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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,532 | 1,532 | 1,530 | 1,530 | 500 |
| 2009/12/29 | 1,553 | 1,553 | 1,553 | 1,553 | 200 |
| 2009/12/28 | 1,568 | 1,568 | 1,530 | 1,536 | 4,400 |
| 2009/12/25 | 1,539 | 1,550 | 1,535 | 1,538 | 2,100 |
| 2009/12/24 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2009/12/22 | 1,584 | 1,584 | 1,584 | 1,584 | 200 |
| 2009/12/21 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2009/12/18 | 1,560 | 1,560 | 1,531 | 1,531 | 400 |
| 2009/12/17 | 1,530 | 1,561 | 1,530 | 1,561 | 900 |
| 2009/12/16 | 1,559 | 1,559 | 1,559 | 1,559 | 300 |
| 2009/12/15 | 1,567 | 1,567 | 1,567 | 1,567 | 200 |
| 2009/12/14 | 1,575 | 1,575 | 1,550 | 1,550 | 200 |
| 2009/12/11 | 1,578 | 1,578 | 1,552 | 1,552 | 3,400 |
| 2009/12/10 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2009/12/09 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2009/12/08 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
| 2009/12/07 | 1,531 | 1,531 | 1,531 | 1,531 | 500 |
| 2009/12/04 | 1,530 | 1,539 | 1,500 | 1,500 | 2,200 |
| 2009/12/03 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2009/12/02 | 1,501 | 1,501 | 1,501 | 1,501 | 800 |
| 2009/12/01 | 1,461 | 1,499 | 1,461 | 1,499 | 600 |
| 2009/11/30 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2009/11/27 | 1,510 | 1,510 | 1,485 | 1,485 | 400 |
| 2009/11/26 | 1,498 | 1,498 | 1,491 | 1,491 | 200 |
| 2009/11/25 | 1,450 | 1,459 | 1,450 | 1,459 | 200 |
| 2009/11/24 | 1,470 | 1,470 | 1,443 | 1,443 | 3,400 |
| 2009/11/20 | 1,500 | 1,520 | 1,500 | 1,519 | 2,300 |
| 2009/11/19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2009/11/18 | 1,534 | 1,536 | 1,521 | 1,536 | 2,600 |
| 2009/11/17 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2009/11/16 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2009/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2009/11/12 | 1,554 | 1,554 | 1,550 | 1,550 | 500 |
| 2009/11/11 | 1,591 | 1,591 | 1,571 | 1,572 | 1,900 |
| 2009/11/10 | 1,569 | 1,590 | 1,569 | 1,575 | 500 |
| 2009/11/09 | 1,582 | 1,599 | 1,576 | 1,599 | 400 |
| 2009/11/06 | 1,590 | 1,590 | 1,582 | 1,582 | 500 |
| 2009/11/05 | 1,587 | 1,608 | 1,587 | 1,608 | 1,100 |
| 2009/11/04 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2009/11/02 | 1,606 | 1,606 | 1,606 | 1,606 | 500 |
| 2009/10/30 | 1,606 | 1,606 | 1,606 | 1,606 | 100 |
| 2009/10/29 | 1,620 | 1,620 | 1,613 | 1,613 | 400 |
| 2009/10/28 | 1,615 | 1,620 | 1,615 | 1,620 | 200 |
| 2009/10/27 | 1,630 | 1,630 | 1,615 | 1,615 | 300 |
| 2009/10/26 | 1,628 | 1,630 | 1,610 | 1,630 | 600 |
| 2009/10/23 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2009/10/22 | 1,610 | 1,618 | 1,610 | 1,618 | 300 |
| 2009/10/21 | 1,604 | 1,640 | 1,604 | 1,618 | 600 |
| 2009/10/20 | 1,613 | 1,634 | 1,613 | 1,634 | 200 |
| 2009/10/19 | 1,628 | 1,628 | 1,611 | 1,611 | 400 |
| 2009/10/16 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2009/10/15 | 1,633 | 1,633 | 1,633 | 1,633 | 100 |
| 2009/10/14 | 1,612 | 1,629 | 1,612 | 1,629 | 800 |
| 2009/10/13 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2009/10/09 | 1,662 | 1,662 | 1,628 | 1,631 | 3,200 |
| 2009/10/08 | 1,646 | 1,646 | 1,646 | 1,646 | 100 |
| 2009/10/07 | 1,674 | 1,674 | 1,674 | 1,674 | 200 |
| 2009/10/06 | 1,687 | 1,687 | 1,646 | 1,646 | 500 |
| 2009/10/05 | 1,669 | 1,671 | 1,669 | 1,671 | 200 |
| 2009/10/02 | 1,681 | 1,699 | 1,681 | 1,699 | 200 |
| 2009/10/01 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2009/09/30 | 1,710 | 1,710 | 1,710 | 1,710 | 700 |
| 2009/09/29 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2009/09/28 | 1,682 | 1,707 | 1,681 | 1,707 | 500 |
| 2009/09/25 | 1,701 | 1,701 | 1,681 | 1,681 | 1,100 |
| 2009/09/24 | 1,739 | 1,740 | 1,706 | 1,706 | 8,700 |
| 2009/09/18 | 1,756 | 1,756 | 1,734 | 1,734 | 500 |
| 2009/09/17 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2009/09/16 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2009/09/15 | 1,730 | 1,731 | 1,717 | 1,718 | 2,700 |
| 2009/09/14 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2009/09/11 | 1,753 | 1,753 | 1,750 | 1,750 | 4,000 |
| 2009/09/10 | 1,750 | 1,750 | 1,748 | 1,748 | 200 |
| 2009/09/09 | 1,736 | 1,745 | 1,729 | 1,730 | 3,100 |
| 2009/09/08 | 1,726 | 1,748 | 1,726 | 1,748 | 200 |
| 2009/09/07 | 1,726 | 1,726 | 1,726 | 1,726 | 100 |
| 2009/09/04 | 1,726 | 1,726 | 1,726 | 1,726 | 500 |
| 2009/09/03 | 1,742 | 1,742 | 1,742 | 1,742 | 100 |
| 2009/09/02 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2009/09/01 | 1,780 | 1,785 | 1,773 | 1,776 | 2,200 |
| 2009/08/31 | 1,771 | 1,808 | 1,768 | 1,774 | 6,400 |
| 2009/08/28 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2009/08/27 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2009/08/26 | 1,730 | 1,743 | 1,728 | 1,743 | 3,700 |
| 2009/08/25 | 1,712 | 1,716 | 1,712 | 1,716 | 200 |
| 2009/08/24 | 1,747 | 1,748 | 1,747 | 1,748 | 200 |
| 2009/08/21 | 1,707 | 1,710 | 1,703 | 1,710 | 2,700 |
| 2009/08/20 | 1,696 | 1,714 | 1,696 | 1,707 | 2,900 |
| 2009/08/19 | 1,694 | 1,704 | 1,694 | 1,701 | 1,700 |
| 2009/08/18 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
| 2009/08/17 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2009/08/14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,900 |
| 2009/08/13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/08/12 | 1,701 | 1,726 | 1,701 | 1,726 | 600 |
| 2009/08/11 | 1,701 | 1,714 | 1,701 | 1,713 | 700 |
| 2009/08/10 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2009/08/07 | 1,696 | 1,708 | 1,692 | 1,693 | 2,200 |
| 2009/08/06 | 1,701 | 1,702 | 1,697 | 1,698 | 2,300 |
| 2009/08/05 | 1,716 | 1,716 | 1,716 | 1,716 | 100 |
| 2009/08/04 | 1,718 | 1,718 | 1,718 | 1,718 | 200 |
| 2009/08/03 | 1,709 | 1,710 | 1,701 | 1,701 | 1,600 |
| 2009/07/31 | 1,710 | 1,715 | 1,702 | 1,703 | 2,800 |
| 2009/07/30 | 1,703 | 1,714 | 1,703 | 1,707 | 3,100 |
| 2009/07/29 | 1,713 | 1,714 | 1,702 | 1,705 | 1,200 |
| 2009/07/28 | 1,699 | 1,699 | 1,691 | 1,691 | 300 |
| 2009/07/27 | 1,723 | 1,723 | 1,700 | 1,722 | 400 |
| 2009/07/24 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2009/07/23 | 1,705 | 1,705 | 1,688 | 1,688 | 200 |
| 2009/07/22 | 1,709 | 1,709 | 1,700 | 1,702 | 2,600 |
| 2009/07/21 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2009/07/17 | 1,704 | 1,704 | 1,704 | 1,704 | 200 |
| 2009/07/16 | 1,714 | 1,731 | 1,714 | 1,731 | 600 |
| 2009/07/15 | 1,684 | 1,684 | 1,684 | 1,684 | 100 |
| 2009/07/14 | 1,679 | 1,682 | 1,679 | 1,682 | 300 |
| 2009/07/13 | 1,708 | 1,708 | 1,708 | 1,708 | 800 |
| 2009/07/10 | 1,674 | 1,679 | 1,674 | 1,679 | 600 |
| 2009/07/09 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
| 2009/07/08 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
| 2009/07/07 | 1,707 | 1,707 | 1,706 | 1,706 | 200 |
| 2009/07/06 | 1,723 | 1,723 | 1,720 | 1,720 | 400 |
| 2009/07/03 | 1,724 | 1,724 | 1,704 | 1,704 | 200 |
| 2009/07/02 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2009/07/01 | 1,722 | 1,725 | 1,722 | 1,725 | 200 |
| 2009/06/30 | 1,729 | 1,729 | 1,727 | 1,727 | 400 |
| 2009/06/29 | 1,713 | 1,713 | 1,686 | 1,687 | 500 |
| 2009/06/26 | 1,698 | 1,698 | 1,683 | 1,683 | 200 |
| 2009/06/25 | 1,677 | 1,696 | 1,669 | 1,694 | 2,800 |
| 2009/06/24 | 1,695 | 1,695 | 1,668 | 1,668 | 500 |
| 2009/06/23 | 1,666 | 1,666 | 1,666 | 1,666 | 200 |
| 2009/06/22 | 1,666 | 1,666 | 1,666 | 1,666 | 200 |
| 2009/06/19 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2009/06/18 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2009/06/17 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2009/06/16 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2009/06/15 | 1,678 | 1,682 | 1,678 | 1,682 | 300 |
| 2009/06/12 | 1,716 | 1,716 | 1,716 | 1,716 | 3,800 |
| 2009/06/11 | 1,671 | 1,687 | 1,671 | 1,687 | 400 |
| 2009/06/10 | 1,661 | 1,695 | 1,661 | 1,695 | 300 |
| 2009/06/09 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2009/06/08 | 1,689 | 1,689 | 1,666 | 1,671 | 1,700 |
| 2009/06/05 | 1,676 | 1,678 | 1,655 | 1,668 | 3,200 |
| 2009/06/04 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
| 2009/06/03 | 1,647 | 1,661 | 1,647 | 1,661 | 200 |
| 2009/06/02 | 1,676 | 1,677 | 1,676 | 1,677 | 200 |
| 2009/06/01 | 1,643 | 1,643 | 1,643 | 1,643 | 100 |
| 2009/05/29 | 1,680 | 1,680 | 1,673 | 1,673 | 200 |
| 2009/05/28 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2009/05/27 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2009/05/26 | 1,696 | 1,719 | 1,692 | 1,692 | 300 |
| 2009/05/25 | 1,680 | 1,698 | 1,680 | 1,696 | 400 |
| 2009/05/22 | 1,660 | 1,660 | 1,650 | 1,651 | 1,500 |
| 2009/05/21 | 1,639 | 1,639 | 1,638 | 1,638 | 400 |
| 2009/05/20 | 1,647 | 1,669 | 1,645 | 1,669 | 800 |
| 2009/05/19 | 1,648 | 1,648 | 1,631 | 1,636 | 3,100 |
| 2009/05/18 | 1,665 | 1,682 | 1,652 | 1,682 | 400 |
| 2009/05/15 | 1,668 | 1,668 | 1,651 | 1,651 | 500 |
| 2009/05/14 | 1,660 | 1,668 | 1,660 | 1,668 | 600 |
| 2009/05/13 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2009/05/12 | 1,681 | 1,681 | 1,680 | 1,680 | 1,000 |
| 2009/05/11 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2009/05/08 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2009/05/07 | 1,679 | 1,699 | 1,679 | 1,699 | 200 |
| 2009/05/01 | 1,674 | 1,707 | 1,674 | 1,707 | 400 |
| 2009/04/30 | 1,701 | 1,704 | 1,701 | 1,704 | 300 |
| 2009/04/28 | 1,683 | 1,683 | 1,658 | 1,658 | 400 |
| 2009/04/27 | 1,700 | 1,700 | 1,690 | 1,694 | 2,500 |
| 2009/04/24 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
| 2009/04/23 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2009/04/22 | 1,715 | 1,715 | 1,695 | 1,695 | 200 |
| 2009/04/21 | 1,743 | 1,743 | 1,715 | 1,720 | 500 |
| 2009/04/20 | 1,753 | 1,755 | 1,744 | 1,744 | 1,800 |
| 2009/04/17 | 1,760 | 1,760 | 1,753 | 1,753 | 1,200 |
| 2009/04/16 | 1,760 | 1,769 | 1,752 | 1,753 | 2,200 |
| 2009/04/15 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2009/04/14 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2009/04/13 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
| 2009/04/10 | 1,768 | 1,768 | 1,767 | 1,767 | 500 |
| 2009/04/09 | 1,767 | 1,783 | 1,767 | 1,783 | 300 |
| 2009/04/08 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2009/04/07 | 1,767 | 1,767 | 1,767 | 1,767 | 500 |
| 2009/04/06 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2009/04/03 | 1,771 | 1,794 | 1,771 | 1,794 | 200 |
| 2009/04/02 | 1,805 | 1,808 | 1,790 | 1,806 | 1,400 |
| 2009/04/01 | 1,770 | 1,770 | 1,770 | 1,770 | 400 |
| 2009/03/31 | 1,775 | 1,799 | 1,775 | 1,796 | 500 |
| 2009/03/30 | 1,803 | 1,803 | 1,803 | 1,803 | 200 |
| 2009/03/27 | 1,819 | 1,819 | 1,795 | 1,808 | 400 |
| 2009/03/26 | 1,775 | 1,803 | 1,775 | 1,803 | 700 |
| 2009/03/25 | 1,808 | 1,860 | 1,778 | 1,860 | 4,800 |
| 2009/03/24 | 1,844 | 1,844 | 1,810 | 1,810 | 1,200 |
| 2009/03/23 | 1,803 | 1,814 | 1,803 | 1,814 | 500 |
| 2009/03/19 | 1,804 | 1,804 | 1,804 | 1,804 | 100 |
| 2009/03/18 | 1,834 | 1,834 | 1,834 | 1,834 | 300 |
| 2009/03/17 | 1,833 | 1,835 | 1,833 | 1,835 | 500 |
| 2009/03/16 | 1,850 | 1,850 | 1,846 | 1,846 | 800 |
| 2009/03/13 | 1,768 | 1,798 | 1,750 | 1,790 | 6,700 |
| 2009/03/12 | 1,831 | 1,831 | 1,828 | 1,828 | 1,000 |
| 2009/03/11 | 1,800 | 1,800 | 1,789 | 1,800 | 2,400 |
| 2009/03/10 | 1,816 | 1,816 | 1,816 | 1,816 | 100 |
| 2009/03/09 | 1,826 | 1,826 | 1,802 | 1,805 | 1,900 |
| 2009/03/06 | 1,825 | 1,825 | 1,825 | 1,825 | 1,100 |
| 2009/03/05 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2009/03/04 | 1,797 | 1,806 | 1,791 | 1,806 | 3,200 |
| 2009/03/03 | 1,802 | 1,802 | 1,795 | 1,799 | 3,100 |
| 2009/03/02 | 1,815 | 1,843 | 1,815 | 1,828 | 400 |
| 2009/02/27 | 1,829 | 1,842 | 1,825 | 1,842 | 2,900 |
| 2009/02/26 | 1,838 | 1,844 | 1,838 | 1,844 | 500 |
| 2009/02/25 | 1,849 | 1,849 | 1,832 | 1,838 | 300 |
| 2009/02/24 | 1,839 | 1,839 | 1,810 | 1,810 | 2,200 |
| 2009/02/23 | 1,814 | 1,830 | 1,814 | 1,826 | 1,700 |
| 2009/02/20 | 1,866 | 1,866 | 1,866 | 1,866 | 400 |
| 2009/02/19 | 1,847 | 1,847 | 1,836 | 1,836 | 500 |
| 2009/02/18 | 1,807 | 1,817 | 1,807 | 1,817 | 400 |
| 2009/02/17 | 1,826 | 1,840 | 1,822 | 1,840 | 1,600 |
| 2009/02/16 | 1,822 | 1,855 | 1,822 | 1,855 | 2,000 |
| 2009/02/13 | 1,822 | 1,822 | 1,820 | 1,820 | 1,500 |
| 2009/02/12 | 1,814 | 1,815 | 1,810 | 1,815 | 400 |
| 2009/02/10 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
| 2009/02/09 | 1,848 | 1,870 | 1,824 | 1,824 | 1,100 |
| 2009/02/06 | 1,893 | 1,893 | 1,893 | 1,893 | 100 |
| 2009/02/05 | 1,893 | 1,893 | 1,863 | 1,863 | 600 |
| 2009/02/04 | 1,841 | 1,841 | 1,841 | 1,841 | 200 |
| 2009/02/03 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
| 2009/02/02 | 1,878 | 1,878 | 1,818 | 1,818 | 300 |
| 2009/01/30 | 1,889 | 1,889 | 1,879 | 1,879 | 800 |
| 2009/01/29 | 1,855 | 1,885 | 1,855 | 1,885 | 1,400 |
| 2009/01/28 | 1,857 | 1,857 | 1,857 | 1,857 | 100 |
| 2009/01/27 | 1,849 | 1,880 | 1,831 | 1,867 | 2,500 |
| 2009/01/26 | 1,824 | 1,824 | 1,815 | 1,815 | 300 |
| 2009/01/23 | 1,831 | 1,831 | 1,819 | 1,819 | 200 |
| 2009/01/22 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2009/01/21 | 1,826 | 1,826 | 1,819 | 1,820 | 400 |
| 2009/01/20 | 1,815 | 1,815 | 1,811 | 1,811 | 200 |
| 2009/01/19 | 1,816 | 1,816 | 1,816 | 1,816 | 100 |
| 2009/01/16 | 1,807 | 1,809 | 1,807 | 1,809 | 400 |
| 2009/01/15 | 1,815 | 1,837 | 1,815 | 1,837 | 1,000 |
| 2009/01/14 | 1,845 | 1,845 | 1,845 | 1,845 | 300 |
| 2009/01/13 | 1,818 | 1,818 | 1,816 | 1,816 | 700 |
| 2009/01/09 | 1,889 | 1,889 | 1,864 | 1,864 | 500 |
| 2009/01/08 | 1,872 | 1,872 | 1,872 | 1,872 | 400 |
| 2009/01/07 | 1,872 | 1,872 | 1,872 | 1,872 | 400 |
| 2009/01/06 | 1,880 | 1,880 | 1,851 | 1,876 | 1,100 |
| 2009/01/05 | 1,866 | 1,866 | 1,866 | 1,866 | 400 |