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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,538 | 1,538 | 1,512 | 1,515 | 1,500 |
| 2015/12/29 | 1,499 | 1,525 | 1,498 | 1,520 | 4,700 |
| 2015/12/28 | 1,484 | 1,495 | 1,483 | 1,494 | 7,100 |
| 2015/12/25 | 1,480 | 1,480 | 1,457 | 1,464 | 10,200 |
| 2015/12/24 | 1,487 | 1,500 | 1,472 | 1,477 | 13,500 |
| 2015/12/22 | 1,513 | 1,517 | 1,484 | 1,487 | 9,600 |
| 2015/12/21 | 1,537 | 1,588 | 1,513 | 1,513 | 7,300 |
| 2015/12/18 | 1,513 | 1,573 | 1,513 | 1,545 | 10,200 |
| 2015/12/17 | 1,592 | 1,596 | 1,583 | 1,593 | 1,800 |
| 2015/12/16 | 1,593 | 1,593 | 1,580 | 1,592 | 3,500 |
| 2015/12/15 | 1,580 | 1,586 | 1,571 | 1,573 | 1,500 |
| 2015/12/14 | 1,595 | 1,597 | 1,585 | 1,587 | 3,100 |
| 2015/12/11 | 1,609 | 1,618 | 1,590 | 1,599 | 14,600 |
| 2015/12/10 | 1,597 | 1,609 | 1,595 | 1,598 | 4,600 |
| 2015/12/09 | 1,595 | 1,607 | 1,595 | 1,597 | 1,700 |
| 2015/12/08 | 1,618 | 1,618 | 1,607 | 1,613 | 3,800 |
| 2015/12/07 | 1,596 | 1,618 | 1,596 | 1,607 | 1,900 |
| 2015/12/04 | 1,613 | 1,613 | 1,595 | 1,596 | 2,800 |
| 2015/12/03 | 1,605 | 1,622 | 1,605 | 1,622 | 4,100 |
| 2015/12/02 | 1,620 | 1,624 | 1,594 | 1,624 | 7,800 |
| 2015/12/01 | 1,624 | 1,624 | 1,594 | 1,607 | 2,800 |
| 2015/11/30 | 1,631 | 1,632 | 1,603 | 1,624 | 5,000 |
| 2015/11/27 | 1,601 | 1,625 | 1,587 | 1,602 | 3,700 |
| 2015/11/26 | 1,598 | 1,601 | 1,598 | 1,601 | 3,000 |
| 2015/11/25 | 1,625 | 1,625 | 1,580 | 1,588 | 5,900 |
| 2015/11/24 | 1,581 | 1,629 | 1,581 | 1,625 | 7,300 |
| 2015/11/20 | 1,566 | 1,591 | 1,565 | 1,581 | 4,700 |
| 2015/11/19 | 1,570 | 1,575 | 1,563 | 1,567 | 4,400 |
| 2015/11/18 | 1,573 | 1,575 | 1,558 | 1,569 | 5,600 |
| 2015/11/17 | 1,552 | 1,570 | 1,552 | 1,556 | 6,400 |
| 2015/11/16 | 1,563 | 1,563 | 1,546 | 1,557 | 2,700 |
| 2015/11/13 | 1,553 | 1,562 | 1,543 | 1,562 | 2,900 |
| 2015/11/12 | 1,551 | 1,560 | 1,541 | 1,554 | 5,200 |
| 2015/11/11 | 1,555 | 1,567 | 1,541 | 1,556 | 5,000 |
| 2015/11/10 | 1,560 | 1,560 | 1,549 | 1,556 | 1,700 |
| 2015/11/09 | 1,546 | 1,568 | 1,546 | 1,564 | 6,100 |
| 2015/11/06 | 1,542 | 1,550 | 1,536 | 1,544 | 3,800 |
| 2015/11/05 | 1,528 | 1,543 | 1,525 | 1,535 | 2,600 |
| 2015/11/04 | 1,531 | 1,539 | 1,531 | 1,538 | 1,600 |
| 2015/11/02 | 1,540 | 1,540 | 1,520 | 1,530 | 5,700 |
| 2015/10/30 | 1,553 | 1,570 | 1,530 | 1,544 | 4,300 |
| 2015/10/29 | 1,570 | 1,570 | 1,542 | 1,553 | 5,500 |
| 2015/10/28 | 1,564 | 1,570 | 1,563 | 1,570 | 3,600 |
| 2015/10/27 | 1,564 | 1,566 | 1,555 | 1,558 | 3,100 |
| 2015/10/26 | 1,564 | 1,564 | 1,539 | 1,563 | 2,900 |
| 2015/10/23 | 1,560 | 1,560 | 1,532 | 1,558 | 7,300 |
| 2015/10/22 | 1,553 | 1,558 | 1,552 | 1,552 | 1,000 |
| 2015/10/21 | 1,544 | 1,554 | 1,540 | 1,554 | 2,100 |
| 2015/10/20 | 1,559 | 1,559 | 1,542 | 1,544 | 1,000 |
| 2015/10/19 | 1,569 | 1,569 | 1,540 | 1,540 | 1,600 |
| 2015/10/16 | 1,539 | 1,560 | 1,536 | 1,553 | 5,400 |
| 2015/10/15 | 1,523 | 1,538 | 1,513 | 1,533 | 1,600 |
| 2015/10/14 | 1,512 | 1,522 | 1,512 | 1,520 | 2,100 |
| 2015/10/13 | 1,533 | 1,533 | 1,513 | 1,532 | 1,300 |
| 2015/10/09 | 1,510 | 1,536 | 1,508 | 1,534 | 3,800 |
| 2015/10/08 | 1,518 | 1,519 | 1,508 | 1,516 | 3,400 |
| 2015/10/07 | 1,520 | 1,520 | 1,510 | 1,518 | 1,900 |
| 2015/10/06 | 1,508 | 1,522 | 1,505 | 1,514 | 2,300 |
| 2015/10/05 | 1,527 | 1,529 | 1,507 | 1,508 | 2,300 |
| 2015/10/02 | 1,507 | 1,530 | 1,507 | 1,527 | 1,800 |
| 2015/10/01 | 1,527 | 1,527 | 1,500 | 1,519 | 2,000 |
| 2015/09/30 | 1,530 | 1,530 | 1,500 | 1,527 | 2,100 |
| 2015/09/29 | 1,529 | 1,529 | 1,505 | 1,509 | 6,800 |
| 2015/09/28 | 1,529 | 1,531 | 1,525 | 1,529 | 2,800 |
| 2015/09/25 | 1,511 | 1,528 | 1,500 | 1,515 | 4,200 |
| 2015/09/24 | 1,517 | 1,517 | 1,507 | 1,507 | 2,100 |
| 2015/09/18 | 1,538 | 1,538 | 1,525 | 1,526 | 2,200 |
| 2015/09/17 | 1,530 | 1,538 | 1,522 | 1,534 | 2,300 |
| 2015/09/16 | 1,523 | 1,526 | 1,515 | 1,526 | 1,000 |
| 2015/09/15 | 1,529 | 1,529 | 1,515 | 1,522 | 2,000 |
| 2015/09/14 | 1,529 | 1,530 | 1,518 | 1,519 | 2,000 |
| 2015/09/11 | 1,515 | 1,531 | 1,515 | 1,530 | 6,900 |
| 2015/09/10 | 1,516 | 1,520 | 1,508 | 1,512 | 5,600 |
| 2015/09/09 | 1,539 | 1,539 | 1,520 | 1,529 | 3,900 |
| 2015/09/08 | 1,527 | 1,528 | 1,513 | 1,519 | 4,900 |
| 2015/09/07 | 1,524 | 1,561 | 1,524 | 1,532 | 4,400 |
| 2015/09/04 | 1,558 | 1,564 | 1,540 | 1,540 | 3,900 |
| 2015/09/03 | 1,568 | 1,589 | 1,550 | 1,557 | 5,900 |
| 2015/09/02 | 1,566 | 1,607 | 1,565 | 1,566 | 5,000 |
| 2015/09/01 | 1,577 | 1,590 | 1,571 | 1,571 | 4,900 |
| 2015/08/31 | 1,599 | 1,600 | 1,575 | 1,577 | 3,400 |
| 2015/08/28 | 1,610 | 1,647 | 1,581 | 1,589 | 5,500 |
| 2015/08/27 | 1,584 | 1,585 | 1,570 | 1,570 | 4,100 |
| 2015/08/26 | 1,612 | 1,612 | 1,570 | 1,581 | 7,500 |
| 2015/08/25 | 1,561 | 1,615 | 1,554 | 1,572 | 14,300 |
| 2015/08/24 | 1,638 | 1,647 | 1,600 | 1,600 | 8,800 |
| 2015/08/21 | 1,661 | 1,665 | 1,645 | 1,645 | 4,500 |
| 2015/08/20 | 1,676 | 1,680 | 1,660 | 1,661 | 4,200 |
| 2015/08/19 | 1,675 | 1,681 | 1,675 | 1,675 | 2,100 |
| 2015/08/18 | 1,685 | 1,685 | 1,675 | 1,677 | 5,900 |
| 2015/08/17 | 1,678 | 1,686 | 1,675 | 1,679 | 3,600 |
| 2015/08/14 | 1,678 | 1,686 | 1,676 | 1,685 | 3,100 |
| 2015/08/13 | 1,682 | 1,695 | 1,675 | 1,686 | 4,600 |
| 2015/08/12 | 1,707 | 1,707 | 1,682 | 1,682 | 2,600 |
| 2015/08/11 | 1,690 | 1,703 | 1,690 | 1,693 | 3,800 |
| 2015/08/10 | 1,691 | 1,691 | 1,676 | 1,686 | 12,100 |
| 2015/08/07 | 1,699 | 1,718 | 1,686 | 1,690 | 14,400 |
| 2015/08/06 | 1,735 | 1,747 | 1,726 | 1,727 | 4,800 |
| 2015/08/05 | 1,707 | 1,744 | 1,707 | 1,735 | 4,700 |
| 2015/08/04 | 1,731 | 1,731 | 1,720 | 1,721 | 2,100 |
| 2015/08/03 | 1,728 | 1,728 | 1,705 | 1,717 | 3,300 |
| 2015/07/31 | 1,722 | 1,749 | 1,716 | 1,728 | 4,500 |
| 2015/07/30 | 1,719 | 1,722 | 1,700 | 1,722 | 4,100 |
| 2015/07/29 | 1,723 | 1,725 | 1,710 | 1,719 | 2,700 |
| 2015/07/28 | 1,723 | 1,727 | 1,721 | 1,724 | 2,400 |
| 2015/07/27 | 1,734 | 1,734 | 1,723 | 1,723 | 4,600 |
| 2015/07/24 | 1,744 | 1,744 | 1,735 | 1,740 | 2,400 |
| 2015/07/23 | 1,735 | 1,747 | 1,735 | 1,744 | 2,100 |
| 2015/07/22 | 1,740 | 1,763 | 1,735 | 1,735 | 4,900 |
| 2015/07/21 | 1,750 | 1,760 | 1,740 | 1,750 | 4,800 |
| 2015/07/17 | 1,751 | 1,755 | 1,744 | 1,747 | 2,000 |
| 2015/07/16 | 1,762 | 1,762 | 1,747 | 1,751 | 2,700 |
| 2015/07/15 | 1,746 | 1,759 | 1,737 | 1,753 | 7,000 |
| 2015/07/14 | 1,763 | 1,763 | 1,740 | 1,746 | 3,100 |
| 2015/07/13 | 1,722 | 1,760 | 1,722 | 1,745 | 4,200 |
| 2015/07/10 | 1,698 | 1,769 | 1,698 | 1,714 | 6,900 |
| 2015/07/09 | 1,711 | 1,715 | 1,695 | 1,698 | 12,000 |
| 2015/07/08 | 1,736 | 1,739 | 1,717 | 1,720 | 13,000 |
| 2015/07/07 | 1,724 | 1,748 | 1,724 | 1,740 | 4,900 |
| 2015/07/06 | 1,720 | 1,752 | 1,720 | 1,724 | 9,700 |
| 2015/07/03 | 1,721 | 1,740 | 1,721 | 1,723 | 5,300 |
| 2015/07/02 | 1,750 | 1,750 | 1,733 | 1,740 | 1,900 |
| 2015/07/01 | 1,752 | 1,754 | 1,725 | 1,730 | 10,200 |
| 2015/06/30 | 1,728 | 1,740 | 1,728 | 1,739 | 3,600 |
| 2015/06/29 | 1,738 | 1,740 | 1,723 | 1,725 | 8,200 |
| 2015/06/26 | 1,745 | 1,751 | 1,743 | 1,751 | 5,900 |
| 2015/06/25 | 1,749 | 1,770 | 1,743 | 1,743 | 26,400 |
| 2015/06/24 | 1,769 | 1,800 | 1,769 | 1,789 | 12,100 |
| 2015/06/23 | 1,770 | 1,780 | 1,769 | 1,769 | 4,500 |
| 2015/06/22 | 1,746 | 1,775 | 1,746 | 1,756 | 8,100 |
| 2015/06/19 | 1,750 | 1,764 | 1,750 | 1,758 | 3,200 |
| 2015/06/18 | 1,764 | 1,764 | 1,751 | 1,751 | 1,700 |
| 2015/06/17 | 1,766 | 1,774 | 1,755 | 1,761 | 3,200 |
| 2015/06/16 | 1,786 | 1,786 | 1,768 | 1,769 | 2,200 |
| 2015/06/15 | 1,780 | 1,780 | 1,772 | 1,778 | 1,000 |
| 2015/06/12 | 1,791 | 1,793 | 1,774 | 1,781 | 10,000 |
| 2015/06/11 | 1,771 | 1,781 | 1,771 | 1,773 | 1,800 |
| 2015/06/10 | 1,780 | 1,780 | 1,771 | 1,771 | 5,800 |
| 2015/06/09 | 1,789 | 1,789 | 1,773 | 1,778 | 5,700 |
| 2015/06/08 | 1,777 | 1,789 | 1,770 | 1,789 | 5,300 |
| 2015/06/05 | 1,780 | 1,800 | 1,774 | 1,787 | 4,400 |
| 2015/06/04 | 1,803 | 1,809 | 1,794 | 1,804 | 4,900 |
| 2015/06/03 | 1,800 | 1,808 | 1,781 | 1,805 | 4,900 |
| 2015/06/02 | 1,791 | 1,809 | 1,790 | 1,809 | 5,200 |
| 2015/06/01 | 1,779 | 1,781 | 1,771 | 1,779 | 3,400 |
| 2015/05/29 | 1,801 | 1,801 | 1,790 | 1,799 | 2,900 |
| 2015/05/28 | 1,805 | 1,809 | 1,792 | 1,801 | 8,000 |
| 2015/05/27 | 1,805 | 1,809 | 1,783 | 1,804 | 11,500 |
| 2015/05/26 | 1,790 | 1,812 | 1,789 | 1,801 | 10,900 |
| 2015/05/25 | 1,768 | 1,789 | 1,763 | 1,786 | 10,000 |
| 2015/05/22 | 1,764 | 1,768 | 1,760 | 1,765 | 1,700 |
| 2015/05/21 | 1,769 | 1,780 | 1,756 | 1,764 | 6,300 |
| 2015/05/20 | 1,763 | 1,780 | 1,755 | 1,769 | 8,200 |
| 2015/05/19 | 1,745 | 1,769 | 1,745 | 1,765 | 7,800 |
| 2015/05/18 | 1,727 | 1,746 | 1,727 | 1,740 | 5,900 |
| 2015/05/15 | 1,721 | 1,732 | 1,721 | 1,727 | 4,800 |
| 2015/05/14 | 1,715 | 1,730 | 1,715 | 1,718 | 11,100 |
| 2015/05/13 | 1,749 | 1,767 | 1,749 | 1,767 | 3,300 |
| 2015/05/12 | 1,746 | 1,755 | 1,735 | 1,750 | 3,700 |
| 2015/05/11 | 1,742 | 1,750 | 1,736 | 1,741 | 3,300 |
| 2015/05/08 | 1,741 | 1,749 | 1,736 | 1,744 | 4,300 |
| 2015/05/07 | 1,767 | 1,767 | 1,745 | 1,745 | 4,800 |
| 2015/05/01 | 1,750 | 1,755 | 1,741 | 1,754 | 8,300 |
| 2015/04/30 | 1,759 | 1,767 | 1,751 | 1,767 | 8,800 |
| 2015/04/28 | 1,752 | 1,765 | 1,752 | 1,759 | 5,100 |
| 2015/04/27 | 1,769 | 1,769 | 1,760 | 1,764 | 3,600 |
| 2015/04/24 | 1,772 | 1,779 | 1,764 | 1,769 | 3,700 |
| 2015/04/23 | 1,765 | 1,780 | 1,764 | 1,772 | 3,000 |
| 2015/04/22 | 1,783 | 1,783 | 1,750 | 1,764 | 10,700 |
| 2015/04/21 | 1,755 | 1,784 | 1,755 | 1,784 | 4,300 |
| 2015/04/20 | 1,775 | 1,775 | 1,758 | 1,766 | 4,500 |
| 2015/04/17 | 1,771 | 1,771 | 1,753 | 1,769 | 2,000 |
| 2015/04/16 | 1,752 | 1,771 | 1,751 | 1,771 | 4,500 |
| 2015/04/15 | 1,752 | 1,757 | 1,751 | 1,752 | 4,000 |
| 2015/04/14 | 1,762 | 1,785 | 1,750 | 1,760 | 5,100 |
| 2015/04/13 | 1,761 | 1,761 | 1,751 | 1,759 | 3,000 |
| 2015/04/10 | 1,755 | 1,762 | 1,748 | 1,761 | 5,300 |
| 2015/04/09 | 1,752 | 1,763 | 1,745 | 1,755 | 2,400 |
| 2015/04/08 | 1,749 | 1,763 | 1,741 | 1,745 | 4,700 |
| 2015/04/07 | 1,742 | 1,749 | 1,741 | 1,741 | 2,100 |
| 2015/04/06 | 1,741 | 1,755 | 1,741 | 1,748 | 1,900 |
| 2015/04/03 | 1,751 | 1,768 | 1,740 | 1,749 | 5,200 |
| 2015/04/02 | 1,745 | 1,775 | 1,741 | 1,751 | 8,000 |
| 2015/04/01 | 1,759 | 1,775 | 1,749 | 1,758 | 5,000 |
| 2015/03/31 | 1,792 | 1,792 | 1,764 | 1,786 | 4,000 |
| 2015/03/30 | 1,794 | 1,794 | 1,738 | 1,774 | 4,000 |
| 2015/03/27 | 1,778 | 1,799 | 1,763 | 1,767 | 3,200 |
| 2015/03/26 | 1,825 | 1,825 | 1,795 | 1,798 | 6,000 |
| 2015/03/25 | 1,806 | 1,848 | 1,792 | 1,832 | 7,800 |
| 2015/03/24 | 1,795 | 1,808 | 1,788 | 1,790 | 7,500 |
| 2015/03/23 | 1,799 | 1,800 | 1,788 | 1,794 | 5,000 |
| 2015/03/20 | 1,794 | 1,797 | 1,781 | 1,795 | 6,500 |
| 2015/03/19 | 1,793 | 1,801 | 1,787 | 1,800 | 11,700 |
| 2015/03/18 | 1,778 | 1,791 | 1,776 | 1,782 | 2,900 |
| 2015/03/17 | 1,771 | 1,799 | 1,771 | 1,777 | 8,400 |
| 2015/03/16 | 1,780 | 1,798 | 1,780 | 1,795 | 4,400 |
| 2015/03/13 | 1,790 | 1,798 | 1,770 | 1,780 | 9,800 |
| 2015/03/12 | 1,779 | 1,785 | 1,774 | 1,782 | 5,300 |
| 2015/03/11 | 1,758 | 1,781 | 1,756 | 1,781 | 6,800 |
| 2015/03/10 | 1,776 | 1,776 | 1,730 | 1,742 | 3,600 |
| 2015/03/09 | 1,783 | 1,783 | 1,738 | 1,755 | 5,900 |
| 2015/03/06 | 1,762 | 1,783 | 1,757 | 1,783 | 4,700 |
| 2015/03/05 | 1,773 | 1,788 | 1,768 | 1,786 | 4,300 |
| 2015/03/04 | 1,767 | 1,774 | 1,765 | 1,773 | 1,700 |
| 2015/03/03 | 1,793 | 1,795 | 1,758 | 1,763 | 6,100 |
| 2015/03/02 | 1,776 | 1,796 | 1,776 | 1,781 | 4,400 |
| 2015/02/27 | 1,779 | 1,780 | 1,766 | 1,780 | 4,500 |
| 2015/02/26 | 1,764 | 1,785 | 1,760 | 1,779 | 9,700 |
| 2015/02/25 | 1,768 | 1,768 | 1,717 | 1,764 | 5,400 |
| 2015/02/24 | 1,770 | 1,786 | 1,711 | 1,762 | 8,600 |
| 2015/02/23 | 1,790 | 1,790 | 1,755 | 1,757 | 9,300 |
| 2015/02/20 | 1,780 | 1,789 | 1,777 | 1,779 | 5,000 |
| 2015/02/19 | 1,785 | 1,785 | 1,755 | 1,775 | 6,100 |
| 2015/02/18 | 1,780 | 1,788 | 1,750 | 1,774 | 8,300 |
| 2015/02/17 | 1,772 | 1,778 | 1,760 | 1,774 | 6,600 |
| 2015/02/16 | 1,785 | 1,797 | 1,765 | 1,771 | 7,700 |
| 2015/02/13 | 1,799 | 1,799 | 1,786 | 1,788 | 5,000 |
| 2015/02/12 | 1,793 | 1,793 | 1,770 | 1,782 | 4,700 |
| 2015/02/10 | 1,752 | 1,779 | 1,752 | 1,775 | 5,700 |
| 2015/02/09 | 1,750 | 1,807 | 1,740 | 1,766 | 29,000 |
| 2015/02/06 | 1,841 | 1,875 | 1,841 | 1,867 | 10,800 |
| 2015/02/05 | 1,829 | 1,848 | 1,786 | 1,839 | 7,700 |
| 2015/02/04 | 1,789 | 1,830 | 1,789 | 1,829 | 6,000 |
| 2015/02/03 | 1,823 | 1,830 | 1,785 | 1,785 | 10,500 |
| 2015/02/02 | 1,809 | 1,837 | 1,809 | 1,822 | 6,000 |
| 2015/01/30 | 1,836 | 1,844 | 1,810 | 1,841 | 8,400 |
| 2015/01/29 | 1,850 | 1,850 | 1,820 | 1,836 | 6,600 |
| 2015/01/28 | 1,820 | 1,875 | 1,818 | 1,862 | 13,200 |
| 2015/01/27 | 1,827 | 1,828 | 1,805 | 1,814 | 6,700 |
| 2015/01/26 | 1,790 | 1,849 | 1,790 | 1,828 | 19,700 |
| 2015/01/23 | 1,768 | 1,784 | 1,768 | 1,777 | 4,000 |
| 2015/01/22 | 1,755 | 1,765 | 1,752 | 1,761 | 5,000 |
| 2015/01/21 | 1,759 | 1,764 | 1,743 | 1,753 | 4,000 |
| 2015/01/20 | 1,743 | 1,753 | 1,735 | 1,753 | 6,400 |
| 2015/01/19 | 1,760 | 1,760 | 1,743 | 1,744 | 4,600 |
| 2015/01/16 | 1,749 | 1,758 | 1,739 | 1,743 | 4,600 |
| 2015/01/15 | 1,730 | 1,758 | 1,730 | 1,757 | 7,600 |
| 2015/01/14 | 1,711 | 1,734 | 1,711 | 1,723 | 11,100 |
| 2015/01/13 | 1,730 | 1,733 | 1,699 | 1,706 | 12,200 |
| 2015/01/09 | 1,757 | 1,757 | 1,737 | 1,746 | 11,800 |
| 2015/01/08 | 1,746 | 1,782 | 1,746 | 1,764 | 11,600 |
| 2015/01/07 | 1,750 | 1,774 | 1,732 | 1,737 | 3,800 |
| 2015/01/06 | 1,768 | 1,774 | 1,740 | 1,750 | 11,100 |
| 2015/01/05 | 1,827 | 1,829 | 1,793 | 1,796 | 14,200 |