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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,539 | 1,539 | 1,510 | 1,523 | 6,300 |
| 2021/12/29 | 1,503 | 1,545 | 1,503 | 1,545 | 13,400 |
| 2021/12/28 | 1,499 | 1,527 | 1,496 | 1,518 | 13,000 |
| 2021/12/27 | 1,510 | 1,519 | 1,484 | 1,506 | 17,700 |
| 2021/12/24 | 1,524 | 1,524 | 1,496 | 1,514 | 14,300 |
| 2021/12/23 | 1,529 | 1,529 | 1,509 | 1,522 | 7,900 |
| 2021/12/22 | 1,531 | 1,540 | 1,517 | 1,529 | 17,700 |
| 2021/12/21 | 1,526 | 1,540 | 1,508 | 1,530 | 15,200 |
| 2021/12/20 | 1,567 | 1,567 | 1,492 | 1,506 | 28,200 |
| 2021/12/17 | 1,578 | 1,591 | 1,546 | 1,562 | 19,800 |
| 2021/12/16 | 1,548 | 1,576 | 1,542 | 1,574 | 45,800 |
| 2021/12/15 | 1,512 | 1,561 | 1,503 | 1,542 | 25,800 |
| 2021/12/14 | 1,538 | 1,538 | 1,513 | 1,520 | 7,200 |
| 2021/12/13 | 1,536 | 1,547 | 1,520 | 1,534 | 24,500 |
| 2021/12/10 | 1,537 | 1,549 | 1,512 | 1,519 | 18,700 |
| 2021/12/09 | 1,504 | 1,549 | 1,504 | 1,546 | 22,400 |
| 2021/12/08 | 1,538 | 1,557 | 1,511 | 1,527 | 20,500 |
| 2021/12/07 | 1,494 | 1,534 | 1,483 | 1,534 | 24,700 |
| 2021/12/06 | 1,489 | 1,489 | 1,454 | 1,464 | 15,400 |
| 2021/12/03 | 1,428 | 1,465 | 1,398 | 1,459 | 23,000 |
| 2021/12/02 | 1,417 | 1,450 | 1,398 | 1,398 | 23,300 |
| 2021/12/01 | 1,377 | 1,432 | 1,374 | 1,420 | 18,000 |
| 2021/11/30 | 1,375 | 1,444 | 1,375 | 1,386 | 18,400 |
| 2021/11/29 | 1,399 | 1,411 | 1,367 | 1,373 | 24,900 |
| 2021/11/26 | 1,432 | 1,434 | 1,393 | 1,411 | 38,900 |
| 2021/11/25 | 1,446 | 1,455 | 1,444 | 1,455 | 3,900 |
| 2021/11/24 | 1,447 | 1,447 | 1,428 | 1,441 | 19,300 |
| 2021/11/22 | 1,451 | 1,459 | 1,445 | 1,453 | 6,800 |
| 2021/11/19 | 1,460 | 1,468 | 1,450 | 1,460 | 17,700 |
| 2021/11/18 | 1,475 | 1,475 | 1,444 | 1,466 | 11,400 |
| 2021/11/17 | 1,480 | 1,480 | 1,439 | 1,450 | 19,400 |
| 2021/11/16 | 1,470 | 1,494 | 1,470 | 1,489 | 14,900 |
| 2021/11/15 | 1,510 | 1,510 | 1,470 | 1,470 | 11,200 |
| 2021/11/12 | 1,488 | 1,512 | 1,473 | 1,502 | 58,800 |
| 2021/11/11 | 1,444 | 1,481 | 1,437 | 1,480 | 17,700 |
| 2021/11/10 | 1,429 | 1,443 | 1,428 | 1,436 | 8,300 |
| 2021/11/09 | 1,409 | 1,437 | 1,405 | 1,434 | 13,100 |
| 2021/11/08 | 1,455 | 1,455 | 1,394 | 1,402 | 31,700 |
| 2021/11/05 | 1,470 | 1,475 | 1,445 | 1,455 | 11,100 |
| 2021/11/04 | 1,463 | 1,486 | 1,457 | 1,481 | 11,200 |
| 2021/11/02 | 1,487 | 1,489 | 1,463 | 1,463 | 6,500 |
| 2021/11/01 | 1,491 | 1,491 | 1,459 | 1,474 | 15,900 |
| 2021/10/29 | 1,504 | 1,504 | 1,482 | 1,491 | 7,000 |
| 2021/10/28 | 1,474 | 1,494 | 1,462 | 1,494 | 17,200 |
| 2021/10/27 | 1,498 | 1,504 | 1,496 | 1,496 | 3,300 |
| 2021/10/26 | 1,484 | 1,505 | 1,468 | 1,505 | 30,300 |
| 2021/10/25 | 1,439 | 1,482 | 1,439 | 1,482 | 12,000 |
| 2021/10/22 | 1,450 | 1,452 | 1,434 | 1,449 | 7,900 |
| 2021/10/21 | 1,467 | 1,468 | 1,443 | 1,450 | 8,600 |
| 2021/10/20 | 1,471 | 1,480 | 1,457 | 1,477 | 4,900 |
| 2021/10/19 | 1,466 | 1,472 | 1,459 | 1,471 | 4,500 |
| 2021/10/18 | 1,470 | 1,472 | 1,449 | 1,472 | 7,900 |
| 2021/10/15 | 1,450 | 1,456 | 1,443 | 1,453 | 7,600 |
| 2021/10/14 | 1,452 | 1,455 | 1,440 | 1,452 | 13,000 |
| 2021/10/13 | 1,466 | 1,466 | 1,448 | 1,452 | 20,300 |
| 2021/10/12 | 1,466 | 1,469 | 1,453 | 1,457 | 20,300 |
| 2021/10/11 | 1,474 | 1,493 | 1,461 | 1,466 | 6,300 |
| 2021/10/08 | 1,472 | 1,510 | 1,467 | 1,467 | 25,300 |
| 2021/10/07 | 1,457 | 1,488 | 1,451 | 1,472 | 16,900 |
| 2021/10/06 | 1,470 | 1,470 | 1,440 | 1,458 | 19,300 |
| 2021/10/05 | 1,473 | 1,481 | 1,433 | 1,451 | 20,700 |
| 2021/10/04 | 1,457 | 1,498 | 1,457 | 1,489 | 15,900 |
| 2021/10/01 | 1,496 | 1,509 | 1,457 | 1,460 | 33,200 |
| 2021/09/30 | 1,524 | 1,556 | 1,510 | 1,515 | 23,500 |
| 2021/09/29 | 1,511 | 1,536 | 1,488 | 1,525 | 20,700 |
| 2021/09/28 | 1,527 | 1,540 | 1,495 | 1,539 | 24,900 |
| 2021/09/27 | 1,493 | 1,529 | 1,469 | 1,527 | 32,500 |
| 2021/09/24 | 1,490 | 1,500 | 1,474 | 1,497 | 32,400 |
| 2021/09/22 | 1,454 | 1,503 | 1,454 | 1,478 | 25,000 |
| 2021/09/21 | 1,428 | 1,485 | 1,426 | 1,453 | 34,000 |
| 2021/09/17 | 1,494 | 1,519 | 1,434 | 1,487 | 39,400 |
| 2021/09/16 | 1,531 | 1,533 | 1,494 | 1,508 | 32,500 |
| 2021/09/15 | 1,552 | 1,555 | 1,536 | 1,538 | 15,600 |
| 2021/09/14 | 1,548 | 1,561 | 1,529 | 1,557 | 36,800 |
| 2021/09/13 | 1,535 | 1,554 | 1,532 | 1,548 | 22,300 |
| 2021/09/10 | 1,496 | 1,538 | 1,476 | 1,538 | 52,000 |
| 2021/09/09 | 1,479 | 1,520 | 1,475 | 1,496 | 33,200 |
| 2021/09/08 | 1,497 | 1,500 | 1,477 | 1,485 | 30,200 |
| 2021/09/07 | 1,463 | 1,500 | 1,462 | 1,498 | 63,400 |
| 2021/09/06 | 1,447 | 1,471 | 1,431 | 1,443 | 33,200 |
| 2021/09/03 | 1,426 | 1,443 | 1,420 | 1,435 | 21,900 |
| 2021/09/02 | 1,430 | 1,445 | 1,430 | 1,435 | 9,500 |
| 2021/09/01 | 1,439 | 1,449 | 1,434 | 1,449 | 16,100 |
| 2021/08/31 | 1,424 | 1,445 | 1,421 | 1,425 | 19,600 |
| 2021/08/30 | 1,411 | 1,427 | 1,411 | 1,425 | 9,300 |
| 2021/08/27 | 1,425 | 1,426 | 1,404 | 1,409 | 6,400 |
| 2021/08/26 | 1,424 | 1,427 | 1,417 | 1,426 | 9,000 |
| 2021/08/25 | 1,420 | 1,459 | 1,415 | 1,424 | 37,300 |
| 2021/08/24 | 1,401 | 1,418 | 1,399 | 1,410 | 17,600 |
| 2021/08/23 | 1,419 | 1,422 | 1,393 | 1,404 | 10,900 |
| 2021/08/20 | 1,418 | 1,418 | 1,392 | 1,405 | 18,200 |
| 2021/08/19 | 1,414 | 1,429 | 1,403 | 1,419 | 13,900 |
| 2021/08/18 | 1,415 | 1,420 | 1,403 | 1,415 | 13,400 |
| 2021/08/17 | 1,417 | 1,420 | 1,395 | 1,401 | 20,700 |
| 2021/08/16 | 1,394 | 1,429 | 1,394 | 1,425 | 21,900 |
| 2021/08/13 | 1,387 | 1,414 | 1,380 | 1,410 | 14,900 |
| 2021/08/12 | 1,371 | 1,413 | 1,371 | 1,387 | 29,800 |
| 2021/08/11 | 1,401 | 1,426 | 1,380 | 1,385 | 20,900 |
| 2021/08/10 | 1,420 | 1,447 | 1,396 | 1,404 | 48,100 |
| 2021/08/06 | 1,409 | 1,435 | 1,382 | 1,402 | 34,800 |
| 2021/08/05 | 1,284 | 1,323 | 1,284 | 1,316 | 7,200 |
| 2021/08/04 | 1,300 | 1,319 | 1,283 | 1,314 | 9,700 |
| 2021/08/03 | 1,307 | 1,319 | 1,305 | 1,305 | 9,900 |
| 2021/08/02 | 1,271 | 1,298 | 1,251 | 1,298 | 12,200 |
| 2021/07/30 | 1,290 | 1,290 | 1,263 | 1,269 | 7,700 |
| 2021/07/29 | 1,254 | 1,290 | 1,248 | 1,290 | 12,100 |
| 2021/07/28 | 1,284 | 1,284 | 1,264 | 1,264 | 6,300 |
| 2021/07/27 | 1,274 | 1,289 | 1,271 | 1,289 | 7,600 |
| 2021/07/26 | 1,285 | 1,285 | 1,261 | 1,265 | 9,800 |
| 2021/07/21 | 1,230 | 1,268 | 1,222 | 1,259 | 25,200 |
| 2021/07/20 | 1,235 | 1,240 | 1,230 | 1,230 | 5,800 |
| 2021/07/19 | 1,237 | 1,238 | 1,230 | 1,237 | 5,700 |
| 2021/07/16 | 1,248 | 1,260 | 1,243 | 1,246 | 17,800 |
| 2021/07/15 | 1,260 | 1,260 | 1,235 | 1,235 | 11,200 |
| 2021/07/14 | 1,275 | 1,275 | 1,261 | 1,261 | 6,100 |
| 2021/07/13 | 1,246 | 1,283 | 1,246 | 1,283 | 19,000 |
| 2021/07/12 | 1,223 | 1,239 | 1,223 | 1,239 | 8,700 |
| 2021/07/09 | 1,212 | 1,228 | 1,210 | 1,223 | 28,600 |
| 2021/07/08 | 1,239 | 1,239 | 1,210 | 1,210 | 12,700 |
| 2021/07/07 | 1,220 | 1,247 | 1,220 | 1,241 | 8,600 |
| 2021/07/06 | 1,206 | 1,237 | 1,203 | 1,235 | 6,700 |
| 2021/07/05 | 1,228 | 1,228 | 1,200 | 1,206 | 21,200 |
| 2021/07/02 | 1,230 | 1,238 | 1,223 | 1,234 | 12,100 |
| 2021/07/01 | 1,220 | 1,228 | 1,216 | 1,224 | 17,000 |
| 2021/06/30 | 1,210 | 1,220 | 1,201 | 1,215 | 12,200 |
| 2021/06/29 | 1,219 | 1,219 | 1,195 | 1,204 | 9,200 |
| 2021/06/28 | 1,209 | 1,213 | 1,202 | 1,208 | 14,100 |
| 2021/06/25 | 1,183 | 1,198 | 1,182 | 1,195 | 7,500 |
| 2021/06/24 | 1,193 | 1,198 | 1,184 | 1,186 | 3,500 |
| 2021/06/23 | 1,206 | 1,208 | 1,187 | 1,187 | 12,900 |
| 2021/06/22 | 1,189 | 1,218 | 1,184 | 1,218 | 14,200 |
| 2021/06/21 | 1,188 | 1,189 | 1,163 | 1,163 | 34,000 |
| 2021/06/18 | 1,228 | 1,230 | 1,195 | 1,195 | 12,500 |
| 2021/06/17 | 1,164 | 1,234 | 1,164 | 1,221 | 45,500 |
| 2021/06/16 | 1,196 | 1,196 | 1,165 | 1,167 | 14,400 |
| 2021/06/15 | 1,183 | 1,214 | 1,170 | 1,200 | 43,400 |
| 2021/06/14 | 1,216 | 1,218 | 1,195 | 1,202 | 11,200 |
| 2021/06/11 | 1,238 | 1,238 | 1,213 | 1,213 | 12,300 |
| 2021/06/10 | 1,226 | 1,240 | 1,208 | 1,233 | 16,000 |
| 2021/06/09 | 1,214 | 1,233 | 1,213 | 1,230 | 14,800 |
| 2021/06/08 | 1,188 | 1,215 | 1,188 | 1,210 | 13,300 |
| 2021/06/07 | 1,205 | 1,205 | 1,187 | 1,187 | 12,100 |
| 2021/06/04 | 1,224 | 1,226 | 1,202 | 1,210 | 13,100 |
| 2021/06/03 | 1,202 | 1,247 | 1,197 | 1,224 | 28,000 |
| 2021/06/02 | 1,181 | 1,208 | 1,171 | 1,201 | 20,100 |
| 2021/06/01 | 1,191 | 1,196 | 1,179 | 1,184 | 9,800 |
| 2021/05/31 | 1,219 | 1,219 | 1,186 | 1,191 | 10,800 |
| 2021/05/28 | 1,191 | 1,210 | 1,189 | 1,210 | 15,800 |
| 2021/05/27 | 1,183 | 1,204 | 1,183 | 1,189 | 10,700 |
| 2021/05/26 | 1,211 | 1,212 | 1,192 | 1,199 | 12,400 |
| 2021/05/25 | 1,225 | 1,225 | 1,178 | 1,204 | 78,500 |
| 2021/05/24 | 1,205 | 1,232 | 1,204 | 1,221 | 10,100 |
| 2021/05/21 | 1,209 | 1,241 | 1,206 | 1,217 | 23,400 |
| 2021/05/20 | 1,230 | 1,239 | 1,214 | 1,216 | 9,600 |
| 2021/05/19 | 1,186 | 1,244 | 1,178 | 1,243 | 45,300 |
| 2021/05/18 | 1,198 | 1,198 | 1,166 | 1,189 | 20,400 |
| 2021/05/17 | 1,153 | 1,208 | 1,153 | 1,204 | 58,100 |
| 2021/05/14 | 1,120 | 1,154 | 1,099 | 1,152 | 98,900 |
| 2021/05/13 | 1,060 | 1,071 | 1,050 | 1,060 | 13,400 |
| 2021/05/12 | 1,053 | 1,065 | 1,045 | 1,048 | 22,700 |
| 2021/05/11 | 1,060 | 1,070 | 1,057 | 1,057 | 14,500 |
| 2021/05/10 | 1,073 | 1,074 | 1,058 | 1,065 | 20,700 |
| 2021/05/07 | 1,065 | 1,066 | 1,050 | 1,050 | 12,900 |
| 2021/05/06 | 1,068 | 1,073 | 1,053 | 1,053 | 15,200 |
| 2021/04/30 | 1,053 | 1,069 | 1,053 | 1,053 | 12,700 |
| 2021/04/28 | 1,065 | 1,073 | 1,050 | 1,050 | 23,800 |
| 2021/04/27 | 1,084 | 1,084 | 1,072 | 1,072 | 6,400 |
| 2021/04/26 | 1,083 | 1,086 | 1,071 | 1,081 | 12,200 |
| 2021/04/23 | 1,066 | 1,083 | 1,065 | 1,065 | 19,000 |
| 2021/04/22 | 1,066 | 1,076 | 1,063 | 1,065 | 18,800 |
| 2021/04/21 | 1,090 | 1,093 | 1,060 | 1,063 | 48,400 |
| 2021/04/20 | 1,103 | 1,103 | 1,090 | 1,093 | 17,700 |
| 2021/04/19 | 1,106 | 1,113 | 1,100 | 1,103 | 18,200 |
| 2021/04/16 | 1,108 | 1,110 | 1,099 | 1,099 | 14,000 |
| 2021/04/15 | 1,111 | 1,116 | 1,107 | 1,107 | 6,100 |
| 2021/04/14 | 1,116 | 1,119 | 1,108 | 1,109 | 10,200 |
| 2021/04/13 | 1,128 | 1,128 | 1,115 | 1,117 | 11,600 |
| 2021/04/12 | 1,109 | 1,132 | 1,103 | 1,128 | 12,900 |
| 2021/04/09 | 1,099 | 1,109 | 1,095 | 1,109 | 11,400 |
| 2021/04/08 | 1,110 | 1,118 | 1,099 | 1,099 | 23,400 |
| 2021/04/07 | 1,112 | 1,121 | 1,112 | 1,117 | 11,400 |
| 2021/04/06 | 1,119 | 1,121 | 1,106 | 1,112 | 17,900 |
| 2021/04/05 | 1,119 | 1,119 | 1,108 | 1,116 | 14,000 |
| 2021/04/02 | 1,121 | 1,121 | 1,102 | 1,108 | 16,000 |
| 2021/04/01 | 1,111 | 1,123 | 1,108 | 1,112 | 14,400 |
| 2021/03/31 | 1,123 | 1,123 | 1,105 | 1,105 | 17,400 |
| 2021/03/30 | 1,134 | 1,143 | 1,107 | 1,127 | 56,800 |
| 2021/03/29 | 1,118 | 1,133 | 1,115 | 1,131 | 60,700 |
| 2021/03/26 | 1,108 | 1,117 | 1,091 | 1,103 | 124,500 |
| 2021/03/25 | 1,111 | 1,116 | 1,102 | 1,110 | 42,300 |
| 2021/03/24 | 1,135 | 1,135 | 1,110 | 1,111 | 43,100 |
| 2021/03/23 | 1,155 | 1,155 | 1,136 | 1,138 | 41,300 |
| 2021/03/22 | 1,145 | 1,159 | 1,134 | 1,155 | 26,500 |
| 2021/03/19 | 1,138 | 1,139 | 1,127 | 1,139 | 24,800 |
| 2021/03/18 | 1,142 | 1,148 | 1,139 | 1,148 | 31,700 |
| 2021/03/17 | 1,153 | 1,154 | 1,141 | 1,154 | 25,700 |
| 2021/03/16 | 1,139 | 1,155 | 1,135 | 1,154 | 42,100 |
| 2021/03/15 | 1,130 | 1,140 | 1,125 | 1,135 | 47,100 |
| 2021/03/12 | 1,131 | 1,132 | 1,120 | 1,129 | 30,200 |
| 2021/03/11 | 1,120 | 1,122 | 1,114 | 1,122 | 18,800 |
| 2021/03/10 | 1,118 | 1,125 | 1,115 | 1,119 | 11,300 |
| 2021/03/09 | 1,123 | 1,124 | 1,109 | 1,118 | 29,300 |
| 2021/03/08 | 1,140 | 1,140 | 1,111 | 1,123 | 23,800 |
| 2021/03/05 | 1,101 | 1,135 | 1,094 | 1,132 | 23,400 |
| 2021/03/04 | 1,090 | 1,095 | 1,082 | 1,094 | 21,700 |
| 2021/03/03 | 1,095 | 1,107 | 1,087 | 1,107 | 20,400 |
| 2021/03/02 | 1,111 | 1,115 | 1,093 | 1,093 | 20,800 |
| 2021/03/01 | 1,109 | 1,114 | 1,090 | 1,111 | 33,500 |
| 2021/02/26 | 1,127 | 1,127 | 1,102 | 1,102 | 35,100 |
| 2021/02/25 | 1,145 | 1,147 | 1,131 | 1,132 | 14,000 |
| 2021/02/24 | 1,130 | 1,138 | 1,123 | 1,138 | 23,400 |
| 2021/02/22 | 1,122 | 1,127 | 1,121 | 1,121 | 32,900 |
| 2021/02/19 | 1,127 | 1,128 | 1,113 | 1,116 | 22,000 |
| 2021/02/18 | 1,134 | 1,139 | 1,127 | 1,134 | 18,800 |
| 2021/02/17 | 1,132 | 1,144 | 1,132 | 1,134 | 27,100 |
| 2021/02/16 | 1,153 | 1,156 | 1,144 | 1,150 | 16,800 |
| 2021/02/15 | 1,165 | 1,170 | 1,153 | 1,158 | 10,800 |
| 2021/02/12 | 1,182 | 1,182 | 1,163 | 1,165 | 15,100 |
| 2021/02/10 | 1,182 | 1,185 | 1,173 | 1,177 | 11,100 |
| 2021/02/09 | 1,196 | 1,206 | 1,175 | 1,194 | 25,400 |
| 2021/02/08 | 1,206 | 1,219 | 1,187 | 1,210 | 40,900 |
| 2021/02/05 | 1,144 | 1,155 | 1,142 | 1,143 | 8,700 |
| 2021/02/04 | 1,125 | 1,142 | 1,122 | 1,130 | 9,000 |
| 2021/02/03 | 1,137 | 1,140 | 1,126 | 1,126 | 12,500 |
| 2021/02/02 | 1,150 | 1,152 | 1,122 | 1,137 | 13,100 |
| 2021/02/01 | 1,160 | 1,166 | 1,150 | 1,150 | 7,800 |
| 2021/01/29 | 1,195 | 1,195 | 1,159 | 1,162 | 5,500 |
| 2021/01/28 | 1,168 | 1,210 | 1,158 | 1,200 | 19,900 |
| 2021/01/27 | 1,175 | 1,175 | 1,161 | 1,170 | 6,800 |
| 2021/01/26 | 1,172 | 1,174 | 1,163 | 1,173 | 10,000 |
| 2021/01/25 | 1,159 | 1,160 | 1,144 | 1,144 | 5,700 |
| 2021/01/22 | 1,144 | 1,157 | 1,140 | 1,140 | 6,000 |
| 2021/01/21 | 1,144 | 1,153 | 1,144 | 1,144 | 10,200 |
| 2021/01/20 | 1,161 | 1,162 | 1,146 | 1,146 | 9,200 |
| 2021/01/19 | 1,150 | 1,162 | 1,149 | 1,156 | 3,800 |
| 2021/01/18 | 1,154 | 1,157 | 1,149 | 1,152 | 10,400 |
| 2021/01/15 | 1,173 | 1,190 | 1,153 | 1,154 | 21,400 |
| 2021/01/14 | 1,187 | 1,191 | 1,184 | 1,189 | 5,800 |
| 2021/01/13 | 1,196 | 1,196 | 1,185 | 1,187 | 4,600 |
| 2021/01/12 | 1,203 | 1,203 | 1,190 | 1,190 | 9,900 |
| 2021/01/08 | 1,196 | 1,216 | 1,194 | 1,207 | 6,700 |
| 2021/01/07 | 1,198 | 1,218 | 1,185 | 1,196 | 9,800 |
| 2021/01/06 | 1,191 | 1,195 | 1,188 | 1,194 | 3,000 |
| 2021/01/05 | 1,209 | 1,209 | 1,180 | 1,191 | 11,900 |
| 2021/01/04 | 1,226 | 1,229 | 1,200 | 1,205 | 6,400 |