燦キャピタルマネージメント(2134)の株価時系列情報
燦キャピタルマネージメント(2134)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 198,000 | 204,000 | 196,002 | 196,998 | 12 |
| 2007/12/27 | 202,002 | 204,000 | 201,000 | 201,000 | 12 |
| 2007/12/26 | 196,998 | 201,000 | 195,000 | 201,000 | 14 |
| 2007/12/25 | 201,000 | 202,998 | 199,998 | 199,998 | 15 |
| 2007/12/21 | 196,002 | 199,998 | 195,000 | 199,998 | 17 |
| 2007/12/20 | 196,002 | 199,998 | 196,002 | 196,002 | 18 |
| 2007/12/19 | 202,998 | 205,002 | 199,998 | 199,998 | 13 |
| 2007/12/18 | 196,998 | 205,002 | 196,998 | 202,998 | 24 |
| 2007/12/17 | 202,998 | 214,002 | 195,000 | 195,000 | 21 |
| 2007/12/14 | 220,002 | 220,002 | 202,998 | 205,998 | 24 |
| 2007/12/13 | 226,998 | 226,998 | 220,998 | 220,998 | 11 |
| 2007/12/12 | 220,998 | 229,002 | 220,002 | 229,002 | 15 |
| 2007/12/11 | 231,000 | 232,998 | 220,998 | 228,000 | 32 |
| 2007/12/10 | 231,000 | 250,002 | 223,002 | 229,998 | 84 |
| 2007/12/07 | 238,998 | 240,000 | 232,998 | 240,000 | 17 |
| 2007/12/06 | 229,998 | 238,002 | 229,998 | 238,002 | 29 |
| 2007/12/05 | 223,002 | 226,998 | 220,998 | 223,002 | 14 |
| 2007/12/04 | 238,998 | 238,998 | 226,002 | 226,002 | 11 |
| 2007/12/03 | 240,000 | 244,998 | 235,998 | 235,998 | 20 |
| 2007/11/30 | 232,002 | 238,002 | 228,000 | 238,002 | 21 |
| 2007/11/29 | 226,998 | 244,002 | 220,002 | 228,000 | 113 |
| 2007/11/28 | 205,002 | 225,000 | 205,002 | 223,002 | 39 |
| 2007/11/27 | 199,002 | 204,000 | 198,000 | 199,998 | 17 |
| 2007/11/26 | 208,002 | 208,002 | 208,002 | 208,002 | 16 |
| 2007/11/22 | 196,002 | 208,002 | 196,002 | 208,002 | 10 |
| 2007/11/21 | 201,000 | 201,000 | 198,000 | 198,000 | 2 |
| 2007/11/20 | 201,000 | 205,998 | 198,000 | 205,998 | 15 |
| 2007/11/19 | 208,998 | 210,000 | 202,002 | 210,000 | 9 |
| 2007/11/16 | 211,998 | 214,998 | 208,998 | 208,998 | 15 |
| 2007/11/15 | 220,998 | 225,000 | 220,002 | 220,002 | 20 |
| 2007/11/14 | 228,000 | 235,002 | 226,002 | 235,002 | 13 |
| 2007/11/13 | 225,000 | 225,000 | 223,998 | 223,998 | 4 |
| 2007/11/12 | 213,000 | 214,998 | 205,998 | 213,000 | 14 |
| 2007/11/09 | 223,002 | 228,000 | 219,000 | 219,000 | 11 |
| 2007/11/08 | 226,002 | 226,998 | 214,998 | 225,000 | 21 |
| 2007/11/07 | 235,998 | 235,998 | 226,002 | 235,002 | 11 |
| 2007/11/06 | 246,000 | 250,002 | 232,998 | 240,000 | 37 |
| 2007/11/05 | 247,998 | 259,002 | 247,002 | 247,998 | 24 |
| 2007/11/02 | 262,002 | 262,002 | 253,998 | 259,998 | 28 |
| 2007/11/01 | 280,998 | 283,002 | 262,002 | 267,000 | 27 |
| 2007/10/31 | 285,000 | 285,000 | 277,002 | 277,002 | 15 |
| 2007/10/30 | 288,000 | 294,000 | 282,000 | 282,000 | 40 |
| 2007/10/29 | 286,002 | 286,998 | 277,998 | 280,002 | 35 |
| 2007/10/26 | 265,002 | 274,002 | 259,998 | 274,002 | 15 |
| 2007/10/25 | 267,000 | 270,000 | 262,998 | 262,998 | 14 |
| 2007/10/24 | 276,000 | 288,000 | 265,998 | 270,000 | 38 |
| 2007/10/23 | 271,998 | 286,002 | 268,002 | 274,998 | 32 |
| 2007/10/22 | 276,000 | 276,000 | 268,998 | 268,998 | 5 |
| 2007/10/19 | 289,998 | 289,998 | 277,998 | 277,998 | 21 |
| 2007/10/18 | 264,000 | 285,000 | 264,000 | 285,000 | 20 |
| 2007/10/17 | 271,002 | 271,998 | 261,000 | 264,000 | 15 |
| 2007/10/16 | 267,000 | 271,998 | 262,002 | 271,998 | 17 |
| 2007/10/15 | 289,998 | 289,998 | 268,002 | 279,000 | 32 |
| 2007/10/12 | 295,998 | 295,998 | 288,000 | 289,998 | 33 |
| 2007/10/11 | 295,002 | 304,998 | 292,002 | 301,002 | 32 |
| 2007/10/10 | 324,000 | 328,002 | 283,002 | 291,000 | 63 |
| 2007/10/09 | 295,002 | 325,998 | 295,002 | 312,000 | 80 |
| 2007/10/05 | 297,000 | 297,000 | 280,002 | 289,002 | 42 |
| 2007/10/04 | 300,000 | 315,000 | 280,002 | 285,000 | 274 |
| 2007/10/03 | 249,000 | 277,998 | 241,002 | 277,998 | 79 |
| 2007/10/02 | 232,002 | 250,002 | 229,998 | 238,002 | 37 |
| 2007/10/01 | 229,998 | 229,998 | 229,998 | 229,998 | 2 |
| 2007/09/28 | 235,002 | 237,000 | 223,998 | 229,998 | 38 |
| 2007/09/27 | 229,998 | 235,998 | 225,000 | 229,998 | 39 |
| 2007/09/26 | 205,998 | 223,998 | 205,998 | 214,998 | 24 |
| 2007/09/25 | 210,000 | 210,000 | 202,002 | 204,000 | 7 |
| 2007/09/21 | 204,000 | 207,000 | 204,000 | 207,000 | 3 |
| 2007/09/20 | 220,998 | 222,000 | 207,000 | 214,998 | 21 |
| 2007/09/19 | 208,002 | 234,000 | 208,002 | 222,000 | 64 |
| 2007/09/18 | 205,998 | 205,998 | 199,998 | 199,998 | 16 |
| 2007/09/14 | 204,000 | 213,000 | 199,998 | 213,000 | 18 |
| 2007/09/13 | 204,000 | 207,000 | 196,002 | 199,998 | 23 |
| 2007/09/12 | 217,998 | 228,000 | 208,002 | 208,002 | 22 |
| 2007/09/11 | 205,002 | 214,002 | 201,000 | 214,002 | 26 |
| 2007/09/10 | 204,000 | 207,000 | 201,000 | 201,000 | 33 |
| 2007/09/07 | 225,000 | 228,000 | 216,000 | 216,000 | 18 |
| 2007/09/06 | 216,000 | 226,998 | 216,000 | 226,998 | 16 |
| 2007/09/05 | 226,998 | 232,998 | 220,002 | 223,002 | 23 |
| 2007/09/04 | 238,002 | 238,002 | 222,000 | 228,000 | 40 |
| 2007/09/03 | 262,002 | 274,998 | 228,000 | 235,998 | 218 |
| 2007/08/31 | 216,000 | 258,000 | 216,000 | 253,998 | 206 |
| 2007/08/30 | 216,000 | 225,000 | 213,000 | 217,998 | 23 |
| 2007/08/29 | 214,998 | 214,998 | 205,998 | 214,002 | 33 |
| 2007/08/28 | 223,998 | 229,998 | 217,002 | 222,000 | 36 |
| 2007/08/27 | 235,002 | 235,998 | 226,002 | 226,998 | 14 |
| 2007/08/24 | 235,998 | 235,998 | 223,998 | 226,998 | 36 |
| 2007/08/23 | 217,998 | 240,000 | 217,002 | 240,000 | 53 |
| 2007/08/22 | 217,998 | 220,998 | 214,998 | 216,000 | 24 |
| 2007/08/21 | 225,000 | 229,998 | 220,998 | 226,002 | 9 |
| 2007/08/20 | 232,002 | 235,998 | 220,002 | 223,998 | 45 |
| 2007/08/17 | 244,998 | 244,998 | 214,002 | 217,002 | 105 |
| 2007/08/16 | 250,002 | 250,002 | 228,000 | 244,998 | 43 |
| 2007/08/15 | 258,000 | 265,002 | 256,002 | 265,002 | 7 |
| 2007/08/14 | 262,002 | 279,000 | 262,002 | 270,000 | 16 |
| 2007/08/13 | 256,002 | 274,998 | 256,002 | 270,000 | 17 |
| 2007/08/10 | 265,002 | 265,002 | 253,002 | 259,998 | 16 |
| 2007/08/09 | 262,002 | 270,000 | 262,002 | 270,000 | 12 |
| 2007/08/08 | 277,002 | 277,002 | 261,000 | 277,002 | 14 |
| 2007/08/07 | 286,998 | 286,998 | 277,998 | 283,002 | 8 |
| 2007/08/06 | 286,998 | 286,998 | 280,002 | 282,000 | 12 |
| 2007/08/03 | 291,000 | 298,998 | 285,000 | 289,998 | 30 |
| 2007/08/02 | 301,002 | 301,002 | 285,000 | 300,000 | 20 |
| 2007/08/01 | 303,000 | 304,002 | 300,000 | 301,002 | 21 |
| 2007/07/31 | 292,002 | 313,002 | 292,002 | 313,002 | 26 |
| 2007/07/30 | 280,002 | 288,000 | 274,998 | 283,998 | 22 |
| 2007/07/27 | 274,998 | 277,998 | 268,002 | 268,002 | 37 |
| 2007/07/26 | 303,000 | 303,000 | 280,998 | 283,998 | 28 |
| 2007/07/25 | 291,000 | 295,998 | 289,998 | 295,002 | 21 |
| 2007/07/24 | 288,000 | 315,000 | 288,000 | 304,998 | 72 |
| 2007/07/23 | 310,002 | 310,002 | 295,998 | 301,002 | 24 |
| 2007/07/20 | 307,998 | 321,000 | 301,998 | 310,002 | 72 |
| 2007/07/19 | 334,002 | 334,002 | 312,000 | 312,000 | 75 |
| 2007/07/18 | 343,998 | 343,998 | 337,998 | 342,000 | 26 |
| 2007/07/17 | 349,998 | 349,998 | 340,002 | 349,002 | 24 |
| 2007/07/13 | 360,000 | 360,000 | 345,000 | 360,000 | 53 |
| 2007/07/12 | 382,002 | 382,002 | 355,002 | 360,000 | 20 |
| 2007/07/11 | 379,002 | 384,000 | 370,998 | 372,000 | 20 |
| 2007/07/10 | 385,998 | 385,998 | 379,998 | 379,998 | 23 |
| 2007/07/09 | 385,002 | 388,002 | 382,002 | 385,998 | 22 |
| 2007/07/06 | 387,000 | 388,002 | 384,000 | 388,002 | 26 |
| 2007/07/05 | 394,002 | 394,998 | 388,998 | 394,002 | 15 |
| 2007/07/04 | 400,002 | 400,002 | 385,998 | 400,002 | 41 |
| 2007/07/03 | 400,998 | 403,998 | 394,002 | 400,002 | 78 |
| 2007/07/02 | 387,000 | 387,000 | 382,998 | 385,998 | 8 |
| 2007/06/29 | 397,998 | 399,000 | 382,998 | 387,000 | 38 |
| 2007/06/28 | 391,998 | 394,998 | 387,000 | 394,998 | 26 |
| 2007/06/27 | 388,002 | 390,000 | 387,000 | 390,000 | 13 |
| 2007/06/26 | 402,000 | 402,000 | 388,998 | 391,998 | 57 |
| 2007/06/25 | 402,000 | 411,000 | 397,998 | 403,998 | 62 |
| 2007/06/22 | 420,000 | 420,000 | 406,998 | 412,002 | 38 |
| 2007/06/21 | 409,998 | 421,998 | 408,000 | 418,998 | 54 |
| 2007/06/20 | 430,002 | 430,998 | 415,998 | 415,998 | 70 |
| 2007/06/19 | 439,002 | 439,002 | 421,998 | 429,000 | 68 |
| 2007/06/18 | 463,998 | 465,000 | 430,002 | 430,002 | 217 |
| 2007/06/15 | 415,002 | 456,000 | 415,002 | 454,002 | 425 |
| 2007/06/14 | 391,998 | 406,998 | 391,998 | 406,002 | 22 |
| 2007/06/13 | 390,000 | 390,000 | 385,998 | 388,002 | 24 |
| 2007/06/12 | 403,002 | 403,002 | 394,998 | 397,002 | 37 |
| 2007/06/11 | 411,000 | 420,000 | 408,000 | 408,000 | 83 |
| 2007/06/08 | 412,002 | 412,002 | 396,000 | 408,000 | 35 |
| 2007/06/07 | 393,000 | 408,000 | 391,002 | 406,998 | 44 |
| 2007/06/06 | 394,002 | 403,998 | 393,000 | 394,002 | 43 |
| 2007/06/05 | 403,002 | 403,002 | 390,000 | 394,002 | 56 |
| 2007/06/04 | 424,002 | 424,998 | 405,000 | 408,000 | 20 |
| 2007/06/01 | 414,000 | 426,000 | 414,000 | 424,002 | 29 |
| 2007/05/31 | 421,002 | 430,002 | 415,002 | 415,002 | 38 |
| 2007/05/30 | 418,002 | 424,998 | 409,998 | 418,998 | 69 |
| 2007/05/29 | 417,000 | 421,998 | 406,002 | 417,000 | 49 |
| 2007/05/28 | 409,998 | 418,998 | 405,000 | 414,000 | 60 |
| 2007/05/25 | 376,002 | 400,002 | 375,000 | 400,002 | 56 |
| 2007/05/24 | 400,002 | 400,002 | 378,000 | 394,002 | 66 |
| 2007/05/23 | 418,002 | 418,998 | 397,998 | 397,998 | 76 |
| 2007/05/22 | 376,998 | 414,000 | 367,002 | 412,998 | 72 |
| 2007/05/21 | 393,000 | 394,002 | 376,002 | 382,002 | 71 |
| 2007/05/18 | 385,002 | 394,998 | 381,000 | 390,000 | 160 |
| 2007/05/17 | 418,002 | 427,002 | 394,998 | 399,000 | 97 |
| 2007/05/16 | 433,002 | 435,000 | 409,998 | 418,002 | 269 |
| 2007/05/15 | 447,000 | 447,000 | 447,000 | 447,000 | 10 |
| 2007/05/14 | 496,998 | 496,998 | 496,998 | 496,998 | 18 |
| 2007/05/11 | 591,000 | 597,000 | 580,002 | 597,000 | 34 |
| 2007/05/10 | 612,000 | 627,000 | 601,998 | 603,000 | 38 |
| 2007/05/09 | 595,998 | 612,000 | 580,998 | 610,998 | 37 |
| 2007/05/08 | 625,002 | 625,002 | 598,002 | 598,998 | 47 |
| 2007/05/07 | 592,002 | 615,000 | 592,002 | 615,000 | 51 |
| 2007/05/02 | 582,000 | 594,000 | 577,002 | 589,998 | 45 |
| 2007/05/01 | 568,998 | 583,002 | 565,002 | 576,000 | 74 |
| 2007/04/27 | 559,998 | 568,998 | 556,002 | 565,002 | 43 |
| 2007/04/26 | 564,000 | 565,998 | 559,002 | 562,998 | 19 |
| 2007/04/25 | 570,000 | 580,002 | 555,000 | 556,002 | 38 |
| 2007/04/24 | 555,000 | 579,000 | 555,000 | 577,002 | 23 |
| 2007/04/23 | 568,998 | 568,998 | 550,998 | 562,002 | 57 |
| 2007/04/20 | 591,000 | 591,000 | 562,002 | 565,998 | 59 |
| 2007/04/19 | 592,002 | 615,000 | 591,000 | 591,000 | 43 |
| 2007/04/18 | 592,002 | 607,998 | 580,002 | 607,002 | 82 |
| 2007/04/17 | 630,000 | 634,998 | 607,998 | 610,998 | 70 |
| 2007/04/16 | 670,002 | 670,002 | 642,000 | 643,998 | 84 |
| 2007/04/13 | 717,000 | 717,000 | 667,998 | 678,000 | 134 |
| 2007/04/12 | 700,002 | 742,002 | 688,998 | 703,002 | 454 |
| 2007/04/11 | 672,000 | 724,998 | 642,000 | 682,002 | 369 |
| 2007/04/10 | 640,002 | 663,000 | 633,000 | 663,000 | 128 |
| 2007/04/09 | 690,000 | 690,000 | 655,002 | 658,002 | 65 |
| 2007/04/06 | 732,000 | 744,000 | 685,002 | 690,000 | 150 |
| 2007/04/05 | 726,000 | 748,998 | 706,002 | 721,998 | 270 |
| 2007/04/04 | 690,000 | 715,002 | 670,002 | 714,000 | 160 |
| 2007/04/03 | 721,002 | 721,002 | 661,998 | 688,998 | 157 |
| 2007/04/02 | 700,002 | 733,998 | 690,000 | 708,000 | 359 |
| 2007/03/30 | 612,000 | 694,002 | 612,000 | 679,998 | 347 |
| 2007/03/29 | 595,002 | 603,000 | 583,998 | 600,000 | 40 |
| 2007/03/28 | 589,002 | 601,998 | 585,000 | 589,002 | 30 |
| 2007/03/27 | 607,998 | 607,998 | 586,002 | 595,002 | 23 |
| 2007/03/26 | 600,000 | 618,000 | 589,998 | 609,000 | 57 |
| 2007/03/23 | 610,002 | 610,002 | 580,998 | 588,000 | 28 |
| 2007/03/22 | 640,002 | 640,002 | 601,998 | 610,002 | 49 |
| 2007/03/20 | 580,998 | 610,002 | 577,002 | 610,002 | 65 |
| 2007/03/19 | 589,998 | 600,000 | 571,002 | 576,000 | 41 |
| 2007/03/16 | 634,998 | 634,998 | 600,000 | 600,000 | 37 |
| 2007/03/15 | 598,002 | 619,998 | 597,000 | 610,002 | 84 |
| 2007/03/14 | 580,998 | 594,000 | 564,000 | 580,002 | 71 |
| 2007/03/13 | 660,000 | 660,000 | 613,998 | 627,000 | 78 |
| 2007/03/12 | 660,000 | 661,998 | 634,998 | 658,998 | 45 |
| 2007/03/09 | 688,998 | 688,998 | 649,002 | 649,998 | 42 |
| 2007/03/08 | 637,002 | 682,002 | 628,998 | 682,002 | 76 |
| 2007/03/07 | 690,000 | 700,002 | 640,002 | 646,998 | 68 |
| 2007/03/06 | 640,002 | 682,998 | 639,000 | 681,000 | 94 |
| 2007/03/05 | 684,000 | 684,000 | 615,000 | 639,000 | 91 |
| 2007/03/02 | 685,002 | 715,998 | 685,002 | 703,998 | 61 |
| 2007/03/01 | 748,002 | 748,002 | 679,998 | 703,998 | 139 |
| 2007/02/28 | 709,002 | 750,000 | 700,002 | 738,000 | 142 |
| 2007/02/27 | 807,000 | 807,000 | 783,000 | 789,000 | 108 |
| 2007/02/26 | 870,000 | 870,000 | 805,002 | 820,002 | 246 |
| 2007/02/23 | 820,002 | 853,002 | 814,998 | 840,000 | 337 |
| 2007/02/22 | 796,002 | 814,002 | 795,000 | 811,002 | 105 |
| 2007/02/21 | 816,000 | 831,000 | 792,000 | 805,998 | 205 |
| 2007/02/20 | 775,002 | 835,002 | 768,000 | 829,998 | 437 |
| 2007/02/19 | 778,002 | 798,000 | 763,998 | 774,000 | 192 |
| 2007/02/16 | 810,000 | 814,998 | 768,000 | 769,998 | 175 |
| 2007/02/15 | 805,002 | 820,002 | 757,998 | 799,002 | 333 |
| 2007/02/14 | 820,002 | 868,002 | 820,002 | 823,002 | 861 |
| 2007/02/13 | 1,039,998 | 1,050,000 | 994,998 | 1,020,000 | 247 |
| 2007/02/09 | 1,050,000 | 1,059,996 | 1,020,000 | 1,029,996 | 161 |
| 2007/02/08 | 1,089,996 | 1,089,996 | 1,039,998 | 1,050,000 | 200 |
| 2007/02/07 | 1,080,000 | 1,129,998 | 1,059,996 | 1,089,996 | 490 |
| 2007/02/06 | 1,029,996 | 1,099,998 | 1,009,998 | 1,080,000 | 538 |
| 2007/02/05 | 1,050,000 | 1,050,000 | 991,002 | 1,020,000 | 531 |
| 2007/02/02 | 1,129,998 | 1,140,000 | 1,069,998 | 1,080,000 | 220 |
| 2007/02/01 | 1,129,998 | 1,170,000 | 1,069,998 | 1,119,996 | 521 |
| 2007/01/31 | 1,140,000 | 1,149,996 | 1,029,996 | 1,110,000 | 597 |
| 2007/01/30 | 1,309,998 | 1,309,998 | 1,110,000 | 1,129,998 | 947 |
| 2007/01/29 | 1,299,996 | 1,350,000 | 1,279,998 | 1,299,996 | 788 |
| 2007/01/26 | 1,279,998 | 1,359,996 | 1,249,998 | 1,290,000 | 1,862 |
| 2007/01/25 | 1,260,000 | 1,339,998 | 1,200,000 | 1,320,000 | 2,580 |
| 2007/01/24 | 1,110,000 | 1,269,996 | 1,069,998 | 1,219,998 | 2,255 |
| 2007/01/23 | 1,069,998 | 1,110,000 | 1,050,000 | 1,069,998 | 256 |
| 2007/01/22 | 1,119,996 | 1,159,998 | 1,080,000 | 1,089,996 | 921 |
| 2007/01/19 | 1,029,996 | 1,069,998 | 991,002 | 1,069,998 | 575 |
| 2007/01/18 | 1,089,996 | 1,110,000 | 1,020,000 | 1,029,996 | 732 |
| 2007/01/17 | 942,000 | 1,050,000 | 931,002 | 1,050,000 | 1,602 |
| 2007/01/16 | 915,000 | 960,000 | 870,000 | 946,998 | 914 |
| 2007/01/15 | 1,039,998 | 1,050,000 | 879,000 | 904,998 | 925 |
| 2007/01/12 | 1,110,000 | 1,119,996 | 1,029,996 | 1,050,000 | 648 |
| 2007/01/11 | 1,110,000 | 1,140,000 | 1,069,998 | 1,110,000 | 470 |
| 2007/01/10 | 1,029,996 | 1,110,000 | 1,020,000 | 1,080,000 | 741 |
| 2007/01/09 | 1,159,998 | 1,159,998 | 1,039,998 | 1,039,998 | 464 |
| 2007/01/05 | 1,219,998 | 1,230,000 | 1,149,996 | 1,179,996 | 259 |
| 2007/01/04 | 1,249,998 | 1,269,996 | 1,209,996 | 1,239,996 | 523 |