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 |
|---|---|---|---|---|---|
| 2010/12/30 | 33,300 | 33,850 | 32,950 | 33,300 | 36 |
| 2010/12/29 | 33,250 | 34,000 | 33,100 | 33,900 | 61 |
| 2010/12/28 | 34,300 | 34,300 | 33,100 | 33,750 | 76 |
| 2010/12/27 | 33,250 | 35,000 | 33,000 | 35,000 | 73 |
| 2010/12/24 | 33,450 | 34,050 | 33,000 | 34,050 | 82 |
| 2010/12/22 | 34,700 | 34,700 | 33,450 | 33,500 | 89 |
| 2010/12/21 | 34,350 | 34,350 | 33,300 | 34,000 | 54 |
| 2010/12/20 | 36,100 | 36,100 | 33,700 | 34,300 | 87 |
| 2010/12/17 | 33,750 | 35,500 | 33,300 | 35,500 | 108 |
| 2010/12/16 | 33,600 | 34,550 | 33,600 | 34,000 | 111 |
| 2010/12/15 | 33,200 | 33,400 | 32,500 | 33,200 | 180 |
| 2010/12/14 | 32,200 | 32,900 | 32,000 | 32,500 | 47 |
| 2010/12/13 | 31,200 | 32,000 | 31,000 | 32,000 | 59 |
| 2010/12/10 | 32,350 | 32,350 | 31,350 | 31,350 | 8 |
| 2010/12/09 | 32,500 | 32,500 | 31,200 | 31,500 | 39 |
| 2010/12/08 | 32,000 | 32,000 | 31,800 | 31,800 | 29 |
| 2010/12/07 | 32,000 | 32,150 | 31,100 | 32,150 | 52 |
| 2010/12/06 | 32,300 | 32,500 | 32,100 | 32,500 | 279 |
| 2010/12/03 | 31,000 | 31,700 | 31,000 | 31,600 | 50 |
| 2010/12/02 | 30,000 | 32,000 | 30,000 | 30,550 | 42 |
| 2010/12/01 | 30,000 | 30,000 | 29,900 | 29,900 | 3 |
| 2010/11/30 | 30,050 | 30,450 | 29,760 | 30,000 | 24 |
| 2010/11/29 | 29,800 | 30,600 | 29,800 | 30,450 | 13 |
| 2010/11/26 | 31,200 | 31,400 | 30,450 | 30,450 | 31 |
| 2010/11/25 | 31,000 | 31,900 | 31,000 | 31,900 | 66 |
| 2010/11/24 | 29,450 | 30,850 | 29,450 | 30,850 | 10 |
| 2010/11/22 | 30,400 | 31,200 | 29,700 | 30,850 | 65 |
| 2010/11/19 | 30,000 | 30,500 | 29,500 | 30,500 | 53 |
| 2010/11/18 | 29,600 | 30,400 | 29,000 | 30,300 | 46 |
| 2010/11/17 | 29,200 | 29,400 | 29,200 | 29,400 | 8 |
| 2010/11/16 | 29,000 | 29,500 | 29,000 | 29,000 | 31 |
| 2010/11/15 | 28,900 | 29,800 | 28,200 | 29,000 | 50 |
| 2010/11/12 | 28,500 | 28,900 | 27,980 | 28,400 | 27 |
| 2010/11/11 | 26,600 | 28,500 | 26,600 | 28,500 | 55 |
| 2010/11/10 | 28,200 | 28,700 | 27,100 | 27,100 | 51 |
| 2010/11/09 | 26,990 | 27,200 | 26,600 | 27,000 | 46 |
| 2010/11/08 | 27,000 | 27,000 | 26,410 | 26,550 | 29 |
| 2010/11/05 | 26,510 | 27,900 | 26,510 | 27,000 | 62 |
| 2010/11/04 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/11/02 | 27,400 | 27,500 | 26,300 | 27,500 | 32 |
| 2010/11/01 | 26,500 | 28,000 | 26,300 | 26,900 | 69 |
| 2010/10/29 | 28,360 | 28,400 | 27,000 | 27,500 | 36 |
| 2010/10/28 | 26,550 | 28,360 | 26,550 | 28,360 | 23 |
| 2010/10/27 | 28,800 | 28,800 | 27,000 | 27,500 | 71 |
| 2010/10/26 | 28,300 | 29,000 | 27,500 | 28,930 | 101 |
| 2010/10/25 | 30,400 | 30,400 | 28,800 | 28,800 | 41 |
| 2010/10/22 | 28,970 | 30,450 | 28,950 | 30,450 | 17 |
| 2010/10/21 | 28,220 | 29,000 | 28,200 | 29,000 | 87 |
| 2010/10/20 | 30,000 | 30,700 | 29,600 | 29,700 | 26 |
| 2010/10/19 | 28,700 | 31,000 | 28,700 | 30,900 | 103 |
| 2010/10/18 | 31,000 | 31,000 | 28,500 | 28,500 | 97 |
| 2010/10/15 | 31,000 | 31,750 | 30,000 | 31,000 | 349 |
| 2010/10/14 | 35,200 | 35,700 | 31,750 | 31,750 | 232 |
| 2010/10/13 | 37,000 | 39,000 | 37,000 | 38,750 | 19 |
| 2010/10/12 | 39,000 | 39,000 | 37,700 | 38,000 | 12 |
| 2010/10/08 | 38,100 | 39,000 | 38,100 | 39,000 | 5 |
| 2010/10/07 | 38,300 | 38,800 | 38,300 | 38,800 | 8 |
| 2010/10/06 | 38,800 | 39,100 | 38,500 | 39,100 | 41 |
| 2010/10/05 | 38,500 | 38,900 | 37,300 | 38,900 | 83 |
| 2010/10/04 | 39,600 | 39,700 | 39,600 | 39,700 | 28 |
| 2010/10/01 | 39,100 | 39,900 | 39,100 | 39,900 | 5 |
| 2010/09/30 | 39,500 | 39,900 | 39,500 | 39,900 | 17 |
| 2010/09/29 | 41,000 | 41,000 | 39,000 | 40,000 | 35 |
| 2010/09/28 | 41,000 | 41,000 | 41,000 | 41,000 | 10 |
| 2010/09/27 | 38,500 | 39,900 | 38,500 | 39,900 | 21 |
| 2010/09/24 | 40,300 | 40,900 | 39,000 | 39,000 | 28 |
| 2010/09/22 | 41,300 | 41,300 | 39,000 | 40,300 | 105 |
| 2010/09/21 | 41,500 | 41,500 | 41,100 | 41,100 | 17 |
| 2010/09/17 | 42,950 | 42,950 | 41,800 | 41,900 | 19 |
| 2010/09/16 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2010/09/15 | 43,000 | 43,000 | 42,800 | 42,800 | 59 |
| 2010/09/14 | 43,000 | 43,000 | 41,800 | 42,900 | 17 |
| 2010/09/13 | 42,650 | 42,650 | 42,650 | 42,650 | 2 |
| 2010/09/10 | 43,200 | 43,200 | 41,600 | 43,000 | 19 |
| 2010/09/09 | 42,000 | 42,000 | 41,300 | 42,000 | 18 |
| 2010/09/08 | 42,500 | 42,500 | 40,000 | 40,000 | 55 |
| 2010/09/07 | 43,900 | 43,900 | 42,000 | 42,500 | 37 |
| 2010/09/06 | 43,300 | 43,300 | 42,000 | 42,000 | 24 |
| 2010/09/03 | 44,000 | 44,000 | 44,000 | 44,000 | 10 |
| 2010/09/02 | 44,900 | 44,900 | 44,000 | 44,000 | 12 |
| 2010/09/01 | 42,500 | 44,100 | 42,500 | 44,100 | 30 |
| 2010/08/31 | 45,000 | 45,000 | 41,300 | 41,300 | 34 |
| 2010/08/30 | 45,500 | 45,500 | 45,200 | 45,200 | 22 |
| 2010/08/27 | 44,000 | 44,700 | 43,100 | 44,600 | 77 |
| 2010/08/26 | 42,000 | 43,000 | 42,000 | 42,900 | 20 |
| 2010/08/25 | 40,500 | 42,500 | 40,500 | 41,000 | 67 |
| 2010/08/24 | 42,000 | 43,000 | 41,000 | 42,050 | 55 |
| 2010/08/23 | 41,000 | 42,500 | 41,000 | 41,300 | 29 |
| 2010/08/20 | 40,800 | 41,000 | 40,800 | 41,000 | 10 |
| 2010/08/19 | 38,600 | 40,000 | 38,600 | 39,500 | 15 |
| 2010/08/18 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2010/08/17 | 39,500 | 39,600 | 39,200 | 39,500 | 17 |
| 2010/08/16 | 41,900 | 41,900 | 39,500 | 39,500 | 25 |
| 2010/08/13 | 38,100 | 40,000 | 38,100 | 40,000 | 7 |
| 2010/08/12 | 39,500 | 39,500 | 39,500 | 39,500 | 3 |
| 2010/08/11 | 38,450 | 39,500 | 38,000 | 39,500 | 61 |
| 2010/08/10 | 39,950 | 41,250 | 38,250 | 41,250 | 38 |
| 2010/08/09 | 38,250 | 39,600 | 38,150 | 39,300 | 10 |
| 2010/08/06 | 40,000 | 40,000 | 38,000 | 39,350 | 53 |
| 2010/08/05 | 40,000 | 40,000 | 38,250 | 40,000 | 27 |
| 2010/08/04 | 40,000 | 40,000 | 39,600 | 40,000 | 24 |
| 2010/08/03 | 40,200 | 40,200 | 40,000 | 40,000 | 20 |
| 2010/08/02 | 39,500 | 40,500 | 39,500 | 40,200 | 49 |
| 2010/07/30 | 41,500 | 42,000 | 40,000 | 40,000 | 47 |
| 2010/07/29 | 41,500 | 41,900 | 41,500 | 41,900 | 2 |
| 2010/07/28 | 41,500 | 42,000 | 41,200 | 41,200 | 27 |
| 2010/07/27 | 41,500 | 42,000 | 41,200 | 42,000 | 23 |
| 2010/07/26 | 0 | 0 | 0 | 42,500 | 0 |
| 2010/07/23 | 41,850 | 42,500 | 41,850 | 42,500 | 16 |
| 2010/07/22 | 40,000 | 42,400 | 40,000 | 42,400 | 16 |
| 2010/07/21 | 39,800 | 41,500 | 38,050 | 41,400 | 38 |
| 2010/07/20 | 40,500 | 41,500 | 40,000 | 41,000 | 43 |
| 2010/07/16 | 42,400 | 42,400 | 40,100 | 42,400 | 79 |
| 2010/07/15 | 42,900 | 42,900 | 42,000 | 42,500 | 23 |
| 2010/07/14 | 42,400 | 42,400 | 41,000 | 41,500 | 6 |
| 2010/07/13 | 41,000 | 42,000 | 41,000 | 42,000 | 40 |
| 2010/07/12 | 41,050 | 41,100 | 40,000 | 41,100 | 26 |
| 2010/07/09 | 41,000 | 41,250 | 41,000 | 41,050 | 48 |
| 2010/07/08 | 41,200 | 41,500 | 41,200 | 41,450 | 10 |
| 2010/07/07 | 40,000 | 41,200 | 40,000 | 41,200 | 31 |
| 2010/07/06 | 40,100 | 42,000 | 40,100 | 40,850 | 52 |
| 2010/07/05 | 41,500 | 42,500 | 41,500 | 42,500 | 18 |
| 2010/07/02 | 41,000 | 41,500 | 40,000 | 41,500 | 31 |
| 2010/07/01 | 40,500 | 41,150 | 40,500 | 41,150 | 15 |
| 2010/06/30 | 40,150 | 40,500 | 40,000 | 40,500 | 60 |
| 2010/06/29 | 42,900 | 42,900 | 41,000 | 41,500 | 78 |
| 2010/06/28 | 43,000 | 43,000 | 41,300 | 42,900 | 38 |
| 2010/06/25 | 43,000 | 43,000 | 41,600 | 42,900 | 38 |
| 2010/06/24 | 42,500 | 43,500 | 41,750 | 43,500 | 19 |
| 2010/06/23 | 44,500 | 44,500 | 42,400 | 42,600 | 22 |
| 2010/06/22 | 43,450 | 43,450 | 43,100 | 43,100 | 3 |
| 2010/06/21 | 43,500 | 43,500 | 42,050 | 43,450 | 34 |
| 2010/06/18 | 43,800 | 43,800 | 42,500 | 43,500 | 49 |
| 2010/06/17 | 44,000 | 44,300 | 43,200 | 44,000 | 32 |
| 2010/06/16 | 44,000 | 44,500 | 43,500 | 44,400 | 27 |
| 2010/06/15 | 46,500 | 46,500 | 43,000 | 43,700 | 36 |
| 2010/06/14 | 43,000 | 45,000 | 42,600 | 44,500 | 43 |
| 2010/06/11 | 44,800 | 44,800 | 43,500 | 44,400 | 15 |
| 2010/06/10 | 44,200 | 45,500 | 41,200 | 43,700 | 37 |
| 2010/06/09 | 42,000 | 44,000 | 42,000 | 44,000 | 25 |
| 2010/06/08 | 43,000 | 44,000 | 41,100 | 44,000 | 29 |
| 2010/06/07 | 42,200 | 44,500 | 41,500 | 44,500 | 82 |
| 2010/06/04 | 45,200 | 46,000 | 43,950 | 43,950 | 53 |
| 2010/06/03 | 45,050 | 47,300 | 45,050 | 46,050 | 18 |
| 2010/06/02 | 46,050 | 46,300 | 43,000 | 45,000 | 142 |
| 2010/06/01 | 46,800 | 47,000 | 46,800 | 47,000 | 4 |
| 2010/05/31 | 44,000 | 46,800 | 44,000 | 46,800 | 67 |
| 2010/05/28 | 45,000 | 46,800 | 45,000 | 45,700 | 64 |
| 2010/05/27 | 42,000 | 44,900 | 42,000 | 44,200 | 64 |
| 2010/05/26 | 41,600 | 43,500 | 41,200 | 43,500 | 106 |
| 2010/05/25 | 43,400 | 44,300 | 41,100 | 43,000 | 32 |
| 2010/05/24 | 42,700 | 43,900 | 41,200 | 43,300 | 64 |
| 2010/05/21 | 39,100 | 42,000 | 39,100 | 42,000 | 124 |
| 2010/05/20 | 42,800 | 44,000 | 42,500 | 43,100 | 68 |
| 2010/05/19 | 41,000 | 41,500 | 38,100 | 41,500 | 194 |
| 2010/05/18 | 42,900 | 46,000 | 41,000 | 41,500 | 224 |
| 2010/05/17 | 50,000 | 50,000 | 41,200 | 41,500 | 519 |
| 2010/05/14 | 48,900 | 50,100 | 48,100 | 50,000 | 200 |
| 2010/05/13 | 49,500 | 50,000 | 49,000 | 49,900 | 86 |
| 2010/05/12 | 52,000 | 52,400 | 49,500 | 50,000 | 149 |
| 2010/05/11 | 53,000 | 53,000 | 48,800 | 53,000 | 389 |
| 2010/05/10 | 52,100 | 54,500 | 51,200 | 51,500 | 378 |
| 2010/05/07 | 56,900 | 56,900 | 51,300 | 55,600 | 557 |
| 2010/05/06 | 56,000 | 66,500 | 56,000 | 59,900 | 1,694 |
| 2010/04/30 | 74,000 | 74,000 | 71,000 | 71,000 | 1,566 |
| 2010/04/28 | 56,000 | 64,000 | 55,300 | 64,000 | 707 |
| 2010/04/27 | 54,500 | 55,500 | 53,000 | 54,000 | 178 |
| 2010/04/26 | 52,100 | 54,000 | 52,100 | 54,000 | 100 |
| 2010/04/23 | 51,500 | 52,500 | 50,200 | 52,400 | 97 |
| 2010/04/22 | 51,000 | 51,500 | 50,000 | 51,500 | 42 |
| 2010/04/21 | 51,000 | 51,500 | 50,000 | 51,500 | 54 |
| 2010/04/20 | 52,000 | 53,000 | 50,200 | 50,200 | 69 |
| 2010/04/19 | 54,500 | 54,500 | 48,600 | 51,000 | 225 |
| 2010/04/16 | 54,500 | 55,000 | 52,500 | 54,000 | 48 |
| 2010/04/15 | 54,000 | 55,100 | 52,400 | 54,900 | 148 |
| 2010/04/14 | 53,900 | 54,500 | 53,200 | 54,400 | 44 |
| 2010/04/13 | 53,500 | 54,500 | 52,500 | 54,000 | 88 |
| 2010/04/12 | 52,600 | 54,300 | 51,500 | 54,000 | 221 |
| 2010/04/09 | 49,000 | 51,500 | 48,000 | 51,500 | 171 |
| 2010/04/08 | 48,500 | 50,000 | 48,300 | 49,900 | 31 |
| 2010/04/07 | 48,600 | 50,000 | 48,200 | 50,000 | 158 |
| 2010/04/06 | 48,800 | 50,000 | 48,500 | 50,000 | 79 |
| 2010/04/05 | 49,100 | 50,200 | 48,500 | 49,200 | 95 |
| 2010/04/02 | 48,650 | 51,400 | 47,900 | 50,400 | 177 |
| 2010/04/01 | 46,000 | 47,350 | 45,100 | 47,350 | 38 |
| 2010/03/31 | 48,000 | 48,500 | 45,300 | 46,200 | 76 |
| 2010/03/30 | 45,400 | 46,200 | 45,000 | 46,200 | 110 |
| 2010/03/29 | 43,500 | 45,200 | 43,300 | 44,000 | 170 |
| 2010/03/26 | 47,200 | 47,400 | 44,500 | 46,000 | 204 |
| 2010/03/25 | 59,000 | 59,000 | 45,100 | 48,500 | 1,090 |
| 2010/03/24 | 50,800 | 50,800 | 50,800 | 50,800 | 96 |
| 2010/03/23 | 43,800 | 43,800 | 43,100 | 43,800 | 254 |
| 2010/03/19 | 36,000 | 36,800 | 35,600 | 36,800 | 62 |
| 2010/03/18 | 35,000 | 35,950 | 33,650 | 35,950 | 31 |
| 2010/03/17 | 35,000 | 35,000 | 34,500 | 35,000 | 30 |
| 2010/03/16 | 34,150 | 35,000 | 34,150 | 35,000 | 28 |
| 2010/03/15 | 36,150 | 36,500 | 33,300 | 34,500 | 74 |
| 2010/03/12 | 34,000 | 34,450 | 34,000 | 34,450 | 5 |
| 2010/03/11 | 33,700 | 34,000 | 33,700 | 34,000 | 2 |
| 2010/03/10 | 33,100 | 33,200 | 33,100 | 33,200 | 7 |
| 2010/03/09 | 33,400 | 33,500 | 32,350 | 32,350 | 15 |
| 2010/03/08 | 33,500 | 33,500 | 32,500 | 32,800 | 15 |
| 2010/03/05 | 33,850 | 33,850 | 33,000 | 33,000 | 4 |
| 2010/03/04 | 33,800 | 33,900 | 33,300 | 33,900 | 13 |
| 2010/03/03 | 33,000 | 33,300 | 33,000 | 33,300 | 8 |
| 2010/03/02 | 32,150 | 32,150 | 31,800 | 31,800 | 6 |
| 2010/03/01 | 32,000 | 32,100 | 32,000 | 32,100 | 4 |
| 2010/02/26 | 33,000 | 33,800 | 31,700 | 32,900 | 18 |
| 2010/02/25 | 32,000 | 33,000 | 31,700 | 33,000 | 26 |
| 2010/02/24 | 31,300 | 32,150 | 31,100 | 32,150 | 38 |
| 2010/02/23 | 32,000 | 32,000 | 31,800 | 32,000 | 12 |
| 2010/02/22 | 32,800 | 33,000 | 32,800 | 32,800 | 6 |
| 2010/02/19 | 33,000 | 33,300 | 32,050 | 32,500 | 6 |
| 2010/02/18 | 33,000 | 33,000 | 32,500 | 32,500 | 9 |
| 2010/02/17 | 32,500 | 33,000 | 32,300 | 33,000 | 10 |
| 2010/02/16 | 34,550 | 34,600 | 32,500 | 32,500 | 33 |
| 2010/02/15 | 36,750 | 36,750 | 34,400 | 35,000 | 38 |
| 2010/02/12 | 35,500 | 35,500 | 35,000 | 35,000 | 3 |
| 2010/02/10 | 35,900 | 36,000 | 33,300 | 33,300 | 26 |
| 2010/02/09 | 35,700 | 35,700 | 35,700 | 35,700 | 10 |
| 2010/02/08 | 34,000 | 36,200 | 33,300 | 36,200 | 24 |
| 2010/02/05 | 33,800 | 35,000 | 32,200 | 35,000 | 34 |
| 2010/02/04 | 33,200 | 34,800 | 33,100 | 34,800 | 41 |
| 2010/02/03 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2010/02/02 | 33,300 | 33,300 | 32,500 | 32,600 | 21 |
| 2010/02/01 | 33,800 | 33,800 | 31,800 | 33,400 | 87 |
| 2010/01/29 | 34,600 | 35,500 | 34,600 | 34,700 | 47 |
| 2010/01/28 | 35,950 | 36,300 | 35,000 | 36,300 | 30 |
| 2010/01/27 | 36,700 | 36,700 | 35,700 | 36,400 | 42 |
| 2010/01/26 | 37,300 | 37,300 | 37,000 | 37,100 | 3 |
| 2010/01/25 | 37,600 | 37,600 | 37,000 | 37,000 | 12 |
| 2010/01/22 | 37,200 | 37,600 | 37,100 | 37,600 | 11 |
| 2010/01/21 | 37,250 | 37,250 | 37,000 | 37,000 | 13 |
| 2010/01/20 | 38,900 | 39,000 | 37,300 | 38,500 | 74 |
| 2010/01/19 | 37,200 | 38,100 | 37,100 | 37,800 | 98 |
| 2010/01/18 | 37,000 | 37,100 | 36,800 | 37,100 | 6 |
| 2010/01/15 | 37,200 | 37,200 | 36,400 | 37,000 | 30 |
| 2010/01/14 | 36,350 | 37,200 | 36,350 | 37,200 | 22 |
| 2010/01/13 | 37,200 | 37,200 | 37,000 | 37,000 | 5 |
| 2010/01/12 | 38,400 | 38,400 | 37,000 | 37,500 | 39 |
| 2010/01/08 | 37,100 | 37,100 | 36,300 | 37,000 | 17 |
| 2010/01/07 | 37,500 | 37,600 | 36,700 | 36,700 | 29 |
| 2010/01/06 | 38,050 | 38,200 | 37,500 | 38,000 | 39 |
| 2010/01/05 | 38,050 | 38,750 | 38,000 | 38,500 | 15 |
| 2010/01/04 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |