[9628 東証1部] 燦ホールディングス 日足 時系列データ

[9628 東証1部] 燦ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091521.001530.001521.001530.00730011131400
2016-12-081529.001535.001527.001530.0064009795300
2016-12-071529.001530.001524.001529.001490022777300
2016-12-061535.001535.001523.001523.0052007934100
2016-12-051521.001539.001519.001519.0063009588200
2016-12-021531.001531.001518.001522.0030004568800
2016-12-011526.001544.001525.001525.00880013460400
2016-11-301525.001528.001520.001521.0023003502800
2016-11-291540.001540.001516.001525.00970014757100
2016-11-281525.001530.001515.001530.001070016299400
2016-11-251540.001540.001518.001527.00880013444300
2016-11-241523.001523.001513.001517.0027004097400
2016-11-221503.001519.001503.001515.0044006655000
2016-11-211481.001503.001481.001503.0023003428400
2016-11-181490.001500.001479.001479.0044006550000
2016-11-171471.001483.001471.001478.0027003991900
2016-11-161469.001483.001468.001474.0051007518900
2016-11-151477.001477.001465.001469.0024003520500
2016-11-141460.001469.001453.001465.001050015360500
2016-11-111484.001492.001480.001482.0036005348300
2016-11-101500.001500.001471.001475.0054008006600
2016-11-091473.001478.001450.001452.0026003799800
2016-11-081470.001481.001470.001473.0023003393200
2016-11-071480.001482.001471.001472.0057008413700
2016-11-041474.001474.001452.001462.0059008616100
2016-11-021513.001513.001496.001497.0046006926500
2016-11-011529.001529.001511.001516.0021003189000
2016-10-311529.001530.001520.001528.0048007325300
2016-10-281520.001531.001509.001531.001210018422900
2016-10-271517.001520.001509.001520.0035005311000
2016-10-261516.001520.001505.001517.00790011967300
2016-10-251493.001512.001491.001510.00820012329400
2016-10-241483.001500.001483.001493.0036005377300
2016-10-211489.001489.001478.001482.0030004448600
2016-10-201482.001492.001480.001492.0026003870700
2016-10-191483.001492.001472.001486.0045006678000
2016-10-181466.001485.001464.001478.0048007086500
2016-10-171464.001472.001448.001467.0027003954500
2016-10-141456.001467.001441.001459.0045006557400
2016-10-131449.001472.001438.001452.00920013366200
2016-10-121449.001477.001449.001455.0040005832100
2016-10-111473.001479.001438.001456.00880012788400
2016-10-071490.001490.001473.001482.0043006370800
2016-10-061476.001485.001472.001473.0063009317700
2016-10-051470.001494.001464.001476.00900013271400
2016-10-041457.001468.001433.001468.00700010225600
2016-10-031458.001468.001448.001454.0049007142700
2016-09-301457.001457.001429.001446.0043006203000
2016-09-291454.001464.001437.001463.0059008589800
2016-09-281439.001464.001438.001463.0052007524200
2016-09-271428.001446.001421.001445.0069009920700
2016-09-261435.001435.001423.001428.00790011311600
2016-09-231419.001433.001413.001433.001130016090300
2016-09-211403.001413.001394.001413.0039005477800
2016-09-201384.001404.001384.001394.0057007961800
2016-09-161405.001405.001373.001384.001390019158900
2016-09-151393.001402.001393.001400.00790011061900
2016-09-141391.001397.001391.001394.0024003346100
2016-09-131404.001404.001392.001393.0059008235000
2016-09-121401.001401.001391.001392.0034004741400
2016-09-091393.001405.001393.001401.00950013265600
2016-09-081400.001403.001392.001402.0055007683400
2016-09-071390.001400.001390.001399.0052007254200
2016-09-061388.001398.001388.001398.0019002647900
2016-09-051400.001400.001390.001390.0033004602600
2016-09-021398.001398.001393.001393.0031004329700
2016-09-011394.001400.001392.001398.0033004603900
2016-08-311380.001392.001380.001392.0039005405800
2016-08-301392.001392.001383.001384.0035004850100
2016-08-291390.001397.001388.001392.0041005705700
2016-08-261394.001395.001374.001374.0063008740000
2016-08-251377.001385.001377.001385.0025003453900
2016-08-241376.001379.001376.001377.0026003579800
2016-08-231373.001386.001372.001377.0040005510000
2016-08-221372.001384.001372.001373.0032004404900
2016-08-191362.001375.001362.001372.0030004111800
2016-08-181360.001376.001360.001361.0052007109600
2016-08-171362.001376.001362.001367.0063008611700
2016-08-161370.001381.001367.001367.0062008516100
2016-08-151380.001382.001378.001378.0015002070700
2016-08-121363.001375.001363.001375.0031004247800
2016-08-101370.001374.001366.001370.0028003836700
2016-08-091361.001372.001361.001372.001150015718900
2016-08-081345.001370.001345.001360.00950012892600
2016-08-051362.001365.001338.001345.00850011496200
2016-08-041363.001374.001361.001362.0043005882400
2016-08-031376.001384.001363.001366.00870011941600
2016-08-021394.001400.001387.001390.0040005582500
2016-08-011388.001394.001386.001390.0016002224700
2016-07-291394.001394.001376.001392.0020002775000
2016-07-281390.001390.001371.001384.0044006064000
2016-07-271390.001390.001374.001376.0017002346100
2016-07-261390.001390.001380.001382.0043005959000
2016-07-251373.001389.001372.001389.0045006227400
2016-07-221375.001381.001374.001376.0013001790400
2016-07-211366.001379.001366.001375.0021002883700
2016-07-201384.001384.001361.001369.0017002331700
2016-07-191369.001382.001360.001379.0023003161600
2016-07-151380.001381.001369.001369.0032004396400
2016-07-141361.001384.001361.001377.0040005511000
2016-07-131385.001385.001369.001370.0019002610100
2016-07-121355.001379.001355.001360.0026003548000
2016-07-111342.001372.001342.001355.0042005710100
2016-07-081349.001357.001331.001331.0022002946000
2016-07-071365.001365.001342.001342.0013001751700
2016-07-061379.001379.001350.001351.0037005017100
2016-07-051382.001382.001361.001379.0036004942000
2016-07-041383.001384.001372.001377.0047006474900
2016-07-011398.001398.001369.001374.00780010802300
2016-06-301378.001387.001351.001366.0042005771300
2016-06-291358.001383.001358.001374.0028003848400
2016-06-281345.001379.001341.001368.0073009982900
2016-06-271369.001382.001326.001345.001080014675100
2016-06-241329.001340.001291.001309.001450019016100
2016-06-231325.001333.001319.001327.0037004911000
2016-06-221323.001327.001315.001325.0038005028000
2016-06-211322.001325.001322.001322.0016002115700
2016-06-201327.001331.001321.001324.0058007697100
2016-06-171324.001329.001322.001322.0018002384300
2016-06-161341.001343.001322.001322.001050014026800
2016-06-151343.001347.001341.001341.0022002953500
2016-06-141341.001344.001341.001343.0012001611700
2016-06-131340.001353.001340.001341.0040005375600
2016-06-101381.001381.001342.001348.001040014193800
2016-06-091351.001361.001350.001356.0035004743800
2016-06-081355.001361.001355.001355.0026003527000
2016-06-071354.001374.001352.001354.0011001491900
2016-06-061351.001372.001351.001358.0032004343300
2016-06-031352.001372.001349.001368.0022002994800
2016-06-021381.001381.001351.001353.0043005874100
2016-06-011388.001388.001382.001384.0019002632800
2016-05-311377.001386.001377.001384.0020002763000
2016-05-301382.001387.001375.001382.009001243000
2016-05-271375.001386.001375.001383.0028003868000
2016-05-261399.001399.001378.001383.0053007372100
2016-05-251393.001397.001377.001390.0058008045500
2016-05-241379.001393.001378.001393.0020002764700
2016-05-231382.001394.001378.001378.0031004281900
2016-05-201373.001382.001367.001382.0021002891900
2016-05-191377.001391.001368.001380.0043005913300
2016-05-181370.001394.001370.001387.0058008024500
2016-05-171366.001379.001365.001370.0063008624300
2016-05-161387.001387.001364.001368.0063008686300
2016-05-131358.001392.001344.001357.0039005300800
2016-05-121356.001368.001352.001357.0032004348400
2016-05-111393.001393.001380.001384.0030004159300
2016-05-101350.001388.001345.001375.0043005870500
2016-05-091387.001387.001338.001350.0054007296900
2016-05-061361.001385.001351.001376.0048006546500
2016-05-021360.001376.001349.001361.00740010045300
2016-04-281403.001403.001367.001376.00730010108300
2016-04-271415.001417.001388.001394.00770010763100
2016-04-261400.001404.001391.001394.0062008666600
2016-04-251426.001426.001411.001415.0034004812600
2016-04-221416.001425.001408.001412.0048006788800
2016-04-211405.001436.001405.001416.00710010064900
2016-04-201394.001410.001389.001395.0069009648400
2016-04-191400.001409.001395.001402.0038005325200
2016-04-181381.001400.001380.001389.0068009415700
2016-04-151411.001414.001387.001393.0049006839400
2016-04-141394.001414.001394.001408.0056007865600
2016-04-131383.001407.001383.001394.00880012278300
2016-04-121390.001412.001383.001395.0039005451600
2016-04-111401.001410.001383.001384.0056007801800
2016-04-081382.001420.001382.001401.00760010638500
2016-04-071416.001437.001409.001411.0037005247700
2016-04-061385.001450.001384.001430.0043006084100
2016-04-051464.001464.001400.001423.0045006419800
2016-04-041445.001466.001402.001466.0060008687400
2016-04-011438.001450.001411.001428.001010014492000
2016-03-311461.001480.001388.001388.00750010768800
2016-03-301483.001483.001475.001478.0022003254200
2016-03-291493.001494.001463.001483.0044006516400
2016-03-281486.001493.001470.001493.001030015251500
2016-03-251467.001481.001456.001469.0036005295600
2016-03-241474.001486.001454.001467.0054007949300
2016-03-231469.001488.001466.001475.0057008409300
2016-03-221420.001445.001420.001444.0056008029600
2016-03-181429.001429.001417.001420.0047006685900
2016-03-171430.001430.001423.001426.0025003564300
2016-03-161420.001425.001408.001420.0051007238200
2016-03-151429.001429.001413.001422.0061008659200
2016-03-141416.001433.001416.001425.00770010972100
2016-03-111383.001416.001380.001411.001540021445200
2016-03-101394.001411.001381.001403.001060014861400
2016-03-091387.001404.001365.001392.003170044094500
2016-03-081362.001395.001356.001394.00920012687600
2016-03-071354.001370.001354.001369.0024003265900
2016-03-041331.001365.001330.001354.0054007270900
2016-03-031320.001347.001313.001347.0059007829200
2016-03-021318.001324.001305.001310.001940025466900
2016-03-011310.001338.001310.001316.0043005662200
2016-02-291330.001336.001310.001310.0072009496200
2016-02-261334.001334.001311.001311.001410018678100
2016-02-251345.001345.001329.001332.0050006679000
2016-02-241351.001351.001323.001325.001110014776100
2016-02-231372.001376.001352.001353.0038005174500
2016-02-221394.001394.001370.001372.0068009343900
2016-02-191403.001406.001392.001394.0020002801900
2016-02-181411.001416.001402.001405.0047006614700
2016-02-171414.001425.001405.001411.0052007347700
2016-02-161404.001434.001404.001405.0050007079100
2016-02-151448.001448.001407.001411.0050007184800
2016-02-121417.001417.001387.001388.00770010813900
2016-02-101445.001465.001445.001447.0025003627000
2016-02-091461.001461.001415.001436.0058008274100
2016-02-081410.001435.001410.001433.0017002418900
2016-02-051442.001466.001441.001447.0021003046000
2016-02-041468.001468.001452.001452.00500729200
2016-02-031464.001469.001444.001468.0020002924100
2016-02-021477.001492.001466.001476.0029004292400
2016-02-011449.001474.001449.001472.0031004530600
2016-01-291471.001479.001444.001479.0019002775700
2016-01-281460.001460.001437.001451.0011001597600
2016-01-271498.001498.001465.001483.0059008749900
2016-01-261469.001469.001438.001444.0028004096200
2016-01-251459.001459.001445.001453.0032004650800
2016-01-221400.001411.001395.001410.0025003511000
2016-01-211410.001463.001386.001386.0048006781500
2016-01-201452.001452.001415.001420.0050007158200
2016-01-191498.001498.001450.001452.0044006464300
2016-01-181447.001493.001447.001489.0028004115000
2016-01-151484.001484.001442.001447.0028004080500
2016-01-141470.001494.001450.001454.00890012953000
2016-01-131462.001494.001462.001477.0019002808200
2016-01-121470.001476.001460.001460.0052007630100
2016-01-081498.001512.001482.001494.0039005827400
2016-01-071505.001512.001497.001502.0018002705400
2016-01-061502.001507.001495.001497.0039005851200
2016-01-051529.001529.001511.001511.0029004397800
2016-01-041515.001533.001515.001517.0024003651200
2015-12-301538.001538.001512.001515.0015002286700
2015-12-291499.001525.001498.001520.0047007108600
2015-12-281484.001495.001483.001494.00710010570100
2015-12-251480.001480.001457.001464.001020014959700
2015-12-241487.001500.001472.001477.001350020029600
2015-12-221513.001517.001484.001487.00960014380800
2015-12-211537.001588.001513.001513.00730011141000
2015-12-181513.001573.001513.001545.001020015682200
2015-12-171592.001596.001583.001593.0018002865900
2015-12-161593.001593.001580.001592.0035005556900
2015-12-151580.001586.001571.001573.0015002366000
2015-12-141595.001597.001585.001587.0031004926400
2015-12-111609.001618.001590.001599.001460023366800
2015-12-101597.001609.001595.001598.0046007359600
2015-12-091595.001607.001595.001597.0017002721600
2015-12-081618.001618.001607.001613.0038006133400
2015-12-071596.001618.001596.001607.0019003052900
2015-12-041613.001613.001595.001596.0028004492000
2015-12-031605.001622.001605.001622.0041006629900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog