 | 4,010 | 4,020 | 4,010 | 4,010 | 1,900 |
| 1996/04/19 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 1996/04/18 | 4,060 | 4,060 | 4,000 | 4,000 | 5,100 |
| 1996/04/17 | 4,090 | 4,090 | 4,060 | 4,060 | 2,900 |
| 1996/04/16 | 4,100 | 4,100 | 4,060 | 4,100 | 1,500 |
| 1996/04/15 | 4,090 | 4,110 | 4,090 | 4,110 | 1,200 |
| 1996/04/12 | 4,100 | 4,100 | 4,070 | 4,070 | 2,400 |
| 1996/04/11 | 4,040 | 4,060 | 4,040 | 4,060 | 3,200 |
| 1996/04/10 | 4,040 | 4,080 | 4,040 | 4,040 | 4,500 |
| 1996/04/09 | 4,020 | 4,040 | 4,000 | 4,040 | 6,200 |
| 1996/04/08 | 4,000 | 4,030 | 4,000 | 4,020 | 4,100 |
| 1996/04/05 | 3,940 | 4,000 | 3,940 | 4,000 | 2,500 |
| 1996/04/04 | 3,950 | 3,960 | 3,870 | 3,930 | 7,000 |
| 1996/04/03 | 3,950 | 3,950 | 3,900 | 3,950 | 1,500 |
| 1996/04/02 | 3,900 | 3,920 | 3,900 | 3,920 | 5,000 |
| 1996/04/01 | 3,960 | 3,960 | 3,900 | 3,900 | 1,500 |
| 1996/03/29 | 3,920 | 3,970 | 3,920 | 3,970 | 800 |
| 1996/03/28 | 3,780 | 3,800 | 3,780 | 3,800 | 8,100 |
| 1996/03/27 | 3,840 | 3,840 | 3,780 | 3,780 | 2,000 |
| 1996/03/26 | 3,890 | 3,890 | 3,800 | 3,840 | 12,400 |
| 1996/03/25 | 4,030 | 4,050 | 3,980 | 3,980 | 2,400 |
| 1996/03/22 | 3,950 | 3,950 | 3,950 | 3,950 | 400 |
| 1996/03/21 | 3,950 | 3,950 | 3,890 | 3,900 | 1,500 |
| 1996/03/19 | 3,900 | 3,900 | 3,800 | 3,860 | 6,400 |
| 1996/03/18 | 3,850 | 3,880 | 3,820 | 3,880 | 1,100 |
| 1996/03/15 | 3,790 | 3,810 | 3,790 | 3,800 | 1,900 |
| 1996/03/14 | 3,770 | 3,780 | 3,770 | 3,780 | 1,200 |
| 1996/03/13 | 3,780 | 3,780 | 3,750 | 3,770 | 7,200 |
| 1996/03/12 | 3,770 | 3,790 | 3,770 | 3,790 | 5,800 |
| 1996/03/11 | 3,800 | 3,830 | 3,770 | 3,830 | 8,400 |
| 1996/03/08 | 3,920 | 3,940 | 3,800 | 3,800 | 19,500 |
| 1996/03/07 | 3,820 | 3,820 | 3,820 | 3,820 | 300 |
| 1996/03/06 | 3,810 | 3,860 | 3,810 | 3,820 | 2,900 |
| 1996/03/05 | 3,850 | 3,900 | 3,850 | 3,850 | 2,000 |
| 1996/03/04 | 3,850 | 3,890 | 3,850 | 3,890 | 1,200 |
| 1996/03/01 | 3,900 | 3,900 | 3,800 | 3,810 | 1,500 |
| 1996/02/29 | 3,830 | 3,900 | 3,830 | 3,900 | 2,500 |
| 1996/02/28 | 3,900 | 3,900 | 3,830 | 3,840 | 2,800 |
| 1996/02/27 | 3,920 | 3,940 | 3,920 | 3,930 | 3,700 |
| 1996/02/26 | 3,900 | 3,920 | 3,900 | 3,920 | 2,000 |
| 1996/02/23 | 3,850 | 3,900 | 3,850 | 3,900 | 3,800 |
| 1996/02/22 | 3,930 | 3,930 | 3,850 | 3,860 | 3,500 |
| 1996/02/21 | 3,850 | 3,930 | 3,850 | 3,930 | 2,800 |
| 1996/02/20 | 3,820 | 3,850 | 3,820 | 3,850 | 2,200 |
| 1996/02/19 | 3,860 | 3,860 | 3,840 | 3,840 | 1,500 |
| 1996/02/16 | 3,870 | 3,870 | 3,860 | 3,870 | 2,600 |
| 1996/02/15 | 3,900 | 3,900 | 3,900 | 3,900 | 2,700 |
| 1996/02/14 | 3,910 | 3,920 | 3,910 | 3,910 | 1,700 |
| 1996/02/13 | 3,960 | 3,970 | 3,950 | 3,950 | 1,200 |
| 1996/02/09 | 3,970 | 4,000 | 3,970 | 3,970 | 5,200 |
| 1996/02/08 | 3,920 | 4,000 | 3,920 | 4,000 | 8,900 |
| 1996/02/07 | 3,910 | 3,910 | 3,900 | 3,900 | 800 |
| 1996/02/06 | 3,920 | 3,940 | 3,920 | 3,940 | 3,400 |
| 1996/02/05 | 3,930 | 3,950 | 3,930 | 3,940 | 4,300 |
| 1996/02/02 | 4,040 | 4,100 | 4,040 | 4,050 | 11,000 |
| 1996/02/01 | 4,190 | 4,190 | 4,100 | 4,100 | 3,300 |
| 1996/01/31 | 4,010 | 4,200 | 4,010 | 4,200 | 11,900 |
| 1996/01/30 | 4,090 | 4,090 | 3,980 | 4,030 | 5,000 |
| 1996/01/29 | 3,990 | 4,050 | 3,990 | 4,050 | 9,400 |
| 1996/01/26 | 3,950 | 4,000 | 3,950 | 4,000 | 20,500 |
| 1996/01/25 | 3,840 | 3,840 | 3,840 | 3,840 | 2,300 |
| 1996/01/24 | 3,790 | 3,850 | 3,790 | 3,840 | 800 |
| 1996/01/23 | 3,850 | 3,850 | 3,800 | 3,850 | 11,900 |
| 1996/01/22 | 3,840 | 3,850 | 3,800 | 3,850 | 4,100 |
| 1996/01/19 | 3,840 | 3,840 | 3,810 | 3,840 | 900 |
| 1996/01/18 | 3,820 | 3,840 | 3,800 | 3,800 | 1,400 |
| 1996/01/17 | 3,860 | 3,900 | 3,820 | 3,850 | 5,200 |
| 1996/01/16 | 3,950 | 3,950 | 3,860 | 3,860 | 3,000 |
| 1996/01/12 | 3,900 | 3,950 | 3,890 | 3,950 | 3,100 |
| 1996/01/11 | 3,900 | 3,900 | 3,860 | 3,890 | 700 |
| 1996/01/10 | 3,950 | 3,950 | 3,900 | 3,950 | 600 |
| 1996/01/09 | 3,950 | 3,950 | 3,950 | 3,950 | 500 |
| 1996/01/08 | 3,900 | 3,900 | 3,850 | 3,890 | 4,800 |
| 1996/01/05 | 3,930 | 3,960 | 3,900 | 3,900 | 3,100 |
| 1996/01/04 | 3,990 | 3,990 | 3,960 | 3,960 | 1,600 |