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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,397 | 1,430 | 1,385 | 1,413 | 8,100 |
| 2013/12/27 | 1,391 | 1,398 | 1,387 | 1,395 | 4,300 |
| 2013/12/26 | 1,370 | 1,385 | 1,368 | 1,380 | 10,300 |
| 2013/12/25 | 1,354 | 1,369 | 1,354 | 1,359 | 12,600 |
| 2013/12/24 | 1,364 | 1,368 | 1,354 | 1,358 | 9,100 |
| 2013/12/20 | 1,359 | 1,372 | 1,359 | 1,370 | 5,300 |
| 2013/12/19 | 1,372 | 1,378 | 1,360 | 1,368 | 5,900 |
| 2013/12/18 | 1,375 | 1,378 | 1,365 | 1,372 | 7,200 |
| 2013/12/17 | 1,378 | 1,379 | 1,368 | 1,368 | 4,900 |
| 2013/12/16 | 1,379 | 1,379 | 1,372 | 1,375 | 3,100 |
| 2013/12/13 | 1,373 | 1,384 | 1,372 | 1,379 | 16,000 |
| 2013/12/12 | 1,387 | 1,394 | 1,381 | 1,386 | 2,300 |
| 2013/12/11 | 1,396 | 1,396 | 1,387 | 1,387 | 6,300 |
| 2013/12/10 | 1,382 | 1,389 | 1,381 | 1,386 | 3,400 |
| 2013/12/09 | 1,390 | 1,391 | 1,381 | 1,383 | 3,900 |
| 2013/12/06 | 1,390 | 1,390 | 1,380 | 1,380 | 5,500 |
| 2013/12/05 | 1,390 | 1,398 | 1,385 | 1,385 | 4,000 |
| 2013/12/04 | 1,390 | 1,399 | 1,388 | 1,391 | 4,500 |
| 2013/12/03 | 1,404 | 1,404 | 1,390 | 1,391 | 6,600 |
| 2013/12/02 | 1,397 | 1,398 | 1,391 | 1,394 | 3,800 |
| 2013/11/29 | 1,405 | 1,405 | 1,396 | 1,399 | 1,600 |
| 2013/11/28 | 1,390 | 1,407 | 1,386 | 1,400 | 4,800 |
| 2013/11/27 | 1,396 | 1,405 | 1,386 | 1,405 | 2,200 |
| 2013/11/26 | 1,415 | 1,415 | 1,401 | 1,411 | 4,500 |
| 2013/11/25 | 1,403 | 1,417 | 1,398 | 1,417 | 15,900 |
| 2013/11/22 | 1,386 | 1,398 | 1,386 | 1,397 | 5,800 |
| 2013/11/21 | 1,399 | 1,399 | 1,389 | 1,398 | 3,700 |
| 2013/11/20 | 1,373 | 1,400 | 1,371 | 1,398 | 10,100 |
| 2013/11/19 | 1,375 | 1,385 | 1,375 | 1,385 | 2,200 |
| 2013/11/18 | 1,382 | 1,386 | 1,376 | 1,384 | 2,100 |
| 2013/11/15 | 1,390 | 1,390 | 1,375 | 1,389 | 4,000 |
| 2013/11/14 | 1,372 | 1,395 | 1,366 | 1,392 | 4,600 |
| 2013/11/13 | 1,367 | 1,400 | 1,366 | 1,372 | 13,100 |
| 2013/11/12 | 1,379 | 1,385 | 1,377 | 1,383 | 3,300 |
| 2013/11/11 | 1,379 | 1,379 | 1,371 | 1,379 | 2,400 |
| 2013/11/08 | 1,371 | 1,379 | 1,371 | 1,379 | 3,200 |
| 2013/11/07 | 1,384 | 1,384 | 1,375 | 1,380 | 1,200 |
| 2013/11/06 | 1,374 | 1,394 | 1,372 | 1,392 | 2,000 |
| 2013/11/05 | 1,397 | 1,397 | 1,373 | 1,389 | 3,000 |
| 2013/11/01 | 1,400 | 1,400 | 1,378 | 1,384 | 3,900 |
| 2013/10/31 | 1,392 | 1,417 | 1,387 | 1,399 | 14,600 |
| 2013/10/30 | 1,368 | 1,400 | 1,367 | 1,400 | 18,100 |
| 2013/10/29 | 1,368 | 1,374 | 1,366 | 1,373 | 3,800 |
| 2013/10/28 | 1,385 | 1,385 | 1,370 | 1,382 | 6,600 |
| 2013/10/25 | 1,374 | 1,384 | 1,370 | 1,377 | 6,500 |
| 2013/10/24 | 1,373 | 1,373 | 1,366 | 1,373 | 3,900 |
| 2013/10/23 | 1,382 | 1,382 | 1,372 | 1,372 | 2,700 |
| 2013/10/22 | 1,371 | 1,382 | 1,360 | 1,382 | 4,500 |
| 2013/10/21 | 1,373 | 1,373 | 1,363 | 1,371 | 3,700 |
| 2013/10/18 | 1,380 | 1,382 | 1,369 | 1,373 | 3,900 |
| 2013/10/17 | 1,380 | 1,380 | 1,374 | 1,378 | 2,900 |
| 2013/10/16 | 1,391 | 1,391 | 1,356 | 1,378 | 2,500 |
| 2013/10/15 | 1,391 | 1,391 | 1,360 | 1,381 | 4,900 |
| 2013/10/11 | 1,358 | 1,395 | 1,332 | 1,393 | 19,100 |
| 2013/10/10 | 1,327 | 1,353 | 1,327 | 1,340 | 3,900 |
| 2013/10/09 | 1,329 | 1,344 | 1,325 | 1,344 | 3,200 |
| 2013/10/08 | 1,322 | 1,363 | 1,321 | 1,342 | 5,100 |
| 2013/10/07 | 1,331 | 1,331 | 1,320 | 1,326 | 7,600 |
| 2013/10/04 | 1,341 | 1,342 | 1,335 | 1,336 | 4,900 |
| 2013/10/03 | 1,353 | 1,373 | 1,345 | 1,348 | 7,200 |
| 2013/10/02 | 1,353 | 1,360 | 1,352 | 1,352 | 5,000 |
| 2013/10/01 | 1,369 | 1,375 | 1,359 | 1,360 | 3,100 |
| 2013/09/30 | 1,374 | 1,395 | 1,357 | 1,393 | 6,500 |
| 2013/09/27 | 1,379 | 1,379 | 1,355 | 1,374 | 5,200 |
| 2013/09/26 | 1,340 | 1,379 | 1,340 | 1,375 | 8,300 |
| 2013/09/25 | 1,381 | 1,382 | 1,356 | 1,382 | 5,600 |
| 2013/09/24 | 1,355 | 1,370 | 1,355 | 1,368 | 3,500 |
| 2013/09/20 | 1,358 | 1,368 | 1,353 | 1,366 | 4,000 |
| 2013/09/19 | 1,338 | 1,353 | 1,338 | 1,353 | 2,200 |
| 2013/09/18 | 1,333 | 1,340 | 1,330 | 1,331 | 3,100 |
| 2013/09/17 | 1,340 | 1,347 | 1,330 | 1,334 | 4,900 |
| 2013/09/13 | 1,336 | 1,349 | 1,336 | 1,346 | 7,000 |
| 2013/09/12 | 1,336 | 1,339 | 1,333 | 1,334 | 3,700 |
| 2013/09/11 | 1,356 | 1,356 | 1,338 | 1,343 | 4,900 |
| 2013/09/10 | 1,332 | 1,356 | 1,332 | 1,341 | 5,300 |
| 2013/09/09 | 1,332 | 1,341 | 1,330 | 1,341 | 5,800 |
| 2013/09/06 | 1,329 | 1,331 | 1,319 | 1,331 | 2,300 |
| 2013/09/05 | 1,320 | 1,327 | 1,319 | 1,319 | 1,700 |
| 2013/09/04 | 1,307 | 1,322 | 1,307 | 1,319 | 2,300 |
| 2013/09/03 | 1,314 | 1,323 | 1,314 | 1,320 | 1,500 |
| 2013/09/02 | 1,311 | 1,324 | 1,301 | 1,301 | 4,400 |
| 2013/08/30 | 1,333 | 1,333 | 1,310 | 1,310 | 2,700 |
| 2013/08/29 | 1,316 | 1,333 | 1,314 | 1,333 | 1,800 |
| 2013/08/28 | 1,312 | 1,318 | 1,312 | 1,316 | 1,900 |
| 2013/08/27 | 1,330 | 1,334 | 1,324 | 1,334 | 3,000 |
| 2013/08/26 | 1,346 | 1,346 | 1,321 | 1,326 | 5,200 |
| 2013/08/23 | 1,314 | 1,333 | 1,314 | 1,329 | 3,800 |
| 2013/08/22 | 1,312 | 1,315 | 1,310 | 1,310 | 3,900 |
| 2013/08/21 | 1,320 | 1,320 | 1,311 | 1,312 | 1,900 |
| 2013/08/20 | 1,321 | 1,321 | 1,317 | 1,317 | 2,200 |
| 2013/08/19 | 1,345 | 1,345 | 1,321 | 1,325 | 1,800 |
| 2013/08/16 | 1,325 | 1,341 | 1,321 | 1,341 | 3,600 |
| 2013/08/15 | 1,341 | 1,341 | 1,335 | 1,335 | 2,700 |
| 2013/08/14 | 1,341 | 1,347 | 1,340 | 1,347 | 3,000 |
| 2013/08/13 | 1,340 | 1,342 | 1,340 | 1,342 | 1,900 |
| 2013/08/12 | 1,340 | 1,350 | 1,340 | 1,350 | 600 |
| 2013/08/09 | 1,338 | 1,361 | 1,338 | 1,339 | 3,500 |
| 2013/08/08 | 1,340 | 1,340 | 1,333 | 1,338 | 2,200 |
| 2013/08/07 | 1,351 | 1,355 | 1,348 | 1,348 | 2,000 |
| 2013/08/06 | 1,351 | 1,364 | 1,350 | 1,351 | 1,700 |
| 2013/08/05 | 1,358 | 1,365 | 1,357 | 1,360 | 1,300 |
| 2013/08/02 | 1,360 | 1,380 | 1,355 | 1,380 | 2,900 |
| 2013/08/01 | 1,349 | 1,374 | 1,345 | 1,369 | 1,500 |
| 2013/07/31 | 1,360 | 1,360 | 1,334 | 1,348 | 2,300 |
| 2013/07/30 | 1,361 | 1,374 | 1,360 | 1,374 | 1,600 |
| 2013/07/29 | 1,374 | 1,374 | 1,366 | 1,366 | 2,000 |
| 2013/07/26 | 1,398 | 1,398 | 1,383 | 1,383 | 5,000 |
| 2013/07/25 | 1,394 | 1,398 | 1,384 | 1,398 | 3,700 |
| 2013/07/24 | 1,377 | 1,390 | 1,376 | 1,390 | 1,800 |
| 2013/07/23 | 1,370 | 1,390 | 1,370 | 1,385 | 3,000 |
| 2013/07/22 | 1,391 | 1,400 | 1,376 | 1,380 | 1,600 |
| 2013/07/19 | 1,400 | 1,400 | 1,375 | 1,391 | 2,400 |
| 2013/07/18 | 1,394 | 1,400 | 1,390 | 1,395 | 1,400 |
| 2013/07/17 | 1,379 | 1,386 | 1,371 | 1,386 | 1,800 |
| 2013/07/16 | 1,379 | 1,394 | 1,379 | 1,383 | 600 |
| 2013/07/12 | 1,351 | 1,384 | 1,351 | 1,384 | 1,300 |
| 2013/07/11 | 1,372 | 1,372 | 1,372 | 1,372 | 200 |
| 2013/07/10 | 1,372 | 1,372 | 1,372 | 1,372 | 800 |
| 2013/07/09 | 1,368 | 1,389 | 1,368 | 1,389 | 500 |
| 2013/07/08 | 1,367 | 1,367 | 1,367 | 1,367 | 200 |
| 2013/07/05 | 1,410 | 1,410 | 1,384 | 1,384 | 2,500 |
| 2013/07/04 | 1,394 | 1,400 | 1,390 | 1,398 | 4,400 |
| 2013/07/03 | 1,389 | 1,389 | 1,360 | 1,360 | 600 |
| 2013/07/02 | 1,376 | 1,384 | 1,376 | 1,384 | 500 |
| 2013/07/01 | 1,399 | 1,399 | 1,346 | 1,346 | 400 |
| 2013/06/28 | 1,320 | 1,339 | 1,320 | 1,339 | 600 |
| 2013/06/27 | 1,320 | 1,320 | 1,320 | 1,320 | 400 |
| 2013/06/26 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2013/06/25 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2013/06/24 | 1,304 | 1,305 | 1,301 | 1,305 | 1,800 |
| 2013/06/21 | 1,295 | 1,309 | 1,295 | 1,309 | 300 |
| 2013/06/20 | 1,306 | 1,306 | 1,306 | 1,306 | 400 |
| 2013/06/19 | 1,298 | 1,308 | 1,298 | 1,308 | 1,200 |
| 2013/06/18 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
| 2013/06/17 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2013/06/14 | 1,285 | 1,295 | 1,285 | 1,292 | 9,300 |
| 2013/06/13 | 1,302 | 1,313 | 1,302 | 1,313 | 300 |
| 2013/06/12 | 1,302 | 1,302 | 1,302 | 1,302 | 400 |
| 2013/06/11 | 1,302 | 1,302 | 1,302 | 1,302 | 500 |
| 2013/06/10 | 1,308 | 1,323 | 1,308 | 1,323 | 200 |
| 2013/06/07 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2013/06/06 | 1,321 | 1,321 | 1,321 | 1,321 | 300 |
| 2013/06/05 | 1,326 | 1,340 | 1,326 | 1,340 | 300 |
| 2013/06/04 | 1,332 | 1,332 | 1,323 | 1,325 | 800 |
| 2013/06/03 | 1,389 | 1,389 | 1,361 | 1,361 | 1,000 |
| 2013/05/31 | 1,363 | 1,363 | 1,363 | 1,363 | 300 |
| 2013/05/30 | 1,380 | 1,380 | 1,362 | 1,362 | 1,200 |
| 2013/05/29 | 1,381 | 1,385 | 1,371 | 1,371 | 800 |
| 2013/05/28 | 1,385 | 1,385 | 1,385 | 1,385 | 700 |
| 2013/05/27 | 1,400 | 1,413 | 1,385 | 1,385 | 700 |
| 2013/05/24 | 1,381 | 1,402 | 1,381 | 1,388 | 1,600 |
| 2013/05/23 | 1,408 | 1,408 | 1,408 | 1,408 | 300 |
| 2013/05/22 | 1,438 | 1,438 | 1,438 | 1,438 | 300 |
| 2013/05/21 | 1,438 | 1,438 | 1,438 | 1,438 | 200 |
| 2013/05/20 | 1,450 | 1,450 | 1,420 | 1,420 | 500 |
| 2013/05/17 | 1,431 | 1,431 | 1,431 | 1,431 | 200 |
| 2013/05/16 | 1,411 | 1,431 | 1,402 | 1,431 | 700 |
| 2013/05/15 | 1,433 | 1,433 | 1,404 | 1,404 | 600 |
| 2013/05/14 | 1,450 | 1,450 | 1,427 | 1,427 | 8,400 |
| 2013/05/13 | 1,451 | 1,475 | 1,451 | 1,475 | 600 |
| 2013/05/10 | 1,432 | 1,432 | 1,432 | 1,432 | 800 |
| 2013/05/09 | 1,431 | 1,450 | 1,430 | 1,438 | 3,900 |
| 2013/05/08 | 1,437 | 1,437 | 1,431 | 1,431 | 400 |
| 2013/05/07 | 1,479 | 1,479 | 1,447 | 1,447 | 300 |
| 2013/05/02 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2013/05/01 | 1,422 | 1,426 | 1,422 | 1,426 | 300 |
| 2013/04/30 | 1,452 | 1,452 | 1,452 | 1,452 | 300 |
| 2013/04/26 | 1,472 | 1,472 | 1,444 | 1,451 | 600 |
| 2013/04/25 | 1,462 | 1,462 | 1,452 | 1,452 | 500 |
| 2013/04/24 | 1,436 | 1,436 | 1,390 | 1,390 | 300 |
| 2013/04/23 | 1,407 | 1,407 | 1,406 | 1,406 | 200 |
| 2013/04/22 | 1,382 | 1,412 | 1,382 | 1,412 | 300 |
| 2013/04/19 | 1,371 | 1,382 | 1,371 | 1,382 | 500 |
| 2013/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2013/04/17 | 1,406 | 1,406 | 1,405 | 1,405 | 1,100 |
| 2013/04/16 | 1,381 | 1,411 | 1,381 | 1,394 | 1,000 |
| 2013/04/15 | 1,431 | 1,431 | 1,400 | 1,406 | 4,100 |
| 2013/04/12 | 1,440 | 1,440 | 1,427 | 1,427 | 1,000 |
| 2013/04/11 | 1,435 | 1,449 | 1,435 | 1,449 | 600 |
| 2013/04/10 | 1,430 | 1,435 | 1,430 | 1,435 | 1,000 |
| 2013/04/09 | 1,429 | 1,436 | 1,429 | 1,433 | 800 |
| 2013/04/08 | 1,374 | 1,459 | 1,374 | 1,459 | 1,100 |
| 2013/04/05 | 1,429 | 1,429 | 1,404 | 1,404 | 1,300 |
| 2013/04/04 | 1,375 | 1,375 | 1,375 | 1,375 | 800 |
| 2013/04/03 | 1,371 | 1,379 | 1,371 | 1,379 | 500 |
| 2013/04/02 | 1,400 | 1,400 | 1,360 | 1,370 | 500 |
| 2013/04/01 | 1,401 | 1,430 | 1,401 | 1,403 | 600 |
| 2013/03/29 | 1,402 | 1,422 | 1,402 | 1,422 | 1,100 |
| 2013/03/28 | 1,422 | 1,424 | 1,406 | 1,424 | 400 |
| 2013/03/27 | 1,422 | 1,422 | 1,409 | 1,422 | 1,000 |
| 2013/03/26 | 1,460 | 1,460 | 1,432 | 1,432 | 1,600 |
| 2013/03/25 | 1,455 | 1,499 | 1,441 | 1,499 | 900 |
| 2013/03/22 | 1,469 | 1,469 | 1,469 | 1,469 | 200 |
| 2013/03/21 | 1,439 | 1,439 | 1,439 | 1,439 | 900 |
| 2013/03/19 | 1,447 | 1,460 | 1,439 | 1,439 | 700 |
| 2013/03/18 | 1,441 | 1,446 | 1,441 | 1,446 | 200 |
| 2013/03/15 | 1,434 | 1,459 | 1,434 | 1,439 | 600 |
| 2013/03/14 | 1,411 | 1,412 | 1,411 | 1,412 | 400 |
| 2013/03/13 | 1,422 | 1,422 | 1,417 | 1,417 | 300 |
| 2013/03/12 | 1,421 | 1,432 | 1,421 | 1,432 | 600 |
| 2013/03/11 | 1,413 | 1,420 | 1,398 | 1,420 | 600 |
| 2013/03/08 | 1,395 | 1,404 | 1,395 | 1,404 | 8,500 |
| 2013/03/07 | 1,398 | 1,398 | 1,398 | 1,398 | 300 |
| 2013/03/06 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2013/03/05 | 1,365 | 1,365 | 1,362 | 1,364 | 400 |
| 2013/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2013/03/01 | 1,297 | 1,333 | 1,297 | 1,333 | 500 |
| 2013/02/28 | 1,327 | 1,327 | 1,327 | 1,327 | 300 |
| 2013/02/27 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2013/02/26 | 1,312 | 1,312 | 1,312 | 1,312 | 100 |
| 2013/02/25 | 1,318 | 1,318 | 1,318 | 1,318 | 400 |
| 2013/02/22 | 1,278 | 1,309 | 1,278 | 1,309 | 900 |
| 2013/02/21 | 1,302 | 1,309 | 1,302 | 1,308 | 500 |
| 2013/02/20 | 1,292 | 1,300 | 1,232 | 1,295 | 1,000 |
| 2013/02/19 | 1,301 | 1,301 | 1,292 | 1,292 | 400 |
| 2013/02/18 | 1,301 | 1,301 | 1,301 | 1,301 | 300 |
| 2013/02/15 | 1,325 | 1,385 | 1,271 | 1,271 | 1,200 |
| 2013/02/14 | 1,309 | 1,309 | 1,309 | 1,309 | 200 |
| 2013/02/13 | 1,335 | 1,335 | 1,324 | 1,324 | 300 |
| 2013/02/12 | 1,331 | 1,331 | 1,330 | 1,330 | 200 |
| 2013/02/08 | 1,325 | 1,330 | 1,325 | 1,330 | 1,000 |
| 2013/02/07 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2013/02/06 | 1,354 | 1,354 | 1,324 | 1,324 | 600 |
| 2013/02/05 | 1,324 | 1,324 | 1,324 | 1,324 | 200 |
| 2013/02/04 | 1,330 | 1,331 | 1,323 | 1,323 | 8,900 |
| 2013/02/01 | 1,325 | 1,329 | 1,325 | 1,329 | 300 |
| 2013/01/31 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2013/01/30 | 1,314 | 1,331 | 1,314 | 1,331 | 600 |
| 2013/01/29 | 1,302 | 1,309 | 1,302 | 1,309 | 200 |
| 2013/01/28 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2013/01/25 | 1,279 | 1,296 | 1,279 | 1,296 | 200 |
| 2013/01/24 | 1,303 | 1,303 | 1,278 | 1,278 | 400 |
| 2013/01/23 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
| 2013/01/22 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2013/01/21 | 1,269 | 1,269 | 1,269 | 1,269 | 200 |
| 2013/01/18 | 1,265 | 1,265 | 1,265 | 1,265 | 300 |
| 2013/01/17 | 1,268 | 1,268 | 1,268 | 1,268 | 300 |
| 2013/01/16 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2013/01/15 | 1,276 | 1,276 | 1,276 | 1,276 | 200 |
| 2013/01/11 | 1,267 | 1,267 | 1,267 | 1,267 | 100 |
| 2013/01/10 | 1,214 | 1,251 | 1,214 | 1,251 | 400 |
| 2013/01/09 | 1,243 | 1,243 | 1,243 | 1,243 | 300 |
| 2013/01/08 | 1,244 | 1,244 | 1,244 | 1,244 | 200 |
| 2013/01/07 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2013/01/04 | 1,237 | 1,243 | 1,237 | 1,243 | 1,200 |