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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,870 | 1,890 | 1,866 | 1,890 | 1,800 |
| 2008/12/29 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
| 2008/12/26 | 1,876 | 1,876 | 1,851 | 1,870 | 2,500 |
| 2008/12/25 | 1,810 | 1,841 | 1,810 | 1,841 | 1,300 |
| 2008/12/24 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2008/12/22 | 1,850 | 1,857 | 1,850 | 1,857 | 200 |
| 2008/12/19 | 1,874 | 1,874 | 1,874 | 1,874 | 100 |
| 2008/12/18 | 1,872 | 1,872 | 1,825 | 1,827 | 1,000 |
| 2008/12/17 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
| 2008/12/16 | 1,867 | 1,870 | 1,843 | 1,870 | 1,000 |
| 2008/12/15 | 1,869 | 1,895 | 1,860 | 1,866 | 5,800 |
| 2008/12/12 | 1,898 | 1,898 | 1,875 | 1,875 | 4,100 |
| 2008/12/11 | 1,908 | 1,908 | 1,883 | 1,883 | 1,200 |
| 2008/12/10 | 1,870 | 1,878 | 1,868 | 1,878 | 400 |
| 2008/12/09 | 1,874 | 1,874 | 1,874 | 1,874 | 200 |
| 2008/12/08 | 1,872 | 1,872 | 1,872 | 1,872 | 100 |
| 2008/12/05 | 1,851 | 1,851 | 1,851 | 1,851 | 400 |
| 2008/12/04 | 1,846 | 1,880 | 1,846 | 1,880 | 1,200 |
| 2008/12/03 | 1,858 | 1,858 | 1,846 | 1,846 | 1,300 |
| 2008/12/02 | 1,848 | 1,858 | 1,848 | 1,858 | 500 |
| 2008/12/01 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2008/11/28 | 1,863 | 1,863 | 1,863 | 1,863 | 900 |
| 2008/11/27 | 1,893 | 1,893 | 1,893 | 1,893 | 300 |
| 2008/11/26 | 1,861 | 1,879 | 1,861 | 1,879 | 1,000 |
| 2008/11/25 | 1,899 | 1,899 | 1,899 | 1,899 | 300 |
| 2008/11/21 | 1,869 | 1,880 | 1,869 | 1,880 | 500 |
| 2008/11/20 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2008/11/19 | 1,878 | 1,894 | 1,878 | 1,894 | 200 |
| 2008/11/18 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2008/11/17 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |
| 2008/11/14 | 1,888 | 1,888 | 1,861 | 1,880 | 1,200 |
| 2008/11/13 | 1,880 | 1,880 | 1,800 | 1,838 | 900 |
| 2008/11/12 | 1,852 | 1,893 | 1,828 | 1,884 | 2,200 |
| 2008/11/11 | 1,884 | 1,884 | 1,856 | 1,856 | 500 |
| 2008/11/10 | 1,890 | 1,890 | 1,890 | 1,890 | 600 |
| 2008/11/07 | 1,882 | 1,890 | 1,882 | 1,890 | 400 |
| 2008/11/06 | 1,859 | 1,859 | 1,859 | 1,859 | 400 |
| 2008/11/05 | 1,889 | 1,889 | 1,889 | 1,889 | 500 |
| 2008/11/04 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2008/10/31 | 1,780 | 1,810 | 1,778 | 1,810 | 4,000 |
| 2008/10/30 | 1,737 | 1,737 | 1,737 | 1,737 | 200 |
| 2008/10/29 | 1,750 | 1,750 | 1,700 | 1,727 | 2,800 |
| 2008/10/28 | 1,585 | 1,695 | 1,561 | 1,695 | 2,600 |
| 2008/10/27 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2008/10/24 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2008/10/23 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2008/10/22 | 1,889 | 1,889 | 1,830 | 1,860 | 2,600 |
| 2008/10/21 | 1,772 | 1,772 | 1,772 | 1,772 | 200 |
| 2008/10/20 | 1,772 | 1,772 | 1,772 | 1,772 | 300 |
| 2008/10/17 | 1,817 | 1,817 | 1,817 | 1,817 | 100 |
| 2008/10/16 | 1,728 | 1,728 | 1,728 | 1,728 | 200 |
| 2008/10/15 | 1,735 | 1,758 | 1,735 | 1,758 | 500 |
| 2008/10/14 | 1,667 | 1,757 | 1,667 | 1,757 | 400 |
| 2008/10/10 | 1,638 | 1,640 | 1,634 | 1,634 | 500 |
| 2008/10/09 | 1,701 | 1,701 | 1,701 | 1,701 | 600 |
| 2008/10/08 | 1,789 | 1,789 | 1,789 | 1,789 | 100 |
| 2008/10/07 | 1,946 | 1,946 | 1,946 | 1,946 | 100 |
| 2008/10/06 | 1,935 | 1,948 | 1,935 | 1,948 | 400 |
| 2008/10/03 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2008/10/02 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2008/10/01 | 1,959 | 1,959 | 1,954 | 1,954 | 300 |
| 2008/09/30 | 1,912 | 1,912 | 1,870 | 1,911 | 1,600 |
| 2008/09/29 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2008/09/26 | 1,958 | 1,958 | 1,958 | 1,958 | 800 |
| 2008/09/25 | 1,978 | 1,978 | 1,958 | 1,958 | 3,100 |
| 2008/09/24 | 1,965 | 2,005 | 1,965 | 2,005 | 9,100 |
| 2008/09/22 | 1,975 | 1,995 | 1,975 | 1,995 | 500 |
| 2008/09/19 | 1,914 | 1,969 | 1,914 | 1,969 | 1,300 |
| 2008/09/18 | 1,924 | 1,924 | 1,912 | 1,912 | 500 |
| 2008/09/17 | 1,959 | 1,984 | 1,954 | 1,954 | 1,000 |
| 2008/09/16 | 1,926 | 1,948 | 1,926 | 1,948 | 400 |
| 2008/09/12 | 1,955 | 1,955 | 1,955 | 1,955 | 4,500 |
| 2008/09/11 | 1,985 | 1,985 | 1,985 | 1,985 | 300 |
| 2008/09/10 | 1,994 | 1,994 | 1,982 | 1,982 | 200 |
| 2008/09/09 | 1,994 | 1,994 | 1,994 | 1,994 | 100 |
| 2008/09/08 | 1,958 | 1,999 | 1,958 | 1,996 | 600 |
| 2008/09/05 | 1,934 | 1,963 | 1,920 | 1,953 | 1,400 |
| 2008/09/04 | 1,997 | 1,999 | 1,979 | 1,992 | 400 |
| 2008/09/03 | 1,998 | 2,000 | 1,997 | 2,000 | 300 |
| 2008/09/02 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2008/09/01 | 1,999 | 1,999 | 1,999 | 1,999 | 700 |
| 2008/08/29 | 1,999 | 1,999 | 1,998 | 1,999 | 800 |
| 2008/08/28 | 1,972 | 1,999 | 1,972 | 1,999 | 300 |
| 2008/08/27 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2008/08/26 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
| 2008/08/25 | 2,005 | 2,005 | 1,997 | 1,997 | 200 |
| 2008/08/22 | 1,952 | 1,976 | 1,952 | 1,976 | 200 |
| 2008/08/21 | 1,953 | 1,962 | 1,953 | 1,962 | 300 |
| 2008/08/20 | 1,962 | 1,973 | 1,954 | 1,963 | 1,300 |
| 2008/08/19 | 1,965 | 1,965 | 1,952 | 1,953 | 700 |
| 2008/08/18 | 1,954 | 1,967 | 1,953 | 1,967 | 1,100 |
| 2008/08/15 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2008/08/14 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2008/08/13 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2008/08/12 | 1,977 | 1,981 | 1,975 | 1,975 | 1,300 |
| 2008/08/11 | 1,984 | 2,005 | 1,984 | 2,000 | 1,800 |
| 2008/08/08 | 1,979 | 1,979 | 1,979 | 1,979 | 100 |
| 2008/08/07 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
| 2008/08/06 | 1,984 | 2,015 | 1,984 | 2,010 | 1,700 |
| 2008/08/05 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2008/08/04 | 1,984 | 1,984 | 1,984 | 1,984 | 200 |
| 2008/08/01 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
| 2008/07/31 | 2,010 | 2,020 | 2,005 | 2,020 | 2,000 |
| 2008/07/30 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2008/07/29 | 1,988 | 1,988 | 1,988 | 1,988 | 200 |
| 2008/07/28 | 2,005 | 2,005 | 2,005 | 2,005 | 200 |
| 2008/07/25 | 1,998 | 1,999 | 1,991 | 1,993 | 1,900 |
| 2008/07/24 | 2,005 | 2,005 | 2,005 | 2,005 | 200 |
| 2008/07/23 | 1,994 | 1,994 | 1,994 | 1,994 | 100 |
| 2008/07/22 | 1,970 | 2,000 | 1,970 | 2,000 | 200 |
| 2008/07/18 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2008/07/17 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2008/07/16 | 1,946 | 1,970 | 1,946 | 1,970 | 300 |
| 2008/07/15 | 1,937 | 1,937 | 1,937 | 1,937 | 100 |
| 2008/07/14 | 1,971 | 1,971 | 1,971 | 1,971 | 100 |
| 2008/07/11 | 1,941 | 1,941 | 1,941 | 1,941 | 600 |
| 2008/07/10 | 1,928 | 1,940 | 1,928 | 1,940 | 3,600 |
| 2008/07/09 | 1,931 | 1,931 | 1,931 | 1,931 | 100 |
| 2008/07/08 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
| 2008/07/07 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2008/07/04 | 1,900 | 1,925 | 1,900 | 1,925 | 500 |
| 2008/07/03 | 1,905 | 1,905 | 1,900 | 1,900 | 600 |
| 2008/07/02 | 1,914 | 1,914 | 1,906 | 1,906 | 200 |
| 2008/07/01 | 1,925 | 1,925 | 1,910 | 1,912 | 500 |
| 2008/06/30 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2008/06/27 | 1,909 | 1,926 | 1,909 | 1,926 | 900 |
| 2008/06/26 | 1,898 | 1,898 | 1,898 | 1,898 | 200 |
| 2008/06/25 | 1,907 | 1,909 | 1,907 | 1,909 | 500 |
| 2008/06/24 | 1,930 | 1,930 | 1,915 | 1,920 | 1,100 |
| 2008/06/23 | 1,892 | 1,922 | 1,892 | 1,910 | 700 |
| 2008/06/20 | 1,894 | 1,894 | 1,893 | 1,893 | 700 |
| 2008/06/19 | 1,910 | 1,914 | 1,910 | 1,910 | 2,000 |
| 2008/06/18 | 1,928 | 1,928 | 1,928 | 1,928 | 100 |
| 2008/06/17 | 1,890 | 1,910 | 1,890 | 1,910 | 1,600 |
| 2008/06/16 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
| 2008/06/13 | 1,898 | 1,927 | 1,898 | 1,927 | 3,700 |
| 2008/06/12 | 1,879 | 1,958 | 1,879 | 1,958 | 2,200 |
| 2008/06/11 | 1,886 | 1,886 | 1,886 | 1,886 | 100 |
| 2008/06/10 | 1,882 | 1,887 | 1,882 | 1,887 | 300 |
| 2008/06/09 | 1,884 | 1,890 | 1,884 | 1,886 | 500 |
| 2008/06/06 | 1,900 | 1,918 | 1,892 | 1,900 | 2,300 |
| 2008/06/05 | 1,899 | 1,900 | 1,891 | 1,900 | 700 |
| 2008/06/04 | 1,891 | 1,900 | 1,891 | 1,899 | 2,400 |
| 2008/06/03 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2008/06/02 | 1,900 | 1,918 | 1,892 | 1,898 | 2,000 |
| 2008/05/30 | 1,925 | 1,925 | 1,895 | 1,895 | 200 |
| 2008/05/29 | 1,896 | 1,910 | 1,896 | 1,910 | 400 |
| 2008/05/28 | 1,900 | 1,900 | 1,882 | 1,882 | 300 |
| 2008/05/27 | 1,903 | 1,914 | 1,900 | 1,914 | 400 |
| 2008/05/26 | 1,932 | 1,932 | 1,900 | 1,901 | 4,000 |
| 2008/05/23 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
| 2008/05/22 | 1,923 | 1,923 | 1,923 | 1,923 | 100 |
| 2008/05/21 | 1,927 | 1,937 | 1,926 | 1,937 | 300 |
| 2008/05/20 | 1,959 | 1,959 | 1,941 | 1,941 | 200 |
| 2008/05/19 | 1,889 | 1,978 | 1,889 | 1,978 | 600 |
| 2008/05/16 | 1,920 | 1,920 | 1,907 | 1,907 | 200 |
| 2008/05/15 | 1,930 | 1,930 | 1,920 | 1,920 | 300 |
| 2008/05/14 | 1,894 | 1,915 | 1,894 | 1,900 | 5,000 |
| 2008/05/13 | 1,900 | 1,900 | 1,887 | 1,890 | 2,000 |
| 2008/05/12 | 1,901 | 1,901 | 1,900 | 1,900 | 200 |
| 2008/05/09 | 1,960 | 1,960 | 1,900 | 1,900 | 400 |
| 2008/05/08 | 1,961 | 1,961 | 1,932 | 1,932 | 400 |
| 2008/05/07 | 1,948 | 1,969 | 1,948 | 1,964 | 400 |
| 2008/05/02 | 1,947 | 1,947 | 1,947 | 1,947 | 100 |
| 2008/05/01 | 1,944 | 1,944 | 1,902 | 1,902 | 800 |
| 2008/04/30 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
| 2008/04/28 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2008/04/25 | 1,871 | 1,923 | 1,871 | 1,923 | 800 |
| 2008/04/24 | 1,894 | 1,894 | 1,894 | 1,894 | 200 |
| 2008/04/23 | 1,911 | 1,911 | 1,894 | 1,894 | 400 |
| 2008/04/22 | 1,923 | 1,923 | 1,923 | 1,923 | 100 |
| 2008/04/21 | 1,925 | 1,925 | 1,925 | 1,925 | 100 |
| 2008/04/18 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2008/04/17 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2008/04/16 | 1,882 | 1,889 | 1,882 | 1,889 | 200 |
| 2008/04/15 | 1,882 | 1,890 | 1,882 | 1,890 | 200 |
| 2008/04/14 | 1,899 | 1,899 | 1,897 | 1,897 | 400 |
| 2008/04/11 | 1,918 | 1,921 | 1,902 | 1,921 | 500 |
| 2008/04/10 | 1,902 | 1,918 | 1,894 | 1,895 | 1,400 |
| 2008/04/09 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
| 2008/04/08 | 1,945 | 1,945 | 1,900 | 1,903 | 2,700 |
| 2008/04/07 | 1,948 | 1,948 | 1,948 | 1,948 | 100 |
| 2008/04/04 | 1,932 | 1,948 | 1,930 | 1,948 | 400 |
| 2008/04/03 | 1,967 | 1,967 | 1,939 | 1,950 | 600 |
| 2008/04/02 | 1,967 | 1,971 | 1,947 | 1,947 | 700 |
| 2008/04/01 | 1,935 | 1,939 | 1,935 | 1,938 | 1,400 |
| 2008/03/31 | 1,943 | 1,943 | 1,943 | 1,943 | 100 |
| 2008/03/28 | 1,948 | 1,948 | 1,948 | 1,948 | 100 |
| 2008/03/27 | 1,906 | 1,933 | 1,906 | 1,933 | 300 |
| 2008/03/26 | 1,896 | 1,936 | 1,896 | 1,936 | 1,000 |
| 2008/03/25 | 1,903 | 1,903 | 1,903 | 1,903 | 2,500 |
| 2008/03/24 | 1,895 | 1,903 | 1,895 | 1,903 | 600 |
| 2008/03/21 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2008/03/19 | 1,899 | 1,899 | 1,898 | 1,898 | 300 |
| 2008/03/18 | 1,887 | 1,887 | 1,887 | 1,887 | 100 |
| 2008/03/17 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
| 2008/03/14 | 1,865 | 1,869 | 1,865 | 1,869 | 6,300 |
| 2008/03/13 | 1,909 | 1,910 | 1,887 | 1,889 | 2,800 |
| 2008/03/12 | 1,968 | 1,968 | 1,968 | 1,968 | 200 |
| 2008/03/11 | 1,959 | 1,959 | 1,902 | 1,913 | 1,100 |
| 2008/03/10 | 1,938 | 1,938 | 1,938 | 1,938 | 100 |
| 2008/03/07 | 1,934 | 1,965 | 1,919 | 1,919 | 3,400 |
| 2008/03/06 | 1,928 | 1,928 | 1,928 | 1,928 | 100 |
| 2008/03/05 | 1,901 | 1,910 | 1,880 | 1,910 | 2,100 |
| 2008/03/04 | 1,876 | 1,951 | 1,876 | 1,950 | 400 |
| 2008/03/03 | 1,854 | 1,875 | 1,854 | 1,875 | 400 |
| 2008/02/29 | 1,900 | 1,900 | 1,881 | 1,881 | 300 |
| 2008/02/28 | 1,921 | 1,928 | 1,910 | 1,928 | 1,000 |
| 2008/02/27 | 1,950 | 1,950 | 1,921 | 1,921 | 200 |
| 2008/02/26 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2008/02/25 | 1,942 | 1,971 | 1,942 | 1,971 | 400 |
| 2008/02/22 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2008/02/21 | 1,942 | 1,967 | 1,942 | 1,967 | 300 |
| 2008/02/20 | 1,941 | 1,941 | 1,891 | 1,891 | 300 |
| 2008/02/19 | 1,892 | 1,929 | 1,892 | 1,929 | 600 |
| 2008/02/18 | 1,874 | 1,874 | 1,874 | 1,874 | 300 |
| 2008/02/15 | 1,873 | 1,873 | 1,854 | 1,862 | 500 |
| 2008/02/14 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2008/02/13 | 1,829 | 1,839 | 1,829 | 1,839 | 400 |
| 2008/02/12 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2008/02/08 | 1,866 | 1,885 | 1,845 | 1,870 | 3,200 |
| 2008/02/07 | 1,818 | 1,818 | 1,818 | 1,818 | 100 |
| 2008/02/06 | 1,840 | 1,840 | 1,829 | 1,829 | 400 |
| 2008/02/05 | 1,864 | 1,864 | 1,864 | 1,864 | 100 |
| 2008/02/04 | 1,872 | 1,872 | 1,872 | 1,872 | 100 |
| 2008/02/01 | 1,855 | 1,855 | 1,840 | 1,840 | 1,600 |
| 2008/01/31 | 1,844 | 1,872 | 1,844 | 1,872 | 700 |
| 2008/01/30 | 1,870 | 1,871 | 1,841 | 1,841 | 600 |
| 2008/01/29 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2008/01/28 | 1,800 | 1,830 | 1,800 | 1,830 | 1,300 |
| 2008/01/25 | 1,798 | 1,827 | 1,798 | 1,827 | 600 |
| 2008/01/24 | 1,787 | 1,798 | 1,758 | 1,798 | 900 |
| 2008/01/23 | 1,817 | 1,817 | 1,817 | 1,817 | 500 |
| 2008/01/22 | 1,810 | 1,820 | 1,791 | 1,820 | 800 |
| 2008/01/21 | 1,861 | 1,861 | 1,861 | 1,861 | 200 |
| 2008/01/18 | 1,834 | 1,868 | 1,834 | 1,866 | 600 |
| 2008/01/17 | 1,805 | 1,805 | 1,805 | 1,805 | 200 |
| 2008/01/16 | 1,849 | 1,849 | 1,820 | 1,836 | 1,000 |
| 2008/01/15 | 1,891 | 1,915 | 1,890 | 1,892 | 3,700 |
| 2008/01/11 | 1,901 | 1,901 | 1,894 | 1,894 | 1,000 |
| 2008/01/10 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
| 2008/01/09 | 1,879 | 1,926 | 1,879 | 1,926 | 1,100 |
| 2008/01/08 | 1,863 | 1,863 | 1,844 | 1,849 | 1,000 |
| 2008/01/07 | 1,828 | 1,837 | 1,828 | 1,837 | 300 |
| 2008/01/04 | 1,904 | 1,904 | 1,822 | 1,822 | 2,600 |