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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,328 | 1,344 | 1,327 | 1,328 | 2,200 |
| 2010/12/29 | 1,335 | 1,335 | 1,335 | 1,335 | 200 |
| 2010/12/28 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2010/12/27 | 1,355 | 1,384 | 1,340 | 1,340 | 400 |
| 2010/12/24 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2010/12/22 | 1,353 | 1,353 | 1,353 | 1,353 | 500 |
| 2010/12/21 | 1,348 | 1,348 | 1,344 | 1,344 | 700 |
| 2010/12/20 | 1,332 | 1,347 | 1,332 | 1,347 | 400 |
| 2010/12/17 | 1,327 | 1,327 | 1,326 | 1,326 | 700 |
| 2010/12/16 | 1,315 | 1,325 | 1,315 | 1,325 | 2,300 |
| 2010/12/15 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2010/12/14 | 1,298 | 1,304 | 1,298 | 1,304 | 400 |
| 2010/12/13 | 1,297 | 1,303 | 1,277 | 1,301 | 5,700 |
| 2010/12/10 | 1,264 | 1,264 | 1,263 | 1,263 | 6,700 |
| 2010/12/09 | 1,269 | 1,269 | 1,269 | 1,269 | 200 |
| 2010/12/08 | 1,269 | 1,269 | 1,269 | 1,269 | 700 |
| 2010/12/07 | 1,260 | 1,278 | 1,260 | 1,278 | 500 |
| 2010/12/06 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2010/12/03 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2010/12/02 | 1,264 | 1,264 | 1,264 | 1,264 | 100 |
| 2010/12/01 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2010/11/30 | 1,261 | 1,261 | 1,261 | 1,261 | 500 |
| 2010/11/29 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2010/11/26 | 1,269 | 1,269 | 1,261 | 1,262 | 2,600 |
| 2010/11/25 | 1,253 | 1,253 | 1,253 | 1,253 | 200 |
| 2010/11/24 | 1,284 | 1,284 | 1,252 | 1,252 | 300 |
| 2010/11/22 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2010/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2010/11/18 | 1,232 | 1,262 | 1,232 | 1,262 | 200 |
| 2010/11/17 | 1,244 | 1,253 | 1,244 | 1,253 | 200 |
| 2010/11/16 | 1,262 | 1,262 | 1,251 | 1,255 | 500 |
| 2010/11/15 | 1,259 | 1,261 | 1,253 | 1,253 | 1,300 |
| 2010/11/12 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2010/11/11 | 1,270 | 1,270 | 1,259 | 1,259 | 400 |
| 2010/11/10 | 1,247 | 1,271 | 1,247 | 1,270 | 1,000 |
| 2010/11/09 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2010/11/08 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2010/11/05 | 1,246 | 1,276 | 1,246 | 1,276 | 200 |
| 2010/11/04 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2010/11/02 | 1,269 | 1,269 | 1,236 | 1,252 | 2,800 |
| 2010/11/01 | 1,267 | 1,267 | 1,250 | 1,260 | 2,200 |
| 2010/10/29 | 1,255 | 1,255 | 1,250 | 1,250 | 200 |
| 2010/10/28 | 1,273 | 1,273 | 1,254 | 1,260 | 2,400 |
| 2010/10/27 | 1,256 | 1,284 | 1,256 | 1,284 | 300 |
| 2010/10/26 | 1,274 | 1,274 | 1,274 | 1,274 | 700 |
| 2010/10/25 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2010/10/22 | 1,310 | 1,311 | 1,280 | 1,280 | 400 |
| 2010/10/21 | 1,307 | 1,307 | 1,301 | 1,301 | 300 |
| 2010/10/20 | 1,310 | 1,310 | 1,306 | 1,307 | 600 |
| 2010/10/19 | 1,309 | 1,318 | 1,309 | 1,318 | 1,500 |
| 2010/10/18 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2010/10/15 | 1,307 | 1,311 | 1,307 | 1,311 | 200 |
| 2010/10/14 | 1,308 | 1,308 | 1,308 | 1,308 | 200 |
| 2010/10/13 | 1,311 | 1,311 | 1,308 | 1,308 | 1,600 |
| 2010/10/12 | 1,318 | 1,318 | 1,308 | 1,308 | 2,800 |
| 2010/10/08 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2010/10/07 | 1,348 | 1,348 | 1,326 | 1,340 | 1,200 |
| 2010/10/06 | 1,325 | 1,340 | 1,309 | 1,338 | 3,200 |
| 2010/10/05 | 1,312 | 1,324 | 1,310 | 1,312 | 1,600 |
| 2010/10/04 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2010/10/01 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2010/09/30 | 1,369 | 1,369 | 1,340 | 1,340 | 200 |
| 2010/09/29 | 1,369 | 1,369 | 1,369 | 1,369 | 200 |
| 2010/09/28 | 1,343 | 1,366 | 1,343 | 1,364 | 3,700 |
| 2010/09/27 | 1,357 | 1,373 | 1,357 | 1,373 | 22,600 |
| 2010/09/24 | 1,351 | 1,354 | 1,351 | 1,354 | 600 |
| 2010/09/22 | 1,350 | 1,370 | 1,350 | 1,355 | 2,100 |
| 2010/09/21 | 1,361 | 1,361 | 1,340 | 1,340 | 500 |
| 2010/09/17 | 1,352 | 1,352 | 1,352 | 1,352 | 400 |
| 2010/09/16 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
| 2010/09/15 | 1,340 | 1,363 | 1,339 | 1,340 | 2,500 |
| 2010/09/14 | 1,369 | 1,369 | 1,348 | 1,348 | 300 |
| 2010/09/13 | 1,343 | 1,343 | 1,343 | 1,343 | 200 |
| 2010/09/10 | 1,345 | 1,345 | 1,345 | 1,345 | 4,800 |
| 2010/09/09 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2010/09/08 | 1,330 | 1,331 | 1,324 | 1,324 | 900 |
| 2010/09/07 | 1,334 | 1,342 | 1,334 | 1,335 | 700 |
| 2010/09/06 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2010/09/03 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2010/09/02 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2010/09/01 | 1,302 | 1,315 | 1,302 | 1,315 | 400 |
| 2010/08/31 | 1,330 | 1,330 | 1,301 | 1,301 | 500 |
| 2010/08/30 | 1,324 | 1,355 | 1,324 | 1,355 | 300 |
| 2010/08/27 | 1,323 | 1,323 | 1,323 | 1,323 | 300 |
| 2010/08/26 | 1,315 | 1,353 | 1,315 | 1,353 | 700 |
| 2010/08/25 | 1,310 | 1,313 | 1,310 | 1,313 | 200 |
| 2010/08/24 | 1,312 | 1,328 | 1,312 | 1,328 | 500 |
| 2010/08/23 | 1,326 | 1,326 | 1,309 | 1,309 | 400 |
| 2010/08/20 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
| 2010/08/19 | 1,351 | 1,351 | 1,330 | 1,330 | 700 |
| 2010/08/18 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2010/08/17 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2010/08/16 | 1,375 | 1,375 | 1,360 | 1,364 | 900 |
| 2010/08/13 | 1,361 | 1,361 | 1,361 | 1,361 | 200 |
| 2010/08/12 | 1,375 | 1,376 | 1,367 | 1,376 | 1,400 |
| 2010/08/11 | 1,385 | 1,385 | 1,380 | 1,380 | 300 |
| 2010/08/10 | 1,386 | 1,398 | 1,385 | 1,398 | 1,600 |
| 2010/08/09 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2010/08/06 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2010/08/05 | 1,401 | 1,401 | 1,390 | 1,390 | 200 |
| 2010/08/04 | 1,429 | 1,429 | 1,400 | 1,400 | 200 |
| 2010/08/03 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/08/02 | 1,400 | 1,414 | 1,396 | 1,411 | 1,300 |
| 2010/07/30 | 1,402 | 1,403 | 1,400 | 1,400 | 600 |
| 2010/07/29 | 1,401 | 1,402 | 1,401 | 1,402 | 500 |
| 2010/07/28 | 1,430 | 1,430 | 1,428 | 1,428 | 300 |
| 2010/07/27 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
| 2010/07/26 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2010/07/23 | 1,405 | 1,410 | 1,393 | 1,406 | 2,000 |
| 2010/07/22 | 1,395 | 1,405 | 1,394 | 1,400 | 1,100 |
| 2010/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2010/07/20 | 1,395 | 1,405 | 1,395 | 1,405 | 300 |
| 2010/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/07/15 | 1,404 | 1,404 | 1,400 | 1,400 | 300 |
| 2010/07/14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/07/13 | 1,405 | 1,415 | 1,401 | 1,401 | 900 |
| 2010/07/12 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2010/07/09 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2010/07/08 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
| 2010/07/07 | 1,416 | 1,416 | 1,409 | 1,409 | 200 |
| 2010/07/06 | 1,423 | 1,423 | 1,422 | 1,422 | 300 |
| 2010/07/05 | 1,420 | 1,425 | 1,420 | 1,425 | 200 |
| 2010/07/02 | 1,433 | 1,433 | 1,425 | 1,429 | 600 |
| 2010/07/01 | 1,433 | 1,433 | 1,433 | 1,433 | 200 |
| 2010/06/30 | 1,430 | 1,433 | 1,430 | 1,433 | 400 |
| 2010/06/29 | 1,436 | 1,453 | 1,436 | 1,453 | 400 |
| 2010/06/28 | 1,430 | 1,440 | 1,430 | 1,440 | 300 |
| 2010/06/25 | 1,426 | 1,440 | 1,426 | 1,440 | 300 |
| 2010/06/24 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2010/06/23 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2010/06/22 | 1,457 | 1,460 | 1,446 | 1,458 | 1,700 |
| 2010/06/21 | 1,454 | 1,454 | 1,454 | 1,454 | 100 |
| 2010/06/18 | 1,457 | 1,457 | 1,457 | 1,457 | 200 |
| 2010/06/17 | 1,445 | 1,445 | 1,438 | 1,438 | 200 |
| 2010/06/16 | 1,436 | 1,436 | 1,436 | 1,436 | 100 |
| 2010/06/15 | 1,441 | 1,447 | 1,440 | 1,440 | 700 |
| 2010/06/14 | 1,436 | 1,436 | 1,436 | 1,436 | 100 |
| 2010/06/11 | 1,454 | 1,456 | 1,436 | 1,436 | 4,900 |
| 2010/06/10 | 1,439 | 1,439 | 1,436 | 1,436 | 200 |
| 2010/06/09 | 1,454 | 1,454 | 1,454 | 1,454 | 100 |
| 2010/06/08 | 1,450 | 1,450 | 1,444 | 1,444 | 200 |
| 2010/06/07 | 1,445 | 1,445 | 1,433 | 1,433 | 300 |
| 2010/06/04 | 1,475 | 1,475 | 1,452 | 1,452 | 300 |
| 2010/06/03 | 1,450 | 1,466 | 1,450 | 1,466 | 300 |
| 2010/06/02 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2010/06/01 | 1,459 | 1,460 | 1,459 | 1,460 | 300 |
| 2010/05/31 | 1,470 | 1,470 | 1,469 | 1,469 | 300 |
| 2010/05/28 | 1,486 | 1,486 | 1,460 | 1,460 | 3,700 |
| 2010/05/27 | 1,475 | 1,475 | 1,474 | 1,474 | 600 |
| 2010/05/26 | 1,510 | 1,550 | 1,510 | 1,550 | 600 |
| 2010/05/25 | 1,499 | 1,510 | 1,499 | 1,510 | 600 |
| 2010/05/24 | 1,475 | 1,478 | 1,475 | 1,478 | 600 |
| 2010/05/21 | 1,500 | 1,500 | 1,475 | 1,475 | 1,100 |
| 2010/05/20 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2010/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2010/05/18 | 1,499 | 1,518 | 1,499 | 1,518 | 1,500 |
| 2010/05/17 | 1,502 | 1,502 | 1,482 | 1,482 | 300 |
| 2010/05/14 | 1,530 | 1,530 | 1,502 | 1,502 | 500 |
| 2010/05/13 | 1,545 | 1,545 | 1,524 | 1,524 | 600 |
| 2010/05/12 | 1,549 | 1,549 | 1,522 | 1,544 | 1,800 |
| 2010/05/11 | 1,534 | 1,534 | 1,534 | 1,534 | 100 |
| 2010/05/10 | 1,515 | 1,544 | 1,515 | 1,544 | 200 |
| 2010/05/07 | 1,539 | 1,539 | 1,515 | 1,515 | 200 |
| 2010/05/06 | 1,542 | 1,551 | 1,542 | 1,551 | 500 |
| 2010/04/30 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2010/04/28 | 1,587 | 1,587 | 1,560 | 1,568 | 500 |
| 2010/04/27 | 1,576 | 1,576 | 1,570 | 1,570 | 2,300 |
| 2010/04/26 | 1,584 | 1,598 | 1,584 | 1,592 | 1,200 |
| 2010/04/23 | 1,552 | 1,552 | 1,552 | 1,552 | 200 |
| 2010/04/22 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2010/04/21 | 1,576 | 1,576 | 1,550 | 1,550 | 900 |
| 2010/04/20 | 1,549 | 1,561 | 1,546 | 1,561 | 1,300 |
| 2010/04/19 | 1,560 | 1,590 | 1,560 | 1,590 | 200 |
| 2010/04/16 | 1,589 | 1,589 | 1,550 | 1,560 | 400 |
| 2010/04/15 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2010/04/14 | 1,565 | 1,600 | 1,565 | 1,585 | 1,300 |
| 2010/04/13 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2010/04/12 | 1,550 | 1,596 | 1,550 | 1,581 | 600 |
| 2010/04/09 | 1,557 | 1,585 | 1,557 | 1,584 | 600 |
| 2010/04/08 | 1,582 | 1,582 | 1,557 | 1,557 | 1,000 |
| 2010/04/07 | 1,571 | 1,585 | 1,571 | 1,585 | 800 |
| 2010/04/06 | 1,552 | 1,569 | 1,552 | 1,569 | 800 |
| 2010/04/05 | 1,546 | 1,550 | 1,546 | 1,550 | 800 |
| 2010/04/02 | 1,546 | 1,546 | 1,546 | 1,546 | 200 |
| 2010/04/01 | 1,515 | 1,546 | 1,515 | 1,546 | 700 |
| 2010/03/31 | 1,550 | 1,550 | 1,539 | 1,548 | 800 |
| 2010/03/30 | 1,535 | 1,541 | 1,535 | 1,541 | 300 |
| 2010/03/29 | 1,529 | 1,560 | 1,525 | 1,560 | 1,500 |
| 2010/03/26 | 1,545 | 1,554 | 1,545 | 1,554 | 7,400 |
| 2010/03/25 | 1,536 | 1,555 | 1,536 | 1,555 | 1,200 |
| 2010/03/24 | 1,527 | 1,565 | 1,527 | 1,565 | 300 |
| 2010/03/23 | 1,534 | 1,534 | 1,514 | 1,514 | 300 |
| 2010/03/19 | 1,523 | 1,523 | 1,523 | 1,523 | 100 |
| 2010/03/18 | 1,516 | 1,534 | 1,516 | 1,522 | 1,200 |
| 2010/03/17 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2010/03/16 | 1,529 | 1,529 | 1,519 | 1,527 | 2,000 |
| 2010/03/15 | 1,506 | 1,526 | 1,506 | 1,517 | 2,400 |
| 2010/03/12 | 1,506 | 1,530 | 1,506 | 1,530 | 3,600 |
| 2010/03/11 | 1,514 | 1,518 | 1,514 | 1,518 | 1,300 |
| 2010/03/10 | 1,504 | 1,504 | 1,504 | 1,504 | 300 |
| 2010/03/09 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
| 2010/03/08 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2010/03/05 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2010/03/04 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2010/03/03 | 1,503 | 1,503 | 1,497 | 1,497 | 200 |
| 2010/03/02 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2010/03/01 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2010/02/26 | 1,483 | 1,483 | 1,483 | 1,483 | 100 |
| 2010/02/25 | 1,457 | 1,459 | 1,457 | 1,459 | 300 |
| 2010/02/24 | 1,487 | 1,487 | 1,487 | 1,487 | 400 |
| 2010/02/23 | 1,494 | 1,494 | 1,469 | 1,469 | 300 |
| 2010/02/22 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2010/02/19 | 1,474 | 1,476 | 1,465 | 1,465 | 400 |
| 2010/02/18 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2010/02/17 | 1,475 | 1,487 | 1,468 | 1,473 | 1,900 |
| 2010/02/16 | 1,462 | 1,482 | 1,462 | 1,463 | 1,700 |
| 2010/02/15 | 1,470 | 1,470 | 1,456 | 1,460 | 2,500 |
| 2010/02/12 | 1,478 | 1,496 | 1,478 | 1,496 | 400 |
| 2010/02/10 | 1,484 | 1,484 | 1,461 | 1,466 | 2,300 |
| 2010/02/09 | 1,470 | 1,486 | 1,465 | 1,478 | 500 |
| 2010/02/08 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2010/02/05 | 1,485 | 1,485 | 1,473 | 1,473 | 2,300 |
| 2010/02/04 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2010/02/03 | 1,488 | 1,500 | 1,482 | 1,485 | 2,500 |
| 2010/02/02 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2010/02/01 | 1,490 | 1,492 | 1,490 | 1,492 | 500 |
| 2010/01/29 | 1,514 | 1,514 | 1,490 | 1,490 | 300 |
| 2010/01/28 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2010/01/27 | 1,527 | 1,527 | 1,527 | 1,527 | 200 |
| 2010/01/26 | 1,535 | 1,535 | 1,500 | 1,525 | 300 |
| 2010/01/25 | 1,525 | 1,525 | 1,525 | 1,525 | 200 |
| 2010/01/22 | 1,570 | 1,570 | 1,563 | 1,563 | 300 |
| 2010/01/21 | 1,585 | 1,585 | 1,570 | 1,570 | 600 |
| 2010/01/20 | 1,542 | 1,552 | 1,539 | 1,552 | 1,900 |
| 2010/01/19 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2010/01/18 | 1,557 | 1,557 | 1,550 | 1,550 | 400 |
| 2010/01/15 | 1,569 | 1,572 | 1,569 | 1,572 | 1,200 |
| 2010/01/14 | 1,569 | 1,569 | 1,569 | 1,569 | 200 |
| 2010/01/13 | 1,561 | 1,574 | 1,560 | 1,562 | 1,400 |
| 2010/01/12 | 1,546 | 1,569 | 1,546 | 1,569 | 400 |
| 2010/01/08 | 1,558 | 1,558 | 1,558 | 1,558 | 300 |
| 2010/01/07 | 1,550 | 1,562 | 1,532 | 1,550 | 2,800 |
| 2010/01/06 | 1,558 | 1,558 | 1,558 | 1,558 | 400 |
| 2010/01/05 | 1,560 | 1,568 | 1,552 | 1,553 | 1,100 |
| 2010/01/04 | 1,565 | 1,565 | 1,558 | 1,558 | 300 |