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 |
|---|---|---|---|---|---|
| 2009/12/30 | 37,700 | 37,700 | 37,000 | 37,000 | 2 |
| 2009/12/29 | 38,000 | 38,000 | 36,050 | 37,300 | 17 |
| 2009/12/28 | 39,300 | 39,300 | 38,000 | 38,000 | 28 |
| 2009/12/25 | 38,800 | 38,800 | 37,500 | 38,800 | 17 |
| 2009/12/24 | 38,500 | 38,500 | 37,700 | 38,500 | 22 |
| 2009/12/22 | 36,600 | 37,100 | 36,600 | 36,900 | 15 |
| 2009/12/21 | 37,000 | 38,300 | 37,000 | 38,300 | 7 |
| 2009/12/18 | 36,800 | 37,400 | 36,600 | 36,600 | 22 |
| 2009/12/17 | 39,100 | 39,400 | 37,000 | 37,400 | 27 |
| 2009/12/16 | 39,900 | 39,900 | 39,100 | 39,500 | 15 |
| 2009/12/15 | 40,000 | 40,300 | 39,600 | 40,300 | 34 |
| 2009/12/14 | 40,400 | 40,400 | 38,800 | 40,000 | 23 |
| 2009/12/11 | 39,300 | 39,300 | 39,000 | 39,200 | 20 |
| 2009/12/10 | 38,300 | 38,300 | 37,800 | 37,800 | 17 |
| 2009/12/09 | 36,000 | 37,500 | 36,000 | 37,000 | 40 |
| 2009/12/08 | 37,600 | 37,700 | 35,500 | 35,500 | 164 |
| 2009/12/07 | 36,900 | 37,700 | 36,900 | 37,700 | 117 |
| 2009/12/04 | 35,000 | 36,900 | 35,000 | 36,900 | 108 |
| 2009/12/03 | 34,000 | 35,000 | 34,000 | 35,000 | 37 |
| 2009/12/02 | 35,000 | 35,000 | 34,000 | 35,000 | 22 |
| 2009/12/01 | 34,000 | 35,450 | 33,500 | 35,000 | 32 |
| 2009/11/30 | 34,000 | 34,500 | 33,950 | 34,500 | 14 |
| 2009/11/27 | 30,200 | 32,350 | 29,000 | 32,350 | 32 |
| 2009/11/26 | 29,700 | 31,000 | 29,600 | 30,600 | 50 |
| 2009/11/25 | 32,000 | 32,000 | 30,500 | 30,500 | 6 |
| 2009/11/24 | 31,000 | 32,450 | 31,000 | 32,350 | 13 |
| 2009/11/20 | 28,100 | 31,000 | 28,100 | 31,000 | 35 |
| 2009/11/19 | 31,000 | 31,000 | 28,960 | 30,000 | 53 |
| 2009/11/18 | 33,100 | 33,300 | 30,000 | 31,000 | 70 |
| 2009/11/17 | 35,500 | 35,500 | 33,100 | 33,100 | 48 |
| 2009/11/16 | 35,450 | 36,000 | 35,450 | 36,000 | 34 |
| 2009/11/13 | 34,000 | 35,700 | 33,800 | 33,800 | 36 |
| 2009/11/12 | 35,000 | 35,050 | 35,000 | 35,000 | 8 |
| 2009/11/11 | 36,000 | 36,650 | 35,500 | 35,500 | 35 |
| 2009/11/10 | 35,700 | 35,700 | 35,000 | 35,000 | 14 |
| 2009/11/09 | 35,000 | 35,000 | 34,000 | 34,000 | 24 |
| 2009/11/06 | 34,550 | 34,550 | 34,100 | 34,500 | 13 |
| 2009/11/05 | 35,000 | 35,100 | 33,950 | 33,950 | 28 |
| 2009/11/04 | 32,300 | 35,400 | 31,800 | 35,000 | 88 |
| 2009/11/02 | 34,950 | 34,950 | 33,000 | 33,300 | 29 |
| 2009/10/30 | 36,000 | 36,000 | 32,300 | 34,100 | 105 |
| 2009/10/29 | 37,300 | 37,300 | 34,300 | 35,500 | 103 |
| 2009/10/28 | 38,300 | 38,300 | 36,100 | 37,000 | 55 |
| 2009/10/27 | 37,300 | 38,000 | 37,300 | 38,000 | 9 |
| 2009/10/26 | 39,300 | 39,300 | 38,450 | 38,900 | 6 |
| 2009/10/23 | 38,500 | 38,500 | 37,050 | 38,500 | 43 |
| 2009/10/22 | 38,000 | 38,900 | 37,900 | 38,900 | 6 |
| 2009/10/21 | 39,800 | 39,800 | 38,300 | 38,300 | 28 |
| 2009/10/20 | 38,150 | 39,250 | 38,000 | 39,000 | 27 |
| 2009/10/19 | 37,150 | 39,000 | 36,900 | 39,000 | 58 |
| 2009/10/16 | 41,000 | 41,000 | 37,300 | 37,300 | 66 |
| 2009/10/15 | 41,000 | 41,000 | 39,700 | 40,800 | 60 |
| 2009/10/14 | 40,000 | 40,800 | 39,300 | 39,800 | 73 |
| 2009/10/13 | 41,500 | 41,500 | 39,800 | 39,900 | 70 |
| 2009/10/09 | 41,000 | 42,650 | 40,000 | 41,500 | 113 |
| 2009/10/08 | 40,100 | 41,200 | 39,600 | 40,900 | 54 |
| 2009/10/07 | 38,700 | 40,750 | 38,700 | 40,500 | 137 |
| 2009/10/06 | 37,000 | 37,500 | 36,200 | 36,750 | 75 |
| 2009/10/05 | 37,600 | 38,900 | 35,800 | 36,500 | 95 |
| 2009/10/02 | 37,050 | 38,200 | 36,100 | 38,000 | 72 |
| 2009/10/01 | 40,050 | 40,450 | 37,050 | 37,050 | 238 |
| 2009/09/30 | 38,000 | 40,000 | 37,000 | 40,000 | 293 |
| 2009/09/29 | 36,600 | 37,800 | 35,400 | 36,000 | 576 |
| 2009/09/28 | 40,700 | 40,700 | 38,600 | 39,400 | 38 |
| 2009/09/25 | 41,750 | 41,750 | 39,000 | 40,700 | 136 |
| 2009/09/24 | 43,200 | 43,500 | 41,500 | 42,000 | 280 |
| 2009/09/18 | 45,000 | 46,000 | 42,600 | 45,500 | 105 |
| 2009/09/17 | 47,550 | 47,550 | 45,950 | 46,500 | 40 |
| 2009/09/16 | 48,000 | 49,200 | 47,000 | 48,400 | 84 |
| 2009/09/15 | 51,000 | 51,000 | 47,100 | 48,000 | 134 |
| 2009/09/14 | 52,400 | 52,400 | 49,100 | 50,500 | 124 |
| 2009/09/11 | 52,400 | 53,000 | 51,100 | 52,900 | 105 |
| 2009/09/10 | 54,500 | 54,500 | 51,100 | 53,500 | 126 |
| 2009/09/09 | 54,800 | 55,900 | 53,800 | 54,500 | 47 |
| 2009/09/08 | 55,300 | 55,900 | 52,900 | 54,000 | 174 |
| 2009/09/07 | 55,300 | 57,300 | 53,700 | 57,300 | 255 |
| 2009/09/04 | 52,300 | 53,500 | 51,600 | 52,900 | 141 |
| 2009/09/03 | 52,900 | 53,000 | 50,500 | 51,700 | 238 |
| 2009/09/02 | 55,900 | 56,400 | 53,400 | 54,400 | 117 |
| 2009/09/01 | 56,000 | 57,400 | 53,400 | 57,400 | 153 |
| 2009/08/31 | 59,100 | 59,100 | 53,000 | 57,900 | 335 |
| 2009/08/28 | 58,200 | 58,900 | 54,700 | 58,000 | 218 |
| 2009/08/27 | 62,500 | 62,500 | 57,500 | 59,100 | 370 |
| 2009/08/26 | 63,600 | 67,400 | 61,600 | 62,500 | 449 |
| 2009/08/26 | 1 -> 3.00 分割 | ||||
| 2009/08/25 | 194,001 | 204,999 | 189,999 | 199,899 | 178 |
| 2009/08/24 | 167,700 | 185,001 | 165,000 | 185,001 | 150 |
| 2009/08/21 | 149,799 | 168,501 | 148,299 | 168,501 | 142 |
| 2009/08/20 | 147,000 | 149,901 | 147,000 | 149,499 | 45 |
| 2009/08/19 | 147,000 | 147,999 | 146,001 | 147,999 | 70 |
| 2009/08/18 | 144,999 | 146,901 | 141,501 | 144,000 | 33 |
| 2009/08/17 | 143,001 | 147,501 | 139,101 | 147,000 | 54 |
| 2009/08/14 | 144,801 | 144,801 | 138,000 | 138,999 | 52 |
| 2009/08/13 | 145,500 | 146,499 | 137,199 | 138,999 | 74 |
| 2009/08/12 | 148,500 | 149,301 | 144,501 | 146,499 | 44 |
| 2009/08/11 | 149,499 | 149,499 | 147,000 | 147,000 | 31 |
| 2009/08/10 | 145,599 | 149,901 | 141,699 | 149,601 | 71 |
| 2009/08/07 | 135,501 | 150,000 | 135,501 | 149,400 | 190 |
| 2009/08/06 | 134,301 | 135,999 | 133,500 | 133,500 | 15 |
| 2009/08/05 | 132,801 | 135,000 | 131,499 | 134,499 | 27 |
| 2009/08/04 | 133,599 | 133,599 | 131,499 | 131,499 | 35 |
| 2009/08/03 | 137,100 | 137,100 | 132,501 | 132,699 | 76 |
| 2009/07/31 | 135,000 | 144,801 | 135,000 | 136,200 | 210 |
| 2009/07/30 | 129,999 | 131,001 | 128,001 | 129,999 | 32 |
| 2009/07/29 | 131,700 | 132,999 | 128,499 | 132,999 | 26 |
| 2009/07/28 | 129,900 | 135,801 | 128,901 | 134,301 | 76 |
| 2009/07/27 | 129,801 | 129,801 | 125,199 | 126,900 | 48 |
| 2009/07/24 | 123,201 | 129,801 | 122,601 | 129,801 | 58 |
| 2009/07/23 | 125,100 | 125,100 | 122,901 | 124,899 | 53 |
| 2009/07/22 | 125,100 | 132,000 | 125,100 | 127,500 | 28 |
| 2009/07/21 | 151,500 | 155,001 | 126,099 | 129,099 | 525 |
| 2009/07/17 | 135,501 | 135,501 | 135,501 | 135,501 | 38 |
| 2009/07/16 | 111,000 | 115,500 | 111,000 | 115,500 | 6 |
| 2009/07/15 | 114,999 | 114,999 | 108,999 | 108,999 | 18 |
| 2009/07/14 | 110,301 | 110,301 | 107,100 | 109,701 | 22 |
| 2009/07/13 | 114,000 | 114,000 | 100,101 | 102,300 | 76 |
| 2009/07/10 | 117,999 | 117,999 | 117,000 | 117,999 | 12 |
| 2009/07/09 | 118,500 | 118,500 | 117,999 | 117,999 | 3 |
| 2009/07/08 | 116,001 | 118,500 | 115,101 | 118,500 | 14 |
| 2009/07/07 | 125,001 | 125,001 | 115,299 | 117,501 | 43 |
| 2009/07/06 | 113,301 | 122,001 | 113,301 | 119,100 | 41 |
| 2009/07/03 | 114,999 | 114,999 | 113,199 | 113,301 | 11 |
| 2009/07/02 | 115,200 | 116,001 | 113,700 | 115,899 | 26 |
| 2009/07/01 | 119,901 | 120,099 | 115,299 | 115,299 | 13 |
| 2009/06/30 | 120,000 | 120,000 | 113,601 | 119,499 | 43 |
| 2009/06/29 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2009/06/26 | 123,999 | 123,999 | 120,600 | 120,900 | 21 |
| 2009/06/25 | 113,100 | 122,799 | 113,100 | 120,999 | 58 |
| 2009/06/24 | 114,600 | 117,000 | 113,001 | 117,000 | 16 |
| 2009/06/23 | 122,601 | 122,601 | 119,901 | 119,901 | 24 |
| 2009/06/22 | 121,101 | 123,801 | 121,101 | 123,000 | 21 |
| 2009/06/19 | 129,999 | 129,999 | 123,999 | 125,001 | 54 |
| 2009/06/18 | 124,200 | 129,999 | 124,200 | 127,401 | 43 |
| 2009/06/17 | 124,101 | 125,601 | 123,999 | 124,101 | 21 |
| 2009/06/16 | 126,999 | 126,999 | 123,099 | 126,999 | 53 |
| 2009/06/15 | 129,999 | 130,500 | 126,000 | 128,100 | 100 |
| 2009/06/12 | 134,001 | 134,001 | 128,001 | 131,001 | 48 |
| 2009/06/11 | 139,500 | 139,500 | 132,501 | 132,699 | 49 |
| 2009/06/10 | 126,399 | 138,000 | 126,399 | 138,000 | 104 |
| 2009/06/09 | 131,001 | 133,899 | 125,199 | 125,400 | 39 |
| 2009/06/08 | 123,999 | 127,401 | 122,799 | 126,999 | 66 |
| 2009/06/05 | 128,001 | 128,001 | 123,000 | 124,701 | 43 |
| 2009/06/04 | 125,001 | 125,700 | 121,500 | 125,700 | 38 |
| 2009/06/03 | 125,901 | 125,901 | 122,001 | 123,000 | 70 |
| 2009/06/02 | 131,601 | 133,500 | 126,999 | 126,999 | 88 |
| 2009/06/01 | 129,999 | 135,801 | 126,999 | 129,600 | 95 |
| 2009/05/29 | 140,001 | 140,001 | 122,199 | 126,801 | 300 |
| 2009/05/28 | 152,901 | 152,901 | 141,000 | 141,000 | 1,090 |
| 2009/05/27 | 123,000 | 132,900 | 122,001 | 132,900 | 213 |
| 2009/05/26 | 104,301 | 113,001 | 103,101 | 112,899 | 89 |
| 2009/05/25 | 106,101 | 106,101 | 101,199 | 103,899 | 73 |
| 2009/05/22 | 105,000 | 109,500 | 101,199 | 107,001 | 78 |
| 2009/05/21 | 110,001 | 111,801 | 105,201 | 107,499 | 88 |
| 2009/05/20 | 119,001 | 119,001 | 108,000 | 110,799 | 107 |
| 2009/05/19 | 119,901 | 119,901 | 114,000 | 117,000 | 21 |
| 2009/05/18 | 123,000 | 123,999 | 110,100 | 120,000 | 115 |
| 2009/05/15 | 122,001 | 122,001 | 115,599 | 122,001 | 48 |
| 2009/05/14 | 110,199 | 120,501 | 110,001 | 120,501 | 70 |
| 2009/05/13 | 114,999 | 114,999 | 110,400 | 114,999 | 60 |
| 2009/05/12 | 114,999 | 122,001 | 113,100 | 114,000 | 64 |
| 2009/05/11 | 130,101 | 130,101 | 119,301 | 123,000 | 52 |
| 2009/05/08 | 132,999 | 132,999 | 120,000 | 122,100 | 162 |
| 2009/05/07 | 137,199 | 143,001 | 132,999 | 137,001 | 91 |
| 2009/05/01 | 138,000 | 149,001 | 135,501 | 141,000 | 74 |
| 2009/04/30 | 150,999 | 155,001 | 135,501 | 137,100 | 149 |
| 2009/04/28 | 147,201 | 155,100 | 140,100 | 143,001 | 200 |
| 2009/04/27 | 125,199 | 135,201 | 125,199 | 135,201 | 149 |
| 2009/04/24 | 110,001 | 119,901 | 107,001 | 115,200 | 88 |
| 2009/04/23 | 125,601 | 126,000 | 111,000 | 112,599 | 307 |
| 2009/04/22 | 122,001 | 128,001 | 112,500 | 125,100 | 513 |
| 2009/04/21 | 101,001 | 108,000 | 99,999 | 108,000 | 138 |
| 2009/04/20 | 87,000 | 98,001 | 84,999 | 98,001 | 292 |
| 2009/04/17 | 78,000 | 87,999 | 75,000 | 87,999 | 173 |
| 2009/04/16 | 83,001 | 83,499 | 78,000 | 78,000 | 62 |
| 2009/04/15 | 85,701 | 86,001 | 83,001 | 84,300 | 79 |
| 2009/04/14 | 90,000 | 90,000 | 83,100 | 89,901 | 139 |
| 2009/04/13 | 69,999 | 81,000 | 68,601 | 81,000 | 166 |
| 2009/04/10 | 67,599 | 71,001 | 67,500 | 71,001 | 80 |
| 2009/04/09 | 66,000 | 66,900 | 65,100 | 65,100 | 40 |
| 2009/04/08 | 67,899 | 67,899 | 65,799 | 65,799 | 30 |
| 2009/04/07 | 68,001 | 68,001 | 65,001 | 67,701 | 35 |
| 2009/04/06 | 69,501 | 69,900 | 66,999 | 68,001 | 39 |
| 2009/04/03 | 69,000 | 69,000 | 68,001 | 69,000 | 7 |
| 2009/04/02 | 69,999 | 71,001 | 66,501 | 68,001 | 65 |
| 2009/04/01 | 70,800 | 70,800 | 68,001 | 69,000 | 36 |
| 2009/03/31 | 72,300 | 72,300 | 69,000 | 70,800 | 20 |
| 2009/03/30 | 72,399 | 72,399 | 71,301 | 71,901 | 33 |
| 2009/03/27 | 68,901 | 69,399 | 68,001 | 69,399 | 141 |
| 2009/03/26 | 66,999 | 69,900 | 66,501 | 68,901 | 81 |
| 2009/03/25 | 68,001 | 68,001 | 65,001 | 66,999 | 43 |
| 2009/03/24 | 69,801 | 69,801 | 66,000 | 68,001 | 183 |
| 2009/03/23 | 71,400 | 71,400 | 67,200 | 70,800 | 58 |
| 2009/03/19 | 73,899 | 73,899 | 68,901 | 69,900 | 123 |
| 2009/03/18 | 69,900 | 70,899 | 69,000 | 70,899 | 127 |
| 2009/03/17 | 65,901 | 65,901 | 65,901 | 65,901 | 63 |
| 2009/03/16 | 58,899 | 60,900 | 58,899 | 60,900 | 90 |
| 2009/03/13 | 54,801 | 55,899 | 54,801 | 55,899 | 6 |
| 2009/03/12 | 53,001 | 54,000 | 53,001 | 54,000 | 5 |
| 2009/03/11 | 51,000 | 51,999 | 51,000 | 51,999 | 16 |
| 2009/03/10 | 51,000 | 51,000 | 49,500 | 49,500 | 8 |
| 2009/03/06 | 51,000 | 51,000 | 49,800 | 49,800 | 6 |
| 2009/03/05 | 50,001 | 51,999 | 50,001 | 51,501 | 14 |
| 2009/03/04 | 47,001 | 49,500 | 47,001 | 49,500 | 61 |
| 2009/03/03 | 47,100 | 47,499 | 47,001 | 47,001 | 33 |
| 2009/03/02 | 46,050 | 46,500 | 46,050 | 46,500 | 5 |
| 2009/02/27 | 46,500 | 46,500 | 45,999 | 45,999 | 11 |
| 2009/02/26 | 46,500 | 47,001 | 46,500 | 46,599 | 19 |
| 2009/02/24 | 45,999 | 47,001 | 45,999 | 45,999 | 7 |
| 2009/02/23 | 46,800 | 46,800 | 45,999 | 45,999 | 2 |
| 2009/02/20 | 50,001 | 50,001 | 48,000 | 48,000 | 5 |
| 2009/02/19 | 48,999 | 49,899 | 48,999 | 49,899 | 3 |
| 2009/02/18 | 45,999 | 49,500 | 45,999 | 48,999 | 3 |
| 2009/02/16 | 47,700 | 50,001 | 47,499 | 47,499 | 48 |
| 2009/02/13 | 48,000 | 48,501 | 46,500 | 46,500 | 20 |
| 2009/02/12 | 48,600 | 48,999 | 47,700 | 48,501 | 48 |
| 2009/02/10 | 51,000 | 51,000 | 48,501 | 48,999 | 33 |
| 2009/02/09 | 50,001 | 51,000 | 49,500 | 51,000 | 12 |
| 2009/02/06 | 50,100 | 50,100 | 49,500 | 50,001 | 16 |
| 2009/02/05 | 51,000 | 51,000 | 48,999 | 50,001 | 18 |
| 2009/02/04 | 53,199 | 53,199 | 51,000 | 51,000 | 30 |
| 2009/02/03 | 54,999 | 56,001 | 53,001 | 53,100 | 34 |
| 2009/02/02 | 53,001 | 54,999 | 52,101 | 54,999 | 83 |
| 2009/01/30 | 49,899 | 53,499 | 49,899 | 53,499 | 33 |
| 2009/01/29 | 47,700 | 50,499 | 47,700 | 49,500 | 48 |
| 2009/01/28 | 48,099 | 48,099 | 47,601 | 47,649 | 25 |
| 2009/01/27 | 47,550 | 50,001 | 47,550 | 48,051 | 43 |
| 2009/01/26 | 45,999 | 47,499 | 45,999 | 47,499 | 19 |
| 2009/01/23 | 45,600 | 46,500 | 45,300 | 45,501 | 24 |
| 2009/01/22 | 46,551 | 46,551 | 45,000 | 45,999 | 26 |
| 2009/01/21 | 45,099 | 46,500 | 45,099 | 46,500 | 13 |
| 2009/01/20 | 46,899 | 47,001 | 45,051 | 45,099 | 107 |
| 2009/01/19 | 46,551 | 46,899 | 45,999 | 46,899 | 45 |
| 2009/01/16 | 47,001 | 47,001 | 46,500 | 46,500 | 20 |
| 2009/01/15 | 47,001 | 47,001 | 45,999 | 47,001 | 50 |
| 2009/01/14 | 45,999 | 46,050 | 45,999 | 45,999 | 10 |
| 2009/01/13 | 47,001 | 47,001 | 45,999 | 45,999 | 8 |
| 2009/01/09 | 47,700 | 48,000 | 46,101 | 48,000 | 14 |
| 2009/01/08 | 46,200 | 46,200 | 46,101 | 46,101 | 6 |
| 2009/01/07 | 46,101 | 46,200 | 45,300 | 46,200 | 59 |
| 2009/01/06 | 47,049 | 47,049 | 45,399 | 46,101 | 38 |
| 2009/01/05 | 46,500 | 49,401 | 46,500 | 49,401 | 12 |