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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,835 | 1,847 | 1,809 | 1,819 | 10,500 |
| 2014/12/29 | 1,849 | 1,850 | 1,829 | 1,835 | 21,100 |
| 2014/12/26 | 1,815 | 1,835 | 1,800 | 1,834 | 17,900 |
| 2014/12/25 | 1,782 | 1,832 | 1,782 | 1,806 | 25,600 |
| 2014/12/24 | 1,710 | 1,774 | 1,710 | 1,764 | 20,600 |
| 2014/12/22 | 1,687 | 1,700 | 1,671 | 1,700 | 5,900 |
| 2014/12/19 | 1,699 | 1,699 | 1,685 | 1,692 | 9,800 |
| 2014/12/18 | 1,680 | 1,688 | 1,661 | 1,680 | 6,700 |
| 2014/12/17 | 1,634 | 1,664 | 1,634 | 1,654 | 6,500 |
| 2014/12/16 | 1,623 | 1,637 | 1,623 | 1,625 | 8,100 |
| 2014/12/15 | 1,629 | 1,643 | 1,628 | 1,629 | 3,900 |
| 2014/12/12 | 1,613 | 1,645 | 1,613 | 1,628 | 7,000 |
| 2014/12/11 | 1,624 | 1,649 | 1,615 | 1,622 | 7,800 |
| 2014/12/10 | 1,623 | 1,659 | 1,620 | 1,624 | 10,000 |
| 2014/12/09 | 1,666 | 1,679 | 1,641 | 1,641 | 10,600 |
| 2014/12/08 | 1,682 | 1,700 | 1,680 | 1,683 | 9,500 |
| 2014/12/05 | 1,623 | 1,690 | 1,623 | 1,674 | 28,300 |
| 2014/12/04 | 1,635 | 1,635 | 1,623 | 1,624 | 7,600 |
| 2014/12/03 | 1,595 | 1,630 | 1,594 | 1,628 | 23,900 |
| 2014/12/02 | 1,592 | 1,597 | 1,587 | 1,597 | 5,400 |
| 2014/12/01 | 1,587 | 1,592 | 1,579 | 1,586 | 8,100 |
| 2014/11/28 | 1,557 | 1,575 | 1,557 | 1,570 | 5,200 |
| 2014/11/27 | 1,573 | 1,573 | 1,553 | 1,562 | 8,200 |
| 2014/11/26 | 1,588 | 1,588 | 1,578 | 1,579 | 5,700 |
| 2014/11/25 | 1,570 | 1,579 | 1,569 | 1,579 | 3,500 |
| 2014/11/21 | 1,568 | 1,574 | 1,567 | 1,569 | 2,100 |
| 2014/11/20 | 1,574 | 1,580 | 1,540 | 1,568 | 10,900 |
| 2014/11/19 | 1,575 | 1,575 | 1,571 | 1,572 | 2,900 |
| 2014/11/18 | 1,568 | 1,575 | 1,567 | 1,575 | 2,300 |
| 2014/11/17 | 1,573 | 1,573 | 1,565 | 1,568 | 2,900 |
| 2014/11/14 | 1,594 | 1,594 | 1,580 | 1,589 | 8,200 |
| 2014/11/13 | 1,574 | 1,589 | 1,574 | 1,585 | 4,000 |
| 2014/11/12 | 1,570 | 1,590 | 1,570 | 1,574 | 7,400 |
| 2014/11/11 | 1,596 | 1,597 | 1,551 | 1,570 | 8,700 |
| 2014/11/10 | 1,571 | 1,590 | 1,571 | 1,588 | 5,100 |
| 2014/11/07 | 1,576 | 1,580 | 1,571 | 1,571 | 5,700 |
| 2014/11/06 | 1,590 | 1,595 | 1,577 | 1,584 | 6,900 |
| 2014/11/05 | 1,575 | 1,590 | 1,572 | 1,589 | 6,200 |
| 2014/11/04 | 1,590 | 1,598 | 1,577 | 1,581 | 7,000 |
| 2014/10/31 | 1,571 | 1,585 | 1,565 | 1,579 | 7,500 |
| 2014/10/30 | 1,565 | 1,571 | 1,565 | 1,569 | 9,300 |
| 2014/10/29 | 1,574 | 1,574 | 1,538 | 1,559 | 15,300 |
| 2014/10/28 | 1,493 | 1,494 | 1,490 | 1,491 | 2,600 |
| 2014/10/27 | 1,516 | 1,516 | 1,490 | 1,491 | 7,300 |
| 2014/10/24 | 1,510 | 1,510 | 1,496 | 1,497 | 2,500 |
| 2014/10/23 | 1,490 | 1,500 | 1,490 | 1,494 | 4,900 |
| 2014/10/22 | 1,500 | 1,500 | 1,482 | 1,499 | 1,200 |
| 2014/10/21 | 1,500 | 1,502 | 1,461 | 1,488 | 2,900 |
| 2014/10/20 | 1,486 | 1,499 | 1,484 | 1,499 | 3,300 |
| 2014/10/17 | 1,467 | 1,477 | 1,456 | 1,456 | 7,500 |
| 2014/10/16 | 1,503 | 1,506 | 1,491 | 1,491 | 6,200 |
| 2014/10/15 | 1,499 | 1,514 | 1,499 | 1,505 | 4,800 |
| 2014/10/14 | 1,505 | 1,520 | 1,481 | 1,506 | 5,000 |
| 2014/10/10 | 1,517 | 1,524 | 1,512 | 1,514 | 8,200 |
| 2014/10/09 | 1,540 | 1,546 | 1,539 | 1,539 | 3,300 |
| 2014/10/08 | 1,533 | 1,555 | 1,533 | 1,539 | 6,100 |
| 2014/10/07 | 1,563 | 1,577 | 1,551 | 1,570 | 3,600 |
| 2014/10/06 | 1,561 | 1,580 | 1,556 | 1,572 | 3,600 |
| 2014/10/03 | 1,550 | 1,558 | 1,540 | 1,550 | 2,500 |
| 2014/10/02 | 1,565 | 1,598 | 1,541 | 1,552 | 7,000 |
| 2014/10/01 | 1,568 | 1,592 | 1,560 | 1,578 | 2,100 |
| 2014/09/30 | 1,600 | 1,600 | 1,578 | 1,581 | 11,600 |
| 2014/09/29 | 1,580 | 1,589 | 1,570 | 1,576 | 2,100 |
| 2014/09/26 | 1,580 | 1,590 | 1,565 | 1,578 | 7,100 |
| 2014/09/25 | 1,596 | 1,599 | 1,590 | 1,594 | 7,600 |
| 2014/09/24 | 1,577 | 1,583 | 1,558 | 1,583 | 5,300 |
| 2014/09/22 | 1,553 | 1,578 | 1,553 | 1,574 | 6,600 |
| 2014/09/19 | 1,546 | 1,557 | 1,546 | 1,554 | 6,800 |
| 2014/09/18 | 1,523 | 1,545 | 1,521 | 1,543 | 5,300 |
| 2014/09/17 | 1,535 | 1,535 | 1,526 | 1,530 | 2,700 |
| 2014/09/16 | 1,522 | 1,535 | 1,522 | 1,529 | 4,100 |
| 2014/09/12 | 1,530 | 1,548 | 1,530 | 1,540 | 11,600 |
| 2014/09/11 | 1,542 | 1,548 | 1,518 | 1,540 | 9,400 |
| 2014/09/10 | 1,551 | 1,565 | 1,551 | 1,564 | 3,100 |
| 2014/09/09 | 1,586 | 1,586 | 1,557 | 1,557 | 4,500 |
| 2014/09/08 | 1,589 | 1,592 | 1,581 | 1,586 | 3,100 |
| 2014/09/05 | 1,563 | 1,580 | 1,563 | 1,573 | 3,500 |
| 2014/09/04 | 1,585 | 1,585 | 1,568 | 1,574 | 3,900 |
| 2014/09/03 | 1,576 | 1,587 | 1,575 | 1,582 | 3,000 |
| 2014/09/02 | 1,587 | 1,588 | 1,573 | 1,576 | 2,600 |
| 2014/09/01 | 1,571 | 1,586 | 1,567 | 1,580 | 4,500 |
| 2014/08/29 | 1,551 | 1,564 | 1,531 | 1,564 | 5,500 |
| 2014/08/28 | 1,551 | 1,559 | 1,550 | 1,556 | 3,600 |
| 2014/08/27 | 1,570 | 1,570 | 1,563 | 1,564 | 4,000 |
| 2014/08/26 | 1,591 | 1,594 | 1,581 | 1,585 | 5,200 |
| 2014/08/25 | 1,590 | 1,597 | 1,573 | 1,579 | 6,900 |
| 2014/08/22 | 1,575 | 1,591 | 1,575 | 1,583 | 12,000 |
| 2014/08/21 | 1,568 | 1,575 | 1,561 | 1,573 | 8,600 |
| 2014/08/20 | 1,551 | 1,558 | 1,551 | 1,554 | 4,700 |
| 2014/08/19 | 1,550 | 1,550 | 1,540 | 1,543 | 4,400 |
| 2014/08/18 | 1,540 | 1,549 | 1,540 | 1,546 | 8,400 |
| 2014/08/15 | 1,533 | 1,534 | 1,525 | 1,534 | 4,800 |
| 2014/08/14 | 1,530 | 1,534 | 1,525 | 1,532 | 3,400 |
| 2014/08/13 | 1,525 | 1,548 | 1,525 | 1,529 | 6,400 |
| 2014/08/12 | 1,500 | 1,550 | 1,480 | 1,523 | 19,000 |
| 2014/08/11 | 1,480 | 1,497 | 1,460 | 1,497 | 15,700 |
| 2014/08/08 | 1,470 | 1,496 | 1,455 | 1,470 | 35,200 |
| 2014/08/07 | 1,407 | 1,426 | 1,407 | 1,410 | 4,600 |
| 2014/08/06 | 1,413 | 1,419 | 1,407 | 1,407 | 3,500 |
| 2014/08/05 | 1,411 | 1,420 | 1,411 | 1,413 | 1,800 |
| 2014/08/04 | 1,421 | 1,421 | 1,409 | 1,411 | 1,200 |
| 2014/08/01 | 1,411 | 1,411 | 1,407 | 1,407 | 1,700 |
| 2014/07/31 | 1,415 | 1,416 | 1,412 | 1,412 | 1,800 |
| 2014/07/30 | 1,415 | 1,422 | 1,412 | 1,415 | 2,200 |
| 2014/07/29 | 1,410 | 1,415 | 1,409 | 1,414 | 1,300 |
| 2014/07/28 | 1,415 | 1,415 | 1,406 | 1,409 | 2,900 |
| 2014/07/25 | 1,404 | 1,415 | 1,404 | 1,415 | 3,600 |
| 2014/07/24 | 1,406 | 1,410 | 1,403 | 1,403 | 2,900 |
| 2014/07/23 | 1,405 | 1,408 | 1,405 | 1,406 | 2,700 |
| 2014/07/22 | 1,404 | 1,406 | 1,402 | 1,406 | 3,100 |
| 2014/07/18 | 1,403 | 1,404 | 1,403 | 1,404 | 1,600 |
| 2014/07/17 | 1,403 | 1,408 | 1,403 | 1,404 | 2,300 |
| 2014/07/16 | 1,410 | 1,415 | 1,403 | 1,405 | 3,500 |
| 2014/07/15 | 1,411 | 1,416 | 1,401 | 1,410 | 3,300 |
| 2014/07/14 | 1,400 | 1,420 | 1,400 | 1,411 | 1,900 |
| 2014/07/11 | 1,401 | 1,403 | 1,393 | 1,394 | 2,600 |
| 2014/07/10 | 1,421 | 1,421 | 1,390 | 1,412 | 4,400 |
| 2014/07/09 | 1,411 | 1,422 | 1,411 | 1,413 | 1,600 |
| 2014/07/08 | 1,407 | 1,422 | 1,407 | 1,420 | 5,500 |
| 2014/07/07 | 1,411 | 1,420 | 1,411 | 1,419 | 5,600 |
| 2014/07/04 | 1,417 | 1,417 | 1,406 | 1,409 | 3,400 |
| 2014/07/03 | 1,398 | 1,415 | 1,398 | 1,405 | 3,300 |
| 2014/07/02 | 1,405 | 1,409 | 1,391 | 1,403 | 6,700 |
| 2014/07/01 | 1,402 | 1,408 | 1,399 | 1,401 | 6,800 |
| 2014/06/30 | 1,391 | 1,400 | 1,391 | 1,399 | 3,600 |
| 2014/06/27 | 1,386 | 1,399 | 1,386 | 1,391 | 2,800 |
| 2014/06/26 | 1,400 | 1,402 | 1,388 | 1,389 | 8,300 |
| 2014/06/25 | 1,371 | 1,400 | 1,371 | 1,393 | 9,700 |
| 2014/06/24 | 1,398 | 1,400 | 1,395 | 1,399 | 4,000 |
| 2014/06/23 | 1,400 | 1,400 | 1,397 | 1,399 | 3,600 |
| 2014/06/20 | 1,394 | 1,398 | 1,394 | 1,398 | 4,200 |
| 2014/06/19 | 1,399 | 1,399 | 1,395 | 1,399 | 3,300 |
| 2014/06/18 | 1,395 | 1,398 | 1,394 | 1,396 | 3,600 |
| 2014/06/17 | 1,399 | 1,399 | 1,393 | 1,396 | 3,300 |
| 2014/06/16 | 1,397 | 1,397 | 1,390 | 1,392 | 3,100 |
| 2014/06/13 | 1,381 | 1,390 | 1,381 | 1,389 | 6,000 |
| 2014/06/12 | 1,382 | 1,387 | 1,380 | 1,381 | 2,900 |
| 2014/06/11 | 1,381 | 1,389 | 1,381 | 1,382 | 1,800 |
| 2014/06/10 | 1,393 | 1,393 | 1,386 | 1,388 | 1,000 |
| 2014/06/09 | 1,399 | 1,400 | 1,376 | 1,377 | 2,900 |
| 2014/06/06 | 1,390 | 1,398 | 1,390 | 1,396 | 4,600 |
| 2014/06/05 | 1,388 | 1,389 | 1,385 | 1,388 | 1,200 |
| 2014/06/04 | 1,383 | 1,388 | 1,380 | 1,388 | 1,700 |
| 2014/06/03 | 1,388 | 1,388 | 1,375 | 1,383 | 1,800 |
| 2014/06/02 | 1,381 | 1,389 | 1,376 | 1,388 | 2,500 |
| 2014/05/30 | 1,389 | 1,389 | 1,380 | 1,381 | 1,300 |
| 2014/05/29 | 1,384 | 1,386 | 1,380 | 1,382 | 1,900 |
| 2014/05/28 | 1,385 | 1,385 | 1,371 | 1,377 | 1,200 |
| 2014/05/27 | 1,383 | 1,387 | 1,378 | 1,387 | 900 |
| 2014/05/26 | 1,393 | 1,395 | 1,382 | 1,394 | 6,900 |
| 2014/05/23 | 1,367 | 1,378 | 1,366 | 1,378 | 5,600 |
| 2014/05/22 | 1,357 | 1,360 | 1,356 | 1,358 | 3,500 |
| 2014/05/21 | 1,336 | 1,348 | 1,336 | 1,341 | 3,400 |
| 2014/05/20 | 1,339 | 1,344 | 1,336 | 1,336 | 900 |
| 2014/05/19 | 1,339 | 1,344 | 1,327 | 1,330 | 1,500 |
| 2014/05/16 | 1,347 | 1,347 | 1,323 | 1,323 | 5,900 |
| 2014/05/15 | 1,341 | 1,350 | 1,341 | 1,347 | 1,200 |
| 2014/05/14 | 1,365 | 1,365 | 1,345 | 1,356 | 600 |
| 2014/05/13 | 1,369 | 1,369 | 1,343 | 1,355 | 1,800 |
| 2014/05/12 | 1,345 | 1,377 | 1,331 | 1,331 | 3,300 |
| 2014/05/09 | 1,338 | 1,394 | 1,331 | 1,345 | 9,900 |
| 2014/05/08 | 1,339 | 1,354 | 1,336 | 1,338 | 2,500 |
| 2014/05/07 | 1,352 | 1,352 | 1,333 | 1,333 | 4,600 |
| 2014/05/02 | 1,359 | 1,359 | 1,352 | 1,352 | 400 |
| 2014/05/01 | 1,368 | 1,368 | 1,346 | 1,359 | 1,500 |
| 2014/04/30 | 1,361 | 1,373 | 1,346 | 1,356 | 2,300 |
| 2014/04/28 | 1,362 | 1,362 | 1,350 | 1,351 | 3,700 |
| 2014/04/25 | 1,345 | 1,358 | 1,345 | 1,355 | 1,900 |
| 2014/04/24 | 1,347 | 1,348 | 1,347 | 1,348 | 1,100 |
| 2014/04/23 | 1,346 | 1,350 | 1,346 | 1,346 | 1,900 |
| 2014/04/22 | 1,360 | 1,360 | 1,342 | 1,346 | 800 |
| 2014/04/21 | 1,345 | 1,356 | 1,342 | 1,356 | 600 |
| 2014/04/18 | 1,358 | 1,358 | 1,342 | 1,350 | 900 |
| 2014/04/17 | 1,359 | 1,359 | 1,344 | 1,346 | 2,000 |
| 2014/04/16 | 1,344 | 1,346 | 1,336 | 1,342 | 3,400 |
| 2014/04/15 | 1,327 | 1,357 | 1,327 | 1,333 | 700 |
| 2014/04/14 | 1,327 | 1,354 | 1,326 | 1,326 | 2,500 |
| 2014/04/11 | 1,330 | 1,337 | 1,321 | 1,326 | 5,400 |
| 2014/04/10 | 1,336 | 1,342 | 1,336 | 1,337 | 2,700 |
| 2014/04/09 | 1,343 | 1,344 | 1,332 | 1,332 | 6,200 |
| 2014/04/08 | 1,354 | 1,360 | 1,343 | 1,343 | 2,300 |
| 2014/04/07 | 1,351 | 1,378 | 1,349 | 1,360 | 2,300 |
| 2014/04/04 | 1,351 | 1,371 | 1,351 | 1,356 | 1,900 |
| 2014/04/03 | 1,358 | 1,363 | 1,358 | 1,358 | 2,900 |
| 2014/04/02 | 1,351 | 1,363 | 1,351 | 1,358 | 5,400 |
| 2014/04/01 | 1,359 | 1,359 | 1,343 | 1,352 | 3,600 |
| 2014/03/31 | 1,351 | 1,361 | 1,351 | 1,359 | 2,300 |
| 2014/03/28 | 1,354 | 1,358 | 1,348 | 1,358 | 2,200 |
| 2014/03/27 | 1,336 | 1,360 | 1,336 | 1,356 | 1,700 |
| 2014/03/26 | 1,380 | 1,380 | 1,352 | 1,369 | 10,000 |
| 2014/03/25 | 1,349 | 1,357 | 1,343 | 1,354 | 3,400 |
| 2014/03/24 | 1,334 | 1,347 | 1,334 | 1,341 | 2,900 |
| 2014/03/20 | 1,338 | 1,338 | 1,331 | 1,333 | 3,500 |
| 2014/03/19 | 1,344 | 1,350 | 1,333 | 1,336 | 4,500 |
| 2014/03/18 | 1,345 | 1,358 | 1,336 | 1,344 | 3,700 |
| 2014/03/17 | 1,359 | 1,359 | 1,341 | 1,342 | 3,500 |
| 2014/03/14 | 1,363 | 1,380 | 1,351 | 1,351 | 12,300 |
| 2014/03/13 | 1,379 | 1,390 | 1,376 | 1,376 | 2,200 |
| 2014/03/12 | 1,375 | 1,375 | 1,363 | 1,363 | 5,300 |
| 2014/03/11 | 1,370 | 1,389 | 1,370 | 1,380 | 2,900 |
| 2014/03/10 | 1,376 | 1,381 | 1,376 | 1,377 | 1,600 |
| 2014/03/07 | 1,388 | 1,388 | 1,377 | 1,377 | 1,600 |
| 2014/03/06 | 1,379 | 1,388 | 1,364 | 1,374 | 2,700 |
| 2014/03/05 | 1,361 | 1,381 | 1,361 | 1,376 | 3,500 |
| 2014/03/04 | 1,353 | 1,374 | 1,353 | 1,365 | 2,000 |
| 2014/03/03 | 1,397 | 1,397 | 1,350 | 1,353 | 14,000 |
| 2014/02/28 | 1,395 | 1,396 | 1,376 | 1,379 | 3,600 |
| 2014/02/27 | 1,381 | 1,391 | 1,381 | 1,384 | 1,300 |
| 2014/02/26 | 1,400 | 1,400 | 1,381 | 1,392 | 4,400 |
| 2014/02/25 | 1,392 | 1,398 | 1,385 | 1,398 | 7,700 |
| 2014/02/24 | 1,393 | 1,394 | 1,371 | 1,372 | 7,500 |
| 2014/02/21 | 1,365 | 1,383 | 1,365 | 1,377 | 2,200 |
| 2014/02/20 | 1,380 | 1,380 | 1,360 | 1,361 | 1,700 |
| 2014/02/19 | 1,380 | 1,380 | 1,369 | 1,372 | 700 |
| 2014/02/18 | 1,363 | 1,385 | 1,356 | 1,382 | 3,700 |
| 2014/02/17 | 1,356 | 1,363 | 1,356 | 1,363 | 700 |
| 2014/02/14 | 1,378 | 1,378 | 1,358 | 1,358 | 4,100 |
| 2014/02/13 | 1,393 | 1,393 | 1,374 | 1,374 | 5,300 |
| 2014/02/12 | 1,383 | 1,397 | 1,370 | 1,391 | 7,200 |
| 2014/02/10 | 1,387 | 1,387 | 1,365 | 1,385 | 4,100 |
| 2014/02/07 | 1,349 | 1,368 | 1,349 | 1,361 | 6,200 |
| 2014/02/06 | 1,332 | 1,362 | 1,332 | 1,335 | 4,400 |
| 2014/02/05 | 1,333 | 1,340 | 1,326 | 1,331 | 7,500 |
| 2014/02/04 | 1,372 | 1,372 | 1,320 | 1,323 | 13,300 |
| 2014/02/03 | 1,398 | 1,399 | 1,374 | 1,377 | 4,300 |
| 2014/01/31 | 1,399 | 1,399 | 1,370 | 1,393 | 3,900 |
| 2014/01/30 | 1,399 | 1,400 | 1,380 | 1,399 | 3,700 |
| 2014/01/29 | 1,375 | 1,412 | 1,375 | 1,412 | 3,600 |
| 2014/01/28 | 1,394 | 1,409 | 1,368 | 1,368 | 5,500 |
| 2014/01/27 | 1,410 | 1,410 | 1,386 | 1,386 | 11,200 |
| 2014/01/24 | 1,437 | 1,438 | 1,414 | 1,431 | 9,400 |
| 2014/01/23 | 1,449 | 1,449 | 1,441 | 1,441 | 3,900 |
| 2014/01/22 | 1,448 | 1,449 | 1,443 | 1,448 | 3,300 |
| 2014/01/21 | 1,440 | 1,449 | 1,436 | 1,447 | 2,200 |
| 2014/01/20 | 1,438 | 1,447 | 1,434 | 1,447 | 4,300 |
| 2014/01/17 | 1,426 | 1,436 | 1,419 | 1,431 | 3,100 |
| 2014/01/16 | 1,417 | 1,429 | 1,416 | 1,420 | 2,500 |
| 2014/01/15 | 1,432 | 1,433 | 1,416 | 1,426 | 4,700 |
| 2014/01/14 | 1,449 | 1,450 | 1,404 | 1,408 | 10,600 |
| 2014/01/10 | 1,396 | 1,429 | 1,395 | 1,429 | 5,700 |
| 2014/01/09 | 1,420 | 1,420 | 1,388 | 1,410 | 6,600 |
| 2014/01/08 | 1,415 | 1,415 | 1,408 | 1,415 | 1,800 |
| 2014/01/07 | 1,422 | 1,422 | 1,400 | 1,401 | 4,500 |
| 2014/01/06 | 1,414 | 1,416 | 1,404 | 1,410 | 7,200 |