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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,554 | 1,555 | 1,551 | 1,554 | 3,400 |
| 2016/12/29 | 1,542 | 1,550 | 1,542 | 1,550 | 5,000 |
| 2016/12/28 | 1,550 | 1,550 | 1,540 | 1,545 | 3,000 |
| 2016/12/27 | 1,549 | 1,554 | 1,546 | 1,550 | 5,000 |
| 2016/12/26 | 1,564 | 1,564 | 1,552 | 1,558 | 9,300 |
| 2016/12/22 | 1,559 | 1,565 | 1,553 | 1,564 | 5,400 |
| 2016/12/21 | 1,561 | 1,562 | 1,551 | 1,559 | 5,400 |
| 2016/12/20 | 1,566 | 1,566 | 1,558 | 1,561 | 3,900 |
| 2016/12/19 | 1,570 | 1,570 | 1,562 | 1,562 | 3,400 |
| 2016/12/16 | 1,572 | 1,577 | 1,566 | 1,571 | 4,200 |
| 2016/12/15 | 1,569 | 1,574 | 1,569 | 1,570 | 4,200 |
| 2016/12/14 | 1,580 | 1,580 | 1,566 | 1,569 | 7,000 |
| 2016/12/13 | 1,550 | 1,585 | 1,545 | 1,580 | 19,300 |
| 2016/12/12 | 1,544 | 1,550 | 1,537 | 1,550 | 12,100 |
| 2016/12/09 | 1,521 | 1,530 | 1,521 | 1,530 | 7,300 |
| 2016/12/08 | 1,529 | 1,535 | 1,527 | 1,530 | 6,400 |
| 2016/12/07 | 1,529 | 1,530 | 1,524 | 1,529 | 14,900 |
| 2016/12/06 | 1,535 | 1,535 | 1,523 | 1,523 | 5,200 |
| 2016/12/05 | 1,521 | 1,539 | 1,519 | 1,519 | 6,300 |
| 2016/12/02 | 1,531 | 1,531 | 1,518 | 1,522 | 3,000 |
| 2016/12/01 | 1,526 | 1,544 | 1,525 | 1,525 | 8,800 |
| 2016/11/30 | 1,525 | 1,528 | 1,520 | 1,521 | 2,300 |
| 2016/11/29 | 1,540 | 1,540 | 1,516 | 1,525 | 9,700 |
| 2016/11/28 | 1,525 | 1,530 | 1,515 | 1,530 | 10,700 |
| 2016/11/25 | 1,540 | 1,540 | 1,518 | 1,527 | 8,800 |
| 2016/11/24 | 1,523 | 1,523 | 1,513 | 1,517 | 2,700 |
| 2016/11/22 | 1,503 | 1,519 | 1,503 | 1,515 | 4,400 |
| 2016/11/21 | 1,481 | 1,503 | 1,481 | 1,503 | 2,300 |
| 2016/11/18 | 1,490 | 1,500 | 1,479 | 1,479 | 4,400 |
| 2016/11/17 | 1,471 | 1,483 | 1,471 | 1,478 | 2,700 |
| 2016/11/16 | 1,469 | 1,483 | 1,468 | 1,474 | 5,100 |
| 2016/11/15 | 1,477 | 1,477 | 1,465 | 1,469 | 2,400 |
| 2016/11/14 | 1,460 | 1,469 | 1,453 | 1,465 | 10,500 |
| 2016/11/11 | 1,484 | 1,492 | 1,480 | 1,482 | 3,600 |
| 2016/11/10 | 1,500 | 1,500 | 1,471 | 1,475 | 5,400 |
| 2016/11/09 | 1,473 | 1,478 | 1,450 | 1,452 | 2,600 |
| 2016/11/08 | 1,470 | 1,481 | 1,470 | 1,473 | 2,300 |
| 2016/11/07 | 1,480 | 1,482 | 1,471 | 1,472 | 5,700 |
| 2016/11/04 | 1,474 | 1,474 | 1,452 | 1,462 | 5,900 |
| 2016/11/02 | 1,513 | 1,513 | 1,496 | 1,497 | 4,600 |
| 2016/11/01 | 1,529 | 1,529 | 1,511 | 1,516 | 2,100 |
| 2016/10/31 | 1,529 | 1,530 | 1,520 | 1,528 | 4,800 |
| 2016/10/28 | 1,520 | 1,531 | 1,509 | 1,531 | 12,100 |
| 2016/10/27 | 1,517 | 1,520 | 1,509 | 1,520 | 3,500 |
| 2016/10/26 | 1,516 | 1,520 | 1,505 | 1,517 | 7,900 |
| 2016/10/25 | 1,493 | 1,512 | 1,491 | 1,510 | 8,200 |
| 2016/10/24 | 1,483 | 1,500 | 1,483 | 1,493 | 3,600 |
| 2016/10/21 | 1,489 | 1,489 | 1,478 | 1,482 | 3,000 |
| 2016/10/20 | 1,482 | 1,492 | 1,480 | 1,492 | 2,600 |
| 2016/10/19 | 1,483 | 1,492 | 1,472 | 1,486 | 4,500 |
| 2016/10/18 | 1,466 | 1,485 | 1,464 | 1,478 | 4,800 |
| 2016/10/17 | 1,464 | 1,472 | 1,448 | 1,467 | 2,700 |
| 2016/10/14 | 1,456 | 1,467 | 1,441 | 1,459 | 4,500 |
| 2016/10/13 | 1,449 | 1,472 | 1,438 | 1,452 | 9,200 |
| 2016/10/12 | 1,449 | 1,477 | 1,449 | 1,455 | 4,000 |
| 2016/10/11 | 1,473 | 1,479 | 1,438 | 1,456 | 8,800 |
| 2016/10/07 | 1,490 | 1,490 | 1,473 | 1,482 | 4,300 |
| 2016/10/06 | 1,476 | 1,485 | 1,472 | 1,473 | 6,300 |
| 2016/10/05 | 1,470 | 1,494 | 1,464 | 1,476 | 9,000 |
| 2016/10/04 | 1,457 | 1,468 | 1,433 | 1,468 | 7,000 |
| 2016/10/03 | 1,458 | 1,468 | 1,448 | 1,454 | 4,900 |
| 2016/09/30 | 1,457 | 1,457 | 1,429 | 1,446 | 4,300 |
| 2016/09/29 | 1,454 | 1,464 | 1,437 | 1,463 | 5,900 |
| 2016/09/28 | 1,439 | 1,464 | 1,438 | 1,463 | 5,200 |
| 2016/09/27 | 1,428 | 1,446 | 1,421 | 1,445 | 6,900 |
| 2016/09/26 | 1,435 | 1,435 | 1,423 | 1,428 | 7,900 |
| 2016/09/23 | 1,419 | 1,433 | 1,413 | 1,433 | 11,300 |
| 2016/09/21 | 1,403 | 1,413 | 1,394 | 1,413 | 3,900 |
| 2016/09/20 | 1,384 | 1,404 | 1,384 | 1,394 | 5,700 |
| 2016/09/16 | 1,405 | 1,405 | 1,373 | 1,384 | 13,900 |
| 2016/09/15 | 1,393 | 1,402 | 1,393 | 1,400 | 7,900 |
| 2016/09/14 | 1,391 | 1,397 | 1,391 | 1,394 | 2,400 |
| 2016/09/13 | 1,404 | 1,404 | 1,392 | 1,393 | 5,900 |
| 2016/09/12 | 1,401 | 1,401 | 1,391 | 1,392 | 3,400 |
| 2016/09/09 | 1,393 | 1,405 | 1,393 | 1,401 | 9,500 |
| 2016/09/08 | 1,400 | 1,403 | 1,392 | 1,402 | 5,500 |
| 2016/09/07 | 1,390 | 1,400 | 1,390 | 1,399 | 5,200 |
| 2016/09/06 | 1,388 | 1,398 | 1,388 | 1,398 | 1,900 |
| 2016/09/05 | 1,400 | 1,400 | 1,390 | 1,390 | 3,300 |
| 2016/09/02 | 1,398 | 1,398 | 1,393 | 1,393 | 3,100 |
| 2016/09/01 | 1,394 | 1,400 | 1,392 | 1,398 | 3,300 |
| 2016/08/31 | 1,380 | 1,392 | 1,380 | 1,392 | 3,900 |
| 2016/08/30 | 1,392 | 1,392 | 1,383 | 1,384 | 3,500 |
| 2016/08/29 | 1,390 | 1,397 | 1,388 | 1,392 | 4,100 |
| 2016/08/26 | 1,394 | 1,395 | 1,374 | 1,374 | 6,300 |
| 2016/08/25 | 1,377 | 1,385 | 1,377 | 1,385 | 2,500 |
| 2016/08/24 | 1,376 | 1,379 | 1,376 | 1,377 | 2,600 |
| 2016/08/23 | 1,373 | 1,386 | 1,372 | 1,377 | 4,000 |
| 2016/08/22 | 1,372 | 1,384 | 1,372 | 1,373 | 3,200 |
| 2016/08/19 | 1,362 | 1,375 | 1,362 | 1,372 | 3,000 |
| 2016/08/18 | 1,360 | 1,376 | 1,360 | 1,361 | 5,200 |
| 2016/08/17 | 1,362 | 1,376 | 1,362 | 1,367 | 6,300 |
| 2016/08/16 | 1,370 | 1,381 | 1,367 | 1,367 | 6,200 |
| 2016/08/15 | 1,380 | 1,382 | 1,378 | 1,378 | 1,500 |
| 2016/08/12 | 1,363 | 1,375 | 1,363 | 1,375 | 3,100 |
| 2016/08/10 | 1,370 | 1,374 | 1,366 | 1,370 | 2,800 |
| 2016/08/09 | 1,361 | 1,372 | 1,361 | 1,372 | 11,500 |
| 2016/08/08 | 1,345 | 1,370 | 1,345 | 1,360 | 9,500 |
| 2016/08/05 | 1,362 | 1,365 | 1,338 | 1,345 | 8,500 |
| 2016/08/04 | 1,363 | 1,374 | 1,361 | 1,362 | 4,300 |
| 2016/08/03 | 1,376 | 1,384 | 1,363 | 1,366 | 8,700 |
| 2016/08/02 | 1,394 | 1,400 | 1,387 | 1,390 | 4,000 |
| 2016/08/01 | 1,388 | 1,394 | 1,386 | 1,390 | 1,600 |
| 2016/07/29 | 1,394 | 1,394 | 1,376 | 1,392 | 2,000 |
| 2016/07/28 | 1,390 | 1,390 | 1,371 | 1,384 | 4,400 |
| 2016/07/27 | 1,390 | 1,390 | 1,374 | 1,376 | 1,700 |
| 2016/07/26 | 1,390 | 1,390 | 1,380 | 1,382 | 4,300 |
| 2016/07/25 | 1,373 | 1,389 | 1,372 | 1,389 | 4,500 |
| 2016/07/22 | 1,375 | 1,381 | 1,374 | 1,376 | 1,300 |
| 2016/07/21 | 1,366 | 1,379 | 1,366 | 1,375 | 2,100 |
| 2016/07/20 | 1,384 | 1,384 | 1,361 | 1,369 | 1,700 |
| 2016/07/19 | 1,369 | 1,382 | 1,360 | 1,379 | 2,300 |
| 2016/07/15 | 1,380 | 1,381 | 1,369 | 1,369 | 3,200 |
| 2016/07/14 | 1,361 | 1,384 | 1,361 | 1,377 | 4,000 |
| 2016/07/13 | 1,385 | 1,385 | 1,369 | 1,370 | 1,900 |
| 2016/07/12 | 1,355 | 1,379 | 1,355 | 1,360 | 2,600 |
| 2016/07/11 | 1,342 | 1,372 | 1,342 | 1,355 | 4,200 |
| 2016/07/08 | 1,349 | 1,357 | 1,331 | 1,331 | 2,200 |
| 2016/07/07 | 1,365 | 1,365 | 1,342 | 1,342 | 1,300 |
| 2016/07/06 | 1,379 | 1,379 | 1,350 | 1,351 | 3,700 |
| 2016/07/05 | 1,382 | 1,382 | 1,361 | 1,379 | 3,600 |
| 2016/07/04 | 1,383 | 1,384 | 1,372 | 1,377 | 4,700 |
| 2016/07/01 | 1,398 | 1,398 | 1,369 | 1,374 | 7,800 |
| 2016/06/30 | 1,378 | 1,387 | 1,351 | 1,366 | 4,200 |
| 2016/06/29 | 1,358 | 1,383 | 1,358 | 1,374 | 2,800 |
| 2016/06/28 | 1,345 | 1,379 | 1,341 | 1,368 | 7,300 |
| 2016/06/27 | 1,369 | 1,382 | 1,326 | 1,345 | 10,800 |
| 2016/06/24 | 1,329 | 1,340 | 1,291 | 1,309 | 14,500 |
| 2016/06/23 | 1,325 | 1,333 | 1,319 | 1,327 | 3,700 |
| 2016/06/22 | 1,323 | 1,327 | 1,315 | 1,325 | 3,800 |
| 2016/06/21 | 1,322 | 1,325 | 1,322 | 1,322 | 1,600 |
| 2016/06/20 | 1,327 | 1,331 | 1,321 | 1,324 | 5,800 |
| 2016/06/17 | 1,324 | 1,329 | 1,322 | 1,322 | 1,800 |
| 2016/06/16 | 1,341 | 1,343 | 1,322 | 1,322 | 10,500 |
| 2016/06/15 | 1,343 | 1,347 | 1,341 | 1,341 | 2,200 |
| 2016/06/14 | 1,341 | 1,344 | 1,341 | 1,343 | 1,200 |
| 2016/06/13 | 1,340 | 1,353 | 1,340 | 1,341 | 4,000 |
| 2016/06/10 | 1,381 | 1,381 | 1,342 | 1,348 | 10,400 |
| 2016/06/09 | 1,351 | 1,361 | 1,350 | 1,356 | 3,500 |
| 2016/06/08 | 1,355 | 1,361 | 1,355 | 1,355 | 2,600 |
| 2016/06/07 | 1,354 | 1,374 | 1,352 | 1,354 | 1,100 |
| 2016/06/06 | 1,351 | 1,372 | 1,351 | 1,358 | 3,200 |
| 2016/06/03 | 1,352 | 1,372 | 1,349 | 1,368 | 2,200 |
| 2016/06/02 | 1,381 | 1,381 | 1,351 | 1,353 | 4,300 |
| 2016/06/01 | 1,388 | 1,388 | 1,382 | 1,384 | 1,900 |
| 2016/05/31 | 1,377 | 1,386 | 1,377 | 1,384 | 2,000 |
| 2016/05/30 | 1,382 | 1,387 | 1,375 | 1,382 | 900 |
| 2016/05/27 | 1,375 | 1,386 | 1,375 | 1,383 | 2,800 |
| 2016/05/26 | 1,399 | 1,399 | 1,378 | 1,383 | 5,300 |
| 2016/05/25 | 1,393 | 1,397 | 1,377 | 1,390 | 5,800 |
| 2016/05/24 | 1,379 | 1,393 | 1,378 | 1,393 | 2,000 |
| 2016/05/23 | 1,382 | 1,394 | 1,378 | 1,378 | 3,100 |
| 2016/05/20 | 1,373 | 1,382 | 1,367 | 1,382 | 2,100 |
| 2016/05/19 | 1,377 | 1,391 | 1,368 | 1,380 | 4,300 |
| 2016/05/18 | 1,370 | 1,394 | 1,370 | 1,387 | 5,800 |
| 2016/05/17 | 1,366 | 1,379 | 1,365 | 1,370 | 6,300 |
| 2016/05/16 | 1,387 | 1,387 | 1,364 | 1,368 | 6,300 |
| 2016/05/13 | 1,358 | 1,392 | 1,344 | 1,357 | 3,900 |
| 2016/05/12 | 1,356 | 1,368 | 1,352 | 1,357 | 3,200 |
| 2016/05/11 | 1,393 | 1,393 | 1,380 | 1,384 | 3,000 |
| 2016/05/10 | 1,350 | 1,388 | 1,345 | 1,375 | 4,300 |
| 2016/05/09 | 1,387 | 1,387 | 1,338 | 1,350 | 5,400 |
| 2016/05/06 | 1,361 | 1,385 | 1,351 | 1,376 | 4,800 |
| 2016/05/02 | 1,360 | 1,376 | 1,349 | 1,361 | 7,400 |
| 2016/04/28 | 1,403 | 1,403 | 1,367 | 1,376 | 7,300 |
| 2016/04/27 | 1,415 | 1,417 | 1,388 | 1,394 | 7,700 |
| 2016/04/26 | 1,400 | 1,404 | 1,391 | 1,394 | 6,200 |
| 2016/04/25 | 1,426 | 1,426 | 1,411 | 1,415 | 3,400 |
| 2016/04/22 | 1,416 | 1,425 | 1,408 | 1,412 | 4,800 |
| 2016/04/21 | 1,405 | 1,436 | 1,405 | 1,416 | 7,100 |
| 2016/04/20 | 1,394 | 1,410 | 1,389 | 1,395 | 6,900 |
| 2016/04/19 | 1,400 | 1,409 | 1,395 | 1,402 | 3,800 |
| 2016/04/18 | 1,381 | 1,400 | 1,380 | 1,389 | 6,800 |
| 2016/04/15 | 1,411 | 1,414 | 1,387 | 1,393 | 4,900 |
| 2016/04/14 | 1,394 | 1,414 | 1,394 | 1,408 | 5,600 |
| 2016/04/13 | 1,383 | 1,407 | 1,383 | 1,394 | 8,800 |
| 2016/04/12 | 1,390 | 1,412 | 1,383 | 1,395 | 3,900 |
| 2016/04/11 | 1,401 | 1,410 | 1,383 | 1,384 | 5,600 |
| 2016/04/08 | 1,382 | 1,420 | 1,382 | 1,401 | 7,600 |
| 2016/04/07 | 1,416 | 1,437 | 1,409 | 1,411 | 3,700 |
| 2016/04/06 | 1,385 | 1,450 | 1,384 | 1,430 | 4,300 |
| 2016/04/05 | 1,464 | 1,464 | 1,400 | 1,423 | 4,500 |
| 2016/04/04 | 1,445 | 1,466 | 1,402 | 1,466 | 6,000 |
| 2016/04/01 | 1,438 | 1,450 | 1,411 | 1,428 | 10,100 |
| 2016/03/31 | 1,461 | 1,480 | 1,388 | 1,388 | 7,500 |
| 2016/03/30 | 1,483 | 1,483 | 1,475 | 1,478 | 2,200 |
| 2016/03/29 | 1,493 | 1,494 | 1,463 | 1,483 | 4,400 |
| 2016/03/28 | 1,486 | 1,493 | 1,470 | 1,493 | 10,300 |
| 2016/03/25 | 1,467 | 1,481 | 1,456 | 1,469 | 3,600 |
| 2016/03/24 | 1,474 | 1,486 | 1,454 | 1,467 | 5,400 |
| 2016/03/23 | 1,469 | 1,488 | 1,466 | 1,475 | 5,700 |
| 2016/03/22 | 1,420 | 1,445 | 1,420 | 1,444 | 5,600 |
| 2016/03/18 | 1,429 | 1,429 | 1,417 | 1,420 | 4,700 |
| 2016/03/17 | 1,430 | 1,430 | 1,423 | 1,426 | 2,500 |
| 2016/03/16 | 1,420 | 1,425 | 1,408 | 1,420 | 5,100 |
| 2016/03/15 | 1,429 | 1,429 | 1,413 | 1,422 | 6,100 |
| 2016/03/14 | 1,416 | 1,433 | 1,416 | 1,425 | 7,700 |
| 2016/03/11 | 1,383 | 1,416 | 1,380 | 1,411 | 15,400 |
| 2016/03/10 | 1,394 | 1,411 | 1,381 | 1,403 | 10,600 |
| 2016/03/09 | 1,387 | 1,404 | 1,365 | 1,392 | 31,700 |
| 2016/03/08 | 1,362 | 1,395 | 1,356 | 1,394 | 9,200 |
| 2016/03/07 | 1,354 | 1,370 | 1,354 | 1,369 | 2,400 |
| 2016/03/04 | 1,331 | 1,365 | 1,330 | 1,354 | 5,400 |
| 2016/03/03 | 1,320 | 1,347 | 1,313 | 1,347 | 5,900 |
| 2016/03/02 | 1,318 | 1,324 | 1,305 | 1,310 | 19,400 |
| 2016/03/01 | 1,310 | 1,338 | 1,310 | 1,316 | 4,300 |
| 2016/02/29 | 1,330 | 1,336 | 1,310 | 1,310 | 7,200 |
| 2016/02/26 | 1,334 | 1,334 | 1,311 | 1,311 | 14,100 |
| 2016/02/25 | 1,345 | 1,345 | 1,329 | 1,332 | 5,000 |
| 2016/02/24 | 1,351 | 1,351 | 1,323 | 1,325 | 11,100 |
| 2016/02/23 | 1,372 | 1,376 | 1,352 | 1,353 | 3,800 |
| 2016/02/22 | 1,394 | 1,394 | 1,370 | 1,372 | 6,800 |
| 2016/02/19 | 1,403 | 1,406 | 1,392 | 1,394 | 2,000 |
| 2016/02/18 | 1,411 | 1,416 | 1,402 | 1,405 | 4,700 |
| 2016/02/17 | 1,414 | 1,425 | 1,405 | 1,411 | 5,200 |
| 2016/02/16 | 1,404 | 1,434 | 1,404 | 1,405 | 5,000 |
| 2016/02/15 | 1,448 | 1,448 | 1,407 | 1,411 | 5,000 |
| 2016/02/12 | 1,417 | 1,417 | 1,387 | 1,388 | 7,700 |
| 2016/02/10 | 1,445 | 1,465 | 1,445 | 1,447 | 2,500 |
| 2016/02/09 | 1,461 | 1,461 | 1,415 | 1,436 | 5,800 |
| 2016/02/08 | 1,410 | 1,435 | 1,410 | 1,433 | 1,700 |
| 2016/02/05 | 1,442 | 1,466 | 1,441 | 1,447 | 2,100 |
| 2016/02/04 | 1,468 | 1,468 | 1,452 | 1,452 | 500 |
| 2016/02/03 | 1,464 | 1,469 | 1,444 | 1,468 | 2,000 |
| 2016/02/02 | 1,477 | 1,492 | 1,466 | 1,476 | 2,900 |
| 2016/02/01 | 1,449 | 1,474 | 1,449 | 1,472 | 3,100 |
| 2016/01/29 | 1,471 | 1,479 | 1,444 | 1,479 | 1,900 |
| 2016/01/28 | 1,460 | 1,460 | 1,437 | 1,451 | 1,100 |
| 2016/01/27 | 1,498 | 1,498 | 1,465 | 1,483 | 5,900 |
| 2016/01/26 | 1,469 | 1,469 | 1,438 | 1,444 | 2,800 |
| 2016/01/25 | 1,459 | 1,459 | 1,445 | 1,453 | 3,200 |
| 2016/01/22 | 1,400 | 1,411 | 1,395 | 1,410 | 2,500 |
| 2016/01/21 | 1,410 | 1,463 | 1,386 | 1,386 | 4,800 |
| 2016/01/20 | 1,452 | 1,452 | 1,415 | 1,420 | 5,000 |
| 2016/01/19 | 1,498 | 1,498 | 1,450 | 1,452 | 4,400 |
| 2016/01/18 | 1,447 | 1,493 | 1,447 | 1,489 | 2,800 |
| 2016/01/15 | 1,484 | 1,484 | 1,442 | 1,447 | 2,800 |
| 2016/01/14 | 1,470 | 1,494 | 1,450 | 1,454 | 8,900 |
| 2016/01/13 | 1,462 | 1,494 | 1,462 | 1,477 | 1,900 |
| 2016/01/12 | 1,470 | 1,476 | 1,460 | 1,460 | 5,200 |
| 2016/01/08 | 1,498 | 1,512 | 1,482 | 1,494 | 3,900 |
| 2016/01/07 | 1,505 | 1,512 | 1,497 | 1,502 | 1,800 |
| 2016/01/06 | 1,502 | 1,507 | 1,495 | 1,497 | 3,900 |
| 2016/01/05 | 1,529 | 1,529 | 1,511 | 1,511 | 2,900 |
| 2016/01/04 | 1,515 | 1,533 | 1,515 | 1,517 | 2,400 |