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 |
|---|---|---|---|---|---|
| 2008/12/30 | 46,701 | 46,701 | 45,999 | 45,999 | 3 |
| 2008/12/29 | 44,001 | 44,400 | 42,999 | 44,400 | 4 |
| 2008/12/26 | 43,149 | 44,001 | 42,999 | 42,999 | 23 |
| 2008/12/25 | 43,101 | 43,101 | 43,101 | 43,101 | 2 |
| 2008/12/24 | 43,050 | 43,101 | 43,050 | 43,101 | 6 |
| 2008/12/22 | 43,149 | 43,149 | 43,050 | 43,050 | 20 |
| 2008/12/19 | 43,599 | 44,199 | 42,999 | 43,050 | 11 |
| 2008/12/18 | 43,500 | 43,551 | 43,500 | 43,551 | 4 |
| 2008/12/17 | 43,101 | 44,199 | 43,101 | 43,500 | 16 |
| 2008/12/16 | 44,499 | 45,000 | 44,301 | 44,301 | 16 |
| 2008/12/15 | 42,900 | 44,001 | 42,900 | 43,800 | 45 |
| 2008/12/12 | 41,049 | 41,100 | 39,501 | 39,801 | 15 |
| 2008/12/11 | 41,949 | 41,949 | 39,999 | 41,001 | 33 |
| 2008/12/10 | 40,551 | 40,851 | 39,150 | 40,851 | 12 |
| 2008/12/09 | 39,150 | 40,500 | 39,099 | 40,500 | 14 |
| 2008/12/08 | 39,099 | 39,201 | 39,099 | 39,099 | 16 |
| 2008/12/05 | 40,899 | 40,950 | 39,000 | 39,051 | 105 |
| 2008/12/04 | 41,001 | 41,049 | 41,001 | 41,049 | 8 |
| 2008/12/03 | 40,200 | 41,001 | 39,000 | 41,001 | 20 |
| 2008/12/02 | 41,001 | 41,001 | 39,999 | 41,001 | 104 |
| 2008/12/01 | 39,600 | 39,600 | 39,600 | 39,600 | 1 |
| 2008/11/28 | 42,900 | 42,999 | 40,101 | 41,001 | 18 |
| 2008/11/27 | 42,000 | 42,999 | 42,000 | 42,999 | 8 |
| 2008/11/26 | 41,001 | 41,001 | 40,500 | 40,599 | 6 |
| 2008/11/25 | 42,000 | 42,501 | 41,001 | 41,001 | 14 |
| 2008/11/21 | 37,101 | 39,999 | 35,400 | 39,999 | 27 |
| 2008/11/20 | 39,000 | 39,000 | 38,499 | 39,000 | 40 |
| 2008/11/19 | 41,601 | 41,601 | 40,500 | 40,500 | 20 |
| 2008/11/18 | 41,001 | 43,299 | 41,001 | 42,000 | 13 |
| 2008/11/17 | 42,699 | 42,699 | 41,001 | 41,001 | 12 |
| 2008/11/14 | 44,550 | 44,550 | 43,500 | 43,899 | 32 |
| 2008/11/13 | 42,000 | 42,801 | 40,299 | 41,901 | 16 |
| 2008/11/12 | 42,600 | 42,600 | 41,499 | 41,499 | 37 |
| 2008/11/11 | 44,799 | 45,000 | 44,799 | 45,000 | 9 |
| 2008/11/10 | 41,601 | 44,799 | 41,601 | 44,799 | 17 |
| 2008/11/07 | 42,501 | 42,600 | 40,200 | 40,551 | 37 |
| 2008/11/06 | 43,299 | 43,500 | 42,600 | 42,600 | 23 |
| 2008/11/05 | 47,301 | 47,499 | 42,900 | 44,499 | 153 |
| 2008/11/04 | 49,101 | 49,101 | 46,500 | 46,500 | 59 |
| 2008/10/31 | 50,901 | 51,999 | 50,499 | 51,999 | 33 |
| 2008/10/30 | 54,999 | 54,999 | 50,499 | 54,900 | 36 |
| 2008/10/29 | 50,001 | 53,499 | 49,200 | 53,499 | 13 |
| 2008/10/28 | 53,499 | 53,499 | 48,999 | 53,499 | 88 |
| 2008/10/27 | 54,999 | 56,001 | 51,999 | 53,499 | 41 |
| 2008/10/24 | 55,500 | 56,001 | 51,000 | 56,001 | 83 |
| 2008/10/23 | 59,499 | 59,499 | 54,699 | 56,001 | 57 |
| 2008/10/22 | 56,499 | 59,499 | 56,499 | 59,499 | 20 |
| 2008/10/21 | 56,499 | 56,499 | 54,999 | 56,499 | 48 |
| 2008/10/20 | 48,000 | 51,501 | 48,000 | 51,501 | 68 |
| 2008/10/17 | 45,000 | 47,499 | 45,000 | 47,499 | 91 |
| 2008/10/16 | 41,199 | 43,899 | 41,199 | 43,500 | 29 |
| 2008/10/15 | 40,800 | 40,800 | 40,800 | 40,800 | 32 |
| 2008/10/14 | 36,801 | 36,801 | 36,801 | 36,801 | 41 |
| 2008/10/10 | 34,500 | 34,500 | 30,099 | 31,200 | 61 |
| 2008/10/09 | 27,900 | 34,101 | 27,900 | 34,101 | 196 |
| 2008/10/08 | 30,501 | 36,000 | 30,099 | 30,099 | 243 |
| 2008/10/07 | 34,500 | 34,500 | 34,500 | 34,500 | 17 |
| 2008/10/06 | 42,501 | 42,501 | 42,501 | 42,501 | 8 |
| 2008/10/03 | 46,500 | 46,500 | 46,500 | 46,500 | 32 |
| 2008/10/02 | 51,501 | 51,501 | 51,501 | 51,501 | 2 |
| 2008/10/01 | 55,701 | 57,999 | 55,701 | 56,499 | 16 |
| 2008/09/30 | 60,201 | 60,201 | 55,701 | 55,701 | 54 |
| 2008/09/29 | 65,001 | 65,001 | 60,699 | 60,699 | 12 |
| 2008/09/26 | 66,999 | 66,999 | 65,601 | 65,601 | 10 |
| 2008/09/25 | 65,799 | 66,999 | 65,001 | 66,999 | 12 |
| 2008/09/25 | 1 -> 2.00 分割 | ||||
| 2008/09/24 | 138,000 | 141,000 | 136,002 | 139,998 | 22 |
| 2008/09/22 | 139,998 | 139,998 | 135,498 | 139,002 | 44 |
| 2008/09/19 | 136,500 | 136,500 | 134,502 | 135,000 | 16 |
| 2008/09/18 | 139,002 | 139,002 | 130,098 | 132,498 | 21 |
| 2008/09/17 | 133,002 | 142,002 | 133,002 | 139,902 | 23 |
| 2008/09/16 | 137,502 | 137,502 | 126,900 | 133,002 | 20 |
| 2008/09/12 | 141,702 | 141,702 | 137,502 | 137,502 | 15 |
| 2008/09/11 | 135,102 | 141,900 | 135,102 | 136,002 | 11 |
| 2008/09/10 | 133,500 | 135,000 | 133,500 | 133,500 | 3 |
| 2008/09/09 | 133,002 | 136,998 | 132,000 | 136,998 | 13 |
| 2008/09/08 | 127,002 | 130,998 | 124,998 | 130,002 | 13 |
| 2008/09/05 | 135,498 | 135,498 | 128,502 | 129,000 | 13 |
| 2008/09/04 | 129,000 | 139,002 | 129,000 | 136,998 | 70 |
| 2008/09/03 | 154,998 | 154,998 | 147,000 | 147,000 | 12 |
| 2008/09/02 | 151,998 | 154,998 | 151,200 | 151,200 | 10 |
| 2008/09/01 | 150,000 | 156,402 | 148,998 | 150,000 | 11 |
| 2008/08/29 | 150,000 | 150,000 | 148,002 | 149,100 | 4 |
| 2008/08/28 | 157,998 | 157,998 | 150,000 | 150,000 | 36 |
| 2008/08/27 | 147,000 | 154,998 | 147,000 | 154,698 | 55 |
| 2008/08/26 | 146,100 | 146,100 | 140,502 | 145,902 | 6 |
| 2008/08/25 | 139,998 | 142,002 | 139,998 | 140,100 | 8 |
| 2008/08/22 | 147,000 | 147,402 | 140,400 | 141,000 | 10 |
| 2008/08/21 | 139,500 | 145,002 | 139,500 | 145,002 | 11 |
| 2008/08/20 | 139,800 | 139,998 | 139,800 | 139,998 | 8 |
| 2008/08/19 | 131,100 | 135,000 | 131,100 | 135,000 | 3 |
| 2008/08/18 | 136,098 | 136,398 | 126,000 | 135,000 | 31 |
| 2008/08/15 | 141,000 | 141,000 | 136,500 | 136,500 | 13 |
| 2008/08/14 | 139,500 | 139,998 | 132,402 | 139,200 | 31 |
| 2008/08/13 | 141,000 | 148,998 | 141,000 | 144,000 | 57 |
| 2008/08/12 | 148,002 | 148,998 | 140,100 | 143,898 | 32 |
| 2008/08/11 | 147,000 | 148,002 | 145,200 | 148,002 | 34 |
| 2008/08/08 | 139,998 | 146,898 | 135,498 | 145,002 | 55 |
| 2008/08/07 | 133,998 | 148,998 | 132,000 | 139,998 | 143 |
| 2008/08/06 | 125,100 | 133,800 | 125,100 | 133,800 | 5 |
| 2008/08/05 | 124,002 | 126,000 | 124,002 | 125,100 | 12 |
| 2008/08/04 | 124,998 | 124,998 | 117,000 | 121,098 | 14 |
| 2008/08/01 | 135,000 | 135,000 | 120,000 | 123,000 | 81 |
| 2008/07/31 | 138,000 | 150,000 | 133,002 | 133,002 | 238 |
| 2008/07/30 | 138,000 | 139,998 | 133,002 | 139,998 | 35 |
| 2008/07/29 | 134,898 | 139,998 | 133,500 | 139,998 | 28 |
| 2008/07/28 | 127,998 | 139,002 | 127,998 | 138,000 | 64 |
| 2008/07/25 | 116,100 | 127,998 | 116,100 | 127,998 | 24 |
| 2008/07/24 | 124,998 | 124,998 | 121,002 | 124,998 | 4 |
| 2008/07/23 | 124,002 | 126,000 | 124,002 | 126,000 | 14 |
| 2008/07/22 | 124,002 | 124,002 | 120,000 | 124,002 | 8 |
| 2008/07/18 | 117,000 | 120,000 | 117,000 | 120,000 | 20 |
| 2008/07/17 | 117,000 | 120,000 | 117,000 | 118,998 | 16 |
| 2008/07/16 | 112,998 | 117,000 | 112,998 | 117,000 | 20 |
| 2008/07/15 | 115,002 | 115,998 | 108,000 | 112,998 | 17 |
| 2008/07/14 | 121,002 | 121,002 | 112,998 | 115,002 | 40 |
| 2008/07/11 | 130,002 | 130,002 | 120,000 | 121,002 | 33 |
| 2008/07/10 | 133,002 | 133,002 | 121,002 | 129,000 | 146 |
| 2008/07/09 | 147,000 | 147,000 | 127,002 | 141,000 | 348 |
| 2008/07/08 | 115,002 | 132,000 | 115,002 | 127,002 | 144 |
| 2008/07/07 | 111,000 | 112,002 | 109,998 | 112,002 | 18 |
| 2008/07/04 | 118,002 | 118,002 | 112,002 | 117,000 | 23 |
| 2008/07/03 | 115,998 | 118,998 | 112,002 | 118,998 | 10 |
| 2008/07/02 | 120,000 | 120,000 | 112,002 | 118,998 | 28 |
| 2008/07/01 | 109,998 | 121,998 | 109,998 | 121,998 | 16 |
| 2008/06/30 | 112,002 | 115,998 | 112,002 | 115,998 | 2 |
| 2008/06/27 | 109,998 | 117,000 | 100,002 | 115,002 | 37 |
| 2008/06/26 | 118,998 | 118,998 | 112,998 | 118,998 | 20 |
| 2008/06/25 | 118,998 | 121,002 | 117,000 | 118,998 | 19 |
| 2008/06/24 | 121,002 | 126,000 | 118,998 | 121,002 | 184 |
| 2008/06/23 | 109,998 | 129,000 | 109,998 | 129,000 | 333 |
| 2008/06/20 | 105,000 | 109,002 | 103,998 | 109,002 | 32 |
| 2008/06/19 | 109,002 | 109,998 | 102,000 | 102,000 | 28 |
| 2008/06/18 | 108,000 | 109,998 | 98,202 | 108,000 | 130 |
| 2008/06/17 | 100,998 | 108,000 | 100,998 | 108,000 | 212 |
| 2008/06/16 | 96,498 | 98,502 | 96,498 | 97,002 | 5 |
| 2008/06/13 | 98,502 | 98,502 | 96,102 | 96,498 | 9 |
| 2008/06/12 | 99,000 | 102,000 | 98,502 | 102,000 | 13 |
| 2008/06/11 | 102,000 | 105,000 | 100,002 | 102,000 | 22 |
| 2008/06/10 | 109,002 | 109,002 | 103,998 | 103,998 | 25 |
| 2008/06/09 | 109,998 | 112,998 | 108,000 | 112,998 | 22 |
| 2008/06/06 | 123,000 | 123,000 | 114,000 | 118,002 | 22 |
| 2008/06/05 | 127,002 | 127,002 | 121,998 | 123,000 | 5 |
| 2008/06/04 | 129,000 | 129,000 | 124,002 | 124,002 | 21 |
| 2008/06/03 | 133,998 | 133,998 | 129,000 | 133,002 | 15 |
| 2008/06/02 | 133,998 | 136,998 | 133,998 | 136,998 | 27 |
| 2008/05/30 | 145,002 | 145,002 | 127,002 | 133,998 | 146 |
| 2008/05/29 | 177,000 | 177,000 | 139,002 | 144,000 | 346 |
| 2008/05/28 | 168,000 | 168,000 | 168,000 | 168,000 | 5 |
| 2008/05/27 | 148,002 | 148,002 | 148,002 | 148,002 | 7 |
| 2008/05/26 | 112,002 | 127,998 | 112,002 | 127,998 | 90 |
| 2008/05/23 | 100,998 | 108,000 | 100,998 | 108,000 | 20 |
| 2008/05/22 | 100,998 | 102,000 | 94,998 | 100,998 | 8 |
| 2008/05/21 | 103,002 | 106,002 | 102,000 | 102,000 | 8 |
| 2008/05/20 | 108,000 | 108,000 | 102,000 | 103,998 | 5 |
| 2008/05/19 | 109,002 | 111,000 | 105,000 | 108,000 | 14 |
| 2008/05/16 | 103,002 | 108,000 | 103,002 | 106,002 | 17 |
| 2008/05/15 | 111,000 | 111,000 | 105,000 | 108,000 | 29 |
| 2008/05/14 | 109,998 | 109,998 | 105,000 | 105,000 | 31 |
| 2008/05/13 | 106,998 | 112,002 | 105,000 | 106,002 | 39 |
| 2008/05/12 | 91,800 | 102,000 | 91,098 | 102,000 | 72 |
| 2008/05/09 | 90,000 | 93,000 | 88,998 | 91,800 | 32 |
| 2008/05/08 | 85,500 | 91,002 | 85,500 | 91,002 | 65 |
| 2008/05/07 | 82,302 | 85,998 | 82,302 | 85,500 | 25 |
| 2008/05/02 | 85,398 | 85,398 | 82,002 | 82,002 | 26 |
| 2008/05/01 | 78,300 | 81,600 | 78,198 | 80,400 | 19 |
| 2008/04/30 | 81,000 | 82,998 | 77,502 | 80,202 | 20 |
| 2008/04/28 | 87,000 | 88,998 | 77,100 | 81,000 | 75 |
| 2008/04/25 | 78,102 | 87,000 | 78,102 | 87,000 | 75 |
| 2008/04/24 | 69,000 | 79,398 | 69,000 | 76,998 | 44 |
| 2008/04/23 | 66,498 | 70,002 | 66,498 | 70,002 | 35 |
| 2008/04/22 | 69,000 | 69,000 | 67,002 | 67,002 | 18 |
| 2008/04/21 | 70,902 | 70,902 | 69,498 | 70,002 | 10 |
| 2008/04/18 | 70,998 | 70,998 | 70,002 | 70,998 | 3 |
| 2008/04/17 | 70,002 | 72,000 | 70,002 | 70,998 | 6 |
| 2008/04/16 | 70,098 | 72,000 | 69,498 | 70,002 | 8 |
| 2008/04/15 | 74,898 | 74,898 | 71,100 | 71,100 | 6 |
| 2008/04/14 | 73,002 | 73,902 | 70,902 | 73,902 | 4 |
| 2008/04/11 | 73,002 | 76,998 | 73,002 | 76,998 | 4 |
| 2008/04/10 | 72,498 | 72,498 | 70,002 | 70,002 | 12 |
| 2008/04/09 | 78,000 | 78,000 | 73,500 | 73,500 | 35 |
| 2008/04/08 | 69,000 | 79,800 | 69,000 | 78,000 | 89 |
| 2008/04/07 | 75,102 | 75,102 | 75,102 | 75,102 | 84 |
| 2008/04/04 | 85,998 | 86,100 | 82,998 | 85,098 | 68 |
| 2008/04/03 | 97,998 | 97,998 | 90,198 | 91,002 | 53 |
| 2008/04/02 | 97,998 | 100,002 | 96,102 | 100,002 | 38 |
| 2008/03/31 | 97,002 | 97,002 | 94,002 | 94,002 | 5 |
| 2008/03/28 | 94,998 | 97,002 | 94,998 | 97,002 | 6 |
| 2008/03/27 | 98,598 | 98,598 | 93,300 | 94,002 | 21 |
| 2008/03/26 | 103,998 | 103,998 | 98,298 | 98,502 | 48 |
| 2008/03/25 | 112,998 | 117,000 | 106,002 | 106,002 | 25 |
| 2008/03/24 | 112,998 | 118,998 | 112,002 | 112,002 | 26 |
| 2008/03/21 | 109,998 | 124,998 | 109,998 | 124,998 | 27 |
| 2008/03/19 | 114,000 | 114,000 | 106,002 | 106,002 | 6 |
| 2008/03/18 | 105,000 | 106,998 | 105,000 | 105,000 | 20 |
| 2008/03/17 | 100,002 | 108,000 | 97,998 | 105,000 | 31 |
| 2008/03/14 | 112,002 | 117,000 | 105,000 | 105,000 | 18 |
| 2008/03/13 | 115,002 | 118,998 | 115,002 | 115,998 | 13 |
| 2008/03/12 | 123,000 | 124,998 | 117,000 | 117,000 | 16 |
| 2008/03/11 | 108,000 | 118,002 | 108,000 | 117,000 | 21 |
| 2008/03/10 | 118,998 | 124,998 | 109,998 | 109,998 | 18 |
| 2008/03/07 | 127,998 | 127,998 | 115,002 | 120,000 | 47 |
| 2008/03/06 | 133,002 | 133,998 | 133,002 | 133,002 | 4 |
| 2008/03/05 | 130,002 | 130,002 | 130,002 | 130,002 | 1 |
| 2008/03/04 | 129,000 | 129,000 | 124,998 | 127,002 | 9 |
| 2008/03/03 | 136,998 | 136,998 | 127,998 | 129,000 | 11 |
| 2008/02/29 | 138,000 | 138,000 | 138,000 | 138,000 | 4 |
| 2008/02/28 | 133,998 | 138,000 | 130,998 | 138,000 | 21 |
| 2008/02/27 | 130,998 | 133,998 | 130,998 | 133,998 | 6 |
| 2008/02/26 | 133,998 | 133,998 | 130,998 | 132,000 | 4 |
| 2008/02/25 | 130,998 | 138,000 | 130,998 | 138,000 | 8 |
| 2008/02/22 | 133,998 | 136,002 | 127,998 | 130,998 | 30 |
| 2008/02/21 | 138,000 | 139,998 | 136,002 | 136,998 | 9 |
| 2008/02/20 | 151,998 | 154,002 | 133,998 | 133,998 | 24 |
| 2008/02/19 | 148,002 | 151,998 | 148,002 | 151,998 | 25 |
| 2008/02/18 | 133,998 | 151,002 | 133,998 | 151,002 | 48 |
| 2008/02/15 | 126,000 | 130,998 | 124,998 | 130,998 | 27 |
| 2008/02/14 | 124,998 | 133,998 | 124,998 | 133,998 | 22 |
| 2008/02/13 | 130,998 | 132,000 | 124,998 | 129,000 | 14 |
| 2008/02/12 | 142,998 | 142,998 | 130,002 | 136,998 | 15 |
| 2008/02/08 | 141,000 | 142,998 | 141,000 | 142,998 | 3 |
| 2008/02/07 | 144,000 | 144,000 | 139,998 | 139,998 | 6 |
| 2008/02/06 | 135,000 | 136,998 | 130,002 | 133,998 | 18 |
| 2008/02/05 | 145,002 | 145,002 | 142,998 | 145,002 | 4 |
| 2008/02/04 | 142,998 | 147,000 | 142,998 | 145,002 | 11 |
| 2008/02/01 | 141,000 | 145,002 | 141,000 | 142,998 | 10 |
| 2008/01/31 | 136,002 | 147,000 | 135,000 | 147,000 | 12 |
| 2008/01/30 | 138,000 | 138,000 | 136,002 | 138,000 | 7 |
| 2008/01/29 | 139,002 | 139,002 | 136,998 | 136,998 | 2 |
| 2008/01/28 | 142,998 | 142,998 | 139,998 | 139,998 | 6 |
| 2008/01/25 | 136,998 | 145,002 | 136,998 | 144,000 | 22 |
| 2008/01/24 | 132,000 | 136,998 | 132,000 | 136,998 | 14 |
| 2008/01/23 | 138,000 | 138,000 | 124,998 | 130,002 | 17 |
| 2008/01/22 | 139,998 | 139,998 | 130,002 | 132,000 | 28 |
| 2008/01/21 | 151,998 | 151,998 | 144,000 | 144,000 | 13 |
| 2008/01/18 | 142,002 | 150,000 | 136,002 | 150,000 | 26 |
| 2008/01/17 | 138,000 | 144,000 | 133,002 | 144,000 | 38 |
| 2008/01/16 | 139,998 | 150,000 | 138,000 | 139,998 | 36 |
| 2008/01/15 | 163,998 | 165,000 | 148,002 | 148,002 | 33 |
| 2008/01/11 | 174,000 | 174,000 | 165,000 | 165,000 | 17 |
| 2008/01/10 | 180,000 | 184,998 | 180,000 | 184,998 | 5 |
| 2008/01/09 | 169,002 | 181,998 | 169,002 | 181,998 | 11 |
| 2008/01/08 | 178,002 | 178,002 | 172,002 | 172,002 | 15 |
| 2008/01/07 | 187,002 | 187,002 | 178,998 | 178,998 | 22 |
| 2008/01/04 | 195,000 | 195,000 | 186,000 | 186,000 | 2 |