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 |
|---|---|---|---|---|---|
| 2011/12/30 | 30,000 | 31,200 | 29,850 | 30,050 | 439 |
| 2011/12/29 | 30,600 | 30,750 | 29,820 | 30,250 | 1,185 |
| 2011/12/28 | 31,750 | 34,550 | 31,750 | 31,750 | 1,353 |
| 2011/12/27 | 31,500 | 32,500 | 30,500 | 31,750 | 703 |
| 2011/12/26 | 31,100 | 32,850 | 29,800 | 32,050 | 1,088 |
| 2011/12/22 | 32,250 | 32,650 | 30,550 | 31,000 | 830 |
| 2011/12/21 | 34,000 | 34,650 | 32,250 | 32,850 | 665 |
| 2011/12/20 | 32,200 | 35,550 | 32,200 | 33,700 | 1,775 |
| 2011/12/19 | 35,000 | 35,000 | 31,800 | 32,300 | 2,408 |
| 2011/12/16 | 36,300 | 37,400 | 35,200 | 36,000 | 1,050 |
| 2011/12/15 | 39,150 | 40,450 | 35,100 | 35,200 | 2,904 |
| 2011/12/14 | 36,550 | 39,000 | 35,100 | 38,450 | 6,984 |
| 2011/12/13 | 40,500 | 40,500 | 40,500 | 40,500 | 64 |
| 2011/12/12 | 58,500 | 60,900 | 50,500 | 50,500 | 897 |
| 2011/12/09 | 55,500 | 64,200 | 55,500 | 60,500 | 827 |
| 2011/12/08 | 55,500 | 58,600 | 55,300 | 57,300 | 185 |
| 2011/12/07 | 56,000 | 57,900 | 54,700 | 56,000 | 382 |
| 2011/12/06 | 59,000 | 64,800 | 56,500 | 56,600 | 1,124 |
| 2011/12/05 | 58,400 | 58,400 | 55,100 | 56,300 | 604 |
| 2011/12/02 | 61,500 | 61,500 | 56,400 | 57,400 | 712 |
| 2011/12/01 | 63,500 | 64,000 | 59,000 | 60,900 | 843 |
| 2011/11/30 | 63,000 | 68,800 | 61,000 | 61,700 | 1,020 |
| 2011/11/29 | 64,500 | 74,500 | 60,300 | 65,000 | 2,110 |
| 2011/11/28 | 75,300 | 80,000 | 63,100 | 64,500 | 2,680 |
| 2011/11/25 | 64,500 | 72,300 | 63,000 | 72,300 | 1,643 |
| 2011/11/24 | 59,700 | 64,700 | 54,000 | 62,300 | 2,160 |
| 2011/11/22 | 46,850 | 54,700 | 46,800 | 54,700 | 337 |
| 2011/11/21 | 46,600 | 48,600 | 46,600 | 47,650 | 249 |
| 2011/11/18 | 47,600 | 49,800 | 47,300 | 47,700 | 173 |
| 2011/11/17 | 48,000 | 50,000 | 47,300 | 48,300 | 207 |
| 2011/11/16 | 50,500 | 50,500 | 47,200 | 49,000 | 390 |
| 2011/11/15 | 50,400 | 54,000 | 46,700 | 51,200 | 1,007 |
| 2011/11/14 | 47,600 | 49,700 | 44,550 | 49,700 | 1,100 |
| 2011/11/11 | 39,400 | 44,100 | 39,400 | 43,400 | 390 |
| 2011/11/10 | 36,950 | 37,600 | 35,550 | 37,600 | 23 |
| 2011/11/09 | 37,500 | 37,500 | 34,900 | 36,400 | 159 |
| 2011/11/08 | 37,500 | 37,600 | 37,500 | 37,500 | 104 |
| 2011/11/07 | 38,900 | 38,900 | 37,750 | 38,500 | 22 |
| 2011/11/04 | 37,300 | 38,900 | 36,500 | 38,900 | 23 |
| 2011/11/02 | 37,500 | 38,000 | 35,200 | 38,000 | 53 |
| 2011/11/01 | 38,000 | 38,000 | 36,500 | 38,000 | 95 |
| 2011/10/31 | 37,000 | 39,000 | 36,800 | 39,000 | 213 |
| 2011/10/28 | 34,500 | 37,500 | 34,500 | 37,000 | 160 |
| 2011/10/27 | 34,700 | 35,000 | 34,100 | 35,000 | 26 |
| 2011/10/26 | 34,850 | 34,850 | 34,000 | 34,700 | 50 |
| 2011/10/25 | 33,500 | 35,000 | 33,500 | 34,100 | 55 |
| 2011/10/24 | 31,800 | 33,000 | 31,150 | 33,000 | 36 |
| 2011/10/21 | 32,800 | 32,800 | 31,500 | 32,500 | 89 |
| 2011/10/20 | 31,700 | 32,800 | 31,600 | 32,800 | 7 |
| 2011/10/19 | 33,350 | 34,000 | 32,000 | 32,050 | 181 |
| 2011/10/18 | 31,000 | 32,800 | 31,000 | 32,650 | 64 |
| 2011/10/17 | 32,000 | 32,800 | 31,300 | 31,300 | 169 |
| 2011/10/14 | 31,000 | 31,300 | 31,000 | 31,300 | 6 |
| 2011/10/13 | 30,700 | 32,000 | 29,600 | 31,000 | 70 |
| 2011/10/12 | 29,800 | 31,500 | 29,800 | 30,000 | 32 |
| 2011/10/11 | 30,000 | 31,200 | 29,500 | 29,800 | 48 |
| 2011/10/07 | 30,900 | 31,200 | 28,900 | 29,000 | 341 |
| 2011/10/06 | 29,600 | 33,000 | 29,600 | 29,710 | 211 |
| 2011/10/05 | 27,500 | 32,000 | 27,500 | 28,100 | 138 |
| 2011/10/04 | 26,000 | 27,000 | 26,000 | 27,000 | 33 |
| 2011/10/03 | 25,100 | 25,500 | 25,100 | 25,500 | 24 |
| 2011/09/30 | 25,500 | 26,000 | 25,500 | 26,000 | 10 |
| 2011/09/29 | 25,000 | 25,900 | 25,000 | 25,900 | 26 |
| 2011/09/28 | 25,900 | 26,000 | 25,900 | 26,000 | 21 |
| 2011/09/27 | 26,000 | 26,000 | 25,200 | 25,900 | 28 |
| 2011/09/26 | 25,100 | 26,050 | 25,100 | 26,000 | 16 |
| 2011/09/22 | 25,900 | 26,700 | 25,900 | 26,700 | 12 |
| 2011/09/21 | 27,000 | 27,000 | 26,200 | 26,500 | 38 |
| 2011/09/20 | 27,900 | 27,900 | 26,610 | 27,000 | 18 |
| 2011/09/16 | 27,400 | 27,900 | 27,400 | 27,900 | 5 |
| 2011/09/15 | 27,300 | 28,300 | 27,000 | 28,300 | 226 |
| 2011/09/14 | 27,000 | 27,300 | 27,000 | 27,300 | 5 |
| 2011/09/13 | 26,400 | 27,400 | 26,000 | 27,400 | 37 |
| 2011/09/12 | 28,600 | 28,600 | 27,000 | 27,870 | 33 |
| 2011/09/09 | 27,500 | 28,000 | 27,500 | 27,600 | 57 |
| 2011/09/08 | 27,990 | 27,990 | 27,500 | 27,500 | 80 |
| 2011/09/07 | 27,500 | 28,490 | 27,500 | 28,490 | 16 |
| 2011/09/06 | 26,100 | 27,500 | 25,500 | 27,500 | 57 |
| 2011/09/05 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2011/09/02 | 28,100 | 28,500 | 28,100 | 28,500 | 7 |
| 2011/09/01 | 28,000 | 28,520 | 28,000 | 28,100 | 23 |
| 2011/08/31 | 27,900 | 27,900 | 27,900 | 27,900 | 5 |
| 2011/08/30 | 26,400 | 28,000 | 26,400 | 27,200 | 43 |
| 2011/08/29 | 27,800 | 27,800 | 26,300 | 26,400 | 55 |
| 2011/08/26 | 26,600 | 27,100 | 26,600 | 27,100 | 6 |
| 2011/08/25 | 27,000 | 27,000 | 26,900 | 27,000 | 14 |
| 2011/08/24 | 26,500 | 27,000 | 26,300 | 27,000 | 27 |
| 2011/08/23 | 26,500 | 26,900 | 25,500 | 26,900 | 19 |
| 2011/08/22 | 25,500 | 27,500 | 25,500 | 27,500 | 21 |
| 2011/08/19 | 25,900 | 27,400 | 25,500 | 27,400 | 51 |
| 2011/08/18 | 26,500 | 27,400 | 26,500 | 27,400 | 3 |
| 2011/08/17 | 0 | 0 | 0 | 26,390 | 0 |
| 2011/08/16 | 26,000 | 26,500 | 25,400 | 26,390 | 40 |
| 2011/08/15 | 26,260 | 26,600 | 26,000 | 26,000 | 25 |
| 2011/08/12 | 24,000 | 24,550 | 24,000 | 24,510 | 42 |
| 2011/08/11 | 24,890 | 24,890 | 23,600 | 24,500 | 11 |
| 2011/08/10 | 25,100 | 25,800 | 23,910 | 25,300 | 79 |
| 2011/08/09 | 23,500 | 24,000 | 20,800 | 23,990 | 166 |
| 2011/08/08 | 26,400 | 26,400 | 21,510 | 24,990 | 142 |
| 2011/08/05 | 24,500 | 26,500 | 24,500 | 25,900 | 52 |
| 2011/08/04 | 25,960 | 26,500 | 24,460 | 26,000 | 51 |
| 2011/08/03 | 26,000 | 26,000 | 24,220 | 25,960 | 144 |
| 2011/08/02 | 29,500 | 29,800 | 26,030 | 26,250 | 357 |
| 2011/08/01 | 29,120 | 30,200 | 29,120 | 30,200 | 9 |
| 2011/07/29 | 29,400 | 30,400 | 29,000 | 30,400 | 58 |
| 2011/07/28 | 31,200 | 31,200 | 31,000 | 31,000 | 16 |
| 2011/07/27 | 32,500 | 32,600 | 32,500 | 32,600 | 19 |
| 2011/07/26 | 30,600 | 32,450 | 30,600 | 32,000 | 16 |
| 2011/07/25 | 30,200 | 31,900 | 30,200 | 31,700 | 16 |
| 2011/07/22 | 31,600 | 32,000 | 29,900 | 31,500 | 18 |
| 2011/07/21 | 0 | 0 | 0 | 31,600 | 0 |
| 2011/07/20 | 29,000 | 31,600 | 29,000 | 31,600 | 48 |
| 2011/07/19 | 30,300 | 30,600 | 29,700 | 30,600 | 24 |
| 2011/07/15 | 30,100 | 30,200 | 30,100 | 30,200 | 15 |
| 2011/07/14 | 30,400 | 30,400 | 30,050 | 30,100 | 20 |
| 2011/07/13 | 30,550 | 30,900 | 30,500 | 30,600 | 23 |
| 2011/07/12 | 30,450 | 30,550 | 30,300 | 30,550 | 11 |
| 2011/07/11 | 30,950 | 30,950 | 30,000 | 30,000 | 21 |
| 2011/07/08 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2011/07/07 | 30,100 | 31,000 | 29,300 | 30,300 | 22 |
| 2011/07/06 | 30,000 | 30,350 | 29,520 | 30,350 | 13 |
| 2011/07/05 | 31,250 | 31,250 | 29,630 | 30,000 | 31 |
| 2011/07/04 | 30,350 | 31,250 | 30,350 | 30,800 | 11 |
| 2011/07/01 | 30,450 | 30,500 | 30,350 | 30,350 | 8 |
| 2011/06/30 | 30,000 | 31,400 | 30,000 | 31,000 | 23 |
| 2011/06/29 | 29,800 | 29,900 | 29,800 | 29,800 | 12 |
| 2011/06/28 | 31,000 | 31,000 | 30,500 | 30,500 | 16 |
| 2011/06/27 | 29,550 | 29,800 | 29,550 | 29,800 | 8 |
| 2011/06/24 | 30,700 | 30,700 | 30,000 | 30,700 | 4 |
| 2011/06/23 | 30,000 | 30,300 | 29,320 | 29,500 | 12 |
| 2011/06/22 | 30,500 | 31,000 | 30,000 | 30,000 | 13 |
| 2011/06/21 | 30,900 | 30,900 | 30,100 | 30,500 | 10 |
| 2011/06/20 | 0 | 0 | 0 | 30,900 | 0 |
| 2011/06/17 | 30,500 | 30,900 | 29,200 | 30,900 | 13 |
| 2011/06/16 | 29,700 | 29,700 | 29,650 | 29,650 | 5 |
| 2011/06/15 | 31,150 | 31,150 | 31,000 | 31,100 | 38 |
| 2011/06/14 | 29,560 | 30,500 | 29,550 | 29,700 | 77 |
| 2011/06/13 | 30,800 | 30,800 | 29,500 | 30,050 | 29 |
| 2011/06/10 | 31,100 | 31,100 | 29,600 | 30,800 | 47 |
| 2011/06/09 | 31,500 | 31,500 | 29,000 | 30,100 | 71 |
| 2011/06/08 | 31,000 | 31,500 | 30,500 | 30,500 | 43 |
| 2011/06/07 | 0 | 0 | 0 | 31,900 | 0 |
| 2011/06/06 | 30,500 | 31,900 | 30,500 | 31,900 | 17 |
| 2011/06/03 | 31,800 | 31,800 | 29,880 | 31,500 | 61 |
| 2011/06/02 | 30,000 | 31,400 | 29,000 | 31,400 | 55 |
| 2011/06/01 | 30,000 | 32,600 | 28,300 | 32,600 | 180 |
| 2011/05/31 | 27,500 | 28,500 | 27,500 | 28,500 | 28 |
| 2011/05/30 | 26,100 | 28,520 | 26,100 | 27,100 | 225 |
| 2011/05/27 | 26,000 | 27,000 | 26,000 | 27,000 | 30 |
| 2011/05/26 | 26,000 | 27,000 | 25,500 | 27,000 | 64 |
| 2011/05/25 | 26,500 | 26,840 | 25,500 | 26,840 | 66 |
| 2011/05/24 | 27,000 | 27,000 | 25,700 | 27,000 | 16 |
| 2011/05/23 | 28,300 | 28,300 | 27,300 | 27,300 | 11 |
| 2011/05/20 | 27,200 | 28,300 | 26,800 | 28,300 | 33 |
| 2011/05/19 | 26,990 | 27,890 | 26,210 | 27,890 | 17 |
| 2011/05/18 | 26,950 | 27,900 | 25,900 | 27,900 | 20 |
| 2011/05/17 | 28,110 | 28,500 | 26,000 | 27,000 | 209 |
| 2011/05/16 | 27,190 | 29,300 | 27,190 | 28,500 | 602 |
| 2011/05/13 | 24,660 | 25,000 | 24,200 | 24,300 | 28 |
| 2011/05/12 | 24,990 | 24,990 | 24,910 | 24,910 | 5 |
| 2011/05/11 | 24,500 | 25,000 | 24,500 | 24,990 | 11 |
| 2011/05/10 | 25,100 | 25,100 | 23,000 | 24,500 | 15 |
| 2011/05/09 | 24,400 | 24,400 | 23,000 | 24,000 | 6 |
| 2011/05/06 | 24,400 | 24,400 | 24,400 | 24,400 | 1 |
| 2011/05/02 | 22,200 | 24,400 | 22,000 | 24,400 | 52 |
| 2011/04/28 | 24,020 | 24,600 | 24,000 | 24,000 | 15 |
| 2011/04/27 | 24,900 | 24,900 | 24,010 | 24,200 | 22 |
| 2011/04/26 | 24,990 | 24,990 | 24,500 | 24,900 | 14 |
| 2011/04/25 | 24,300 | 24,500 | 24,300 | 24,500 | 5 |
| 2011/04/22 | 24,500 | 25,000 | 24,110 | 24,200 | 53 |
| 2011/04/21 | 24,740 | 24,740 | 24,300 | 24,300 | 12 |
| 2011/04/20 | 25,000 | 25,000 | 24,600 | 24,600 | 12 |
| 2011/04/19 | 25,000 | 25,100 | 25,000 | 25,000 | 35 |
| 2011/04/18 | 25,100 | 25,500 | 25,100 | 25,500 | 4 |
| 2011/04/15 | 25,500 | 26,500 | 25,500 | 25,500 | 37 |
| 2011/04/14 | 23,800 | 24,300 | 23,300 | 24,290 | 7 |
| 2011/04/13 | 22,500 | 22,800 | 22,500 | 22,800 | 11 |
| 2011/04/12 | 24,350 | 24,350 | 23,320 | 23,400 | 5 |
| 2011/04/11 | 23,000 | 24,400 | 23,000 | 24,350 | 23 |
| 2011/04/08 | 23,300 | 23,950 | 22,810 | 23,950 | 20 |
| 2011/04/07 | 23,610 | 24,010 | 23,010 | 23,300 | 39 |
| 2011/04/06 | 24,900 | 25,000 | 24,000 | 24,110 | 83 |
| 2011/04/05 | 25,000 | 25,900 | 24,500 | 25,900 | 25 |
| 2011/04/04 | 26,500 | 26,500 | 25,000 | 25,000 | 53 |
| 2011/04/01 | 27,000 | 27,500 | 25,630 | 26,500 | 24 |
| 2011/03/31 | 25,200 | 26,200 | 25,200 | 25,330 | 31 |
| 2011/03/30 | 24,600 | 26,800 | 24,600 | 26,200 | 21 |
| 2011/03/29 | 24,800 | 26,500 | 24,100 | 26,500 | 72 |
| 2011/03/28 | 25,800 | 25,900 | 25,100 | 25,900 | 56 |
| 2011/03/25 | 26,100 | 26,500 | 26,000 | 26,000 | 104 |
| 2011/03/24 | 27,200 | 27,200 | 26,300 | 26,400 | 56 |
| 2011/03/23 | 26,490 | 27,700 | 25,920 | 27,700 | 94 |
| 2011/03/22 | 26,500 | 27,600 | 25,200 | 26,700 | 200 |
| 2011/03/18 | 23,000 | 26,350 | 23,000 | 26,000 | 126 |
| 2011/03/17 | 20,000 | 23,300 | 19,310 | 23,300 | 211 |
| 2011/03/16 | 19,000 | 23,650 | 19,000 | 20,600 | 653 |
| 2011/03/15 | 20,850 | 20,850 | 20,850 | 20,850 | 115 |
| 2011/03/14 | 25,850 | 27,000 | 25,850 | 25,850 | 292 |
| 2011/03/11 | 33,900 | 33,900 | 32,700 | 32,850 | 76 |
| 2011/03/10 | 35,000 | 35,300 | 34,250 | 34,500 | 19 |
| 2011/03/09 | 34,300 | 34,700 | 33,050 | 34,700 | 25 |
| 2011/03/08 | 33,500 | 35,000 | 33,500 | 34,000 | 43 |
| 2011/03/07 | 34,400 | 34,500 | 34,100 | 34,100 | 14 |
| 2011/03/04 | 33,900 | 34,500 | 33,900 | 34,400 | 21 |
| 2011/03/03 | 32,600 | 33,000 | 32,600 | 33,000 | 6 |
| 2011/03/02 | 33,100 | 33,100 | 32,200 | 32,200 | 26 |
| 2011/03/01 | 32,950 | 33,100 | 32,750 | 33,100 | 34 |
| 2011/02/28 | 32,700 | 32,700 | 32,600 | 32,600 | 30 |
| 2011/02/25 | 32,550 | 33,000 | 32,550 | 32,600 | 37 |
| 2011/02/24 | 32,700 | 33,800 | 32,500 | 33,800 | 31 |
| 2011/02/23 | 33,300 | 35,000 | 33,300 | 33,300 | 35 |
| 2011/02/22 | 34,600 | 34,600 | 33,300 | 34,000 | 61 |
| 2011/02/21 | 33,100 | 34,500 | 33,100 | 34,500 | 42 |
| 2011/02/18 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2011/02/17 | 0 | 0 | 0 | 34,200 | 0 |
| 2011/02/16 | 34,100 | 34,200 | 32,500 | 34,200 | 45 |
| 2011/02/15 | 34,500 | 34,500 | 33,500 | 34,400 | 60 |
| 2011/02/14 | 33,600 | 34,150 | 33,600 | 34,150 | 45 |
| 2011/02/10 | 33,200 | 33,700 | 33,000 | 33,600 | 30 |
| 2011/02/09 | 33,000 | 33,600 | 32,500 | 32,500 | 33 |
| 2011/02/08 | 32,600 | 33,000 | 32,600 | 33,000 | 23 |
| 2011/02/07 | 33,400 | 33,450 | 32,600 | 32,600 | 27 |
| 2011/02/04 | 33,400 | 33,400 | 32,000 | 32,950 | 34 |
| 2011/02/03 | 33,300 | 33,300 | 32,000 | 32,700 | 34 |
| 2011/02/02 | 33,000 | 33,400 | 32,300 | 33,000 | 51 |
| 2011/02/01 | 32,700 | 33,400 | 32,500 | 32,500 | 89 |
| 2011/01/31 | 34,000 | 35,000 | 32,500 | 32,800 | 134 |
| 2011/01/28 | 36,000 | 36,500 | 35,600 | 35,600 | 35 |
| 2011/01/27 | 35,500 | 36,500 | 35,500 | 36,500 | 17 |
| 2011/01/26 | 36,800 | 36,800 | 35,650 | 36,550 | 43 |
| 2011/01/25 | 33,850 | 35,400 | 33,600 | 35,400 | 53 |
| 2011/01/24 | 33,600 | 35,000 | 33,500 | 34,500 | 51 |
| 2011/01/21 | 36,550 | 36,550 | 34,900 | 35,000 | 87 |
| 2011/01/20 | 37,500 | 37,500 | 36,650 | 36,900 | 21 |
| 2011/01/19 | 38,200 | 38,200 | 37,500 | 38,200 | 74 |
| 2011/01/18 | 38,100 | 39,800 | 37,900 | 39,100 | 55 |
| 2011/01/17 | 40,400 | 40,400 | 38,000 | 39,000 | 108 |
| 2011/01/14 | 38,000 | 39,000 | 37,500 | 38,500 | 111 |
| 2011/01/13 | 37,900 | 38,900 | 37,900 | 38,900 | 69 |
| 2011/01/12 | 37,000 | 38,100 | 36,500 | 37,500 | 97 |
| 2011/01/11 | 37,650 | 37,650 | 36,100 | 37,500 | 96 |
| 2011/01/07 | 37,450 | 38,100 | 37,000 | 37,000 | 65 |
| 2011/01/06 | 36,850 | 37,500 | 36,500 | 37,300 | 66 |
| 2011/01/05 | 35,500 | 37,900 | 35,000 | 35,900 | 244 |
| 2011/01/04 | 34,500 | 35,500 | 34,000 | 34,000 | 58 |