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 |
---|---|---|---|---|---|
2014/12/30 | 187 | 192 | 182 | 187 | 827,000 |
2014/12/29 | 190 | 195 | 181 | 185 | 1,051,900 |
2014/12/26 | 180 | 196 | 179 | 194 | 2,037,600 |
2014/12/25 | 172 | 203 | 171 | 183 | 4,512,800 |
2014/12/24 | 182 | 182 | 170 | 174 | 738,800 |
2014/12/22 | 182 | 192 | 175 | 175 | 1,503,000 |
2014/12/19 | 196 | 202 | 178 | 178 | 2,319,400 |
2014/12/18 | 188 | 191 | 176 | 181 | 2,388,100 |
2014/12/17 | 206 | 208 | 177 | 183 | 2,447,500 |
2014/12/16 | 213 | 233 | 201 | 208 | 3,633,000 |
2014/12/15 | 232 | 250 | 203 | 205 | 2,834,500 |
2014/12/12 | 225 | 267 | 225 | 248 | 10,135,400 |
2014/12/11 | 211 | 295 | 208 | 226 | 13,294,400 |
2014/12/10 | 240 | 260 | 200 | 215 | 5,419,200 |
2014/12/09 | 334 | 349 | 246 | 263 | 10,187,500 |
2014/12/08 | 286 | 326 | 250 | 326 | 6,214,000 |
2014/12/05 | 246 | 246 | 246 | 246 | 113,500 |
2014/12/04 | 147 | 196 | 144 | 196 | 9,988,100 |
2014/12/03 | 120 | 156 | 118 | 146 | 15,203,900 |
2014/12/02 | 108 | 108 | 104 | 106 | 505,800 |
2014/12/01 | 109 | 109 | 103 | 106 | 590,700 |
2014/11/28 | 110 | 111 | 104 | 105 | 1,250,800 |
2014/11/27 | 135 | 142 | 110 | 115 | 6,744,600 |
2014/11/26 | 120 | 120 | 117 | 120 | 2,450,400 |
2014/11/25 | 87 | 90 | 87 | 90 | 117,000 |
2014/11/21 | 87 | 88 | 86 | 88 | 97,200 |
2014/11/20 | 90 | 90 | 86 | 86 | 193,200 |
2014/11/19 | 91 | 91 | 90 | 90 | 44,600 |
2014/11/18 | 91 | 91 | 89 | 90 | 108,600 |
2014/11/17 | 90 | 93 | 90 | 92 | 266,000 |
2014/11/14 | 93 | 94 | 91 | 93 | 59,700 |
2014/11/13 | 93 | 94 | 92 | 92 | 19,200 |
2014/11/12 | 91 | 94 | 91 | 91 | 146,500 |
2014/11/11 | 95 | 95 | 90 | 94 | 165,300 |
2014/11/10 | 95 | 96 | 92 | 92 | 99,400 |
2014/11/07 | 98 | 98 | 95 | 97 | 130,200 |
2014/11/06 | 98 | 99 | 96 | 98 | 78,700 |
2014/11/05 | 97 | 99 | 95 | 99 | 91,200 |
2014/11/04 | 99 | 102 | 95 | 97 | 562,800 |
2014/10/31 | 90 | 95 | 88 | 92 | 332,400 |
2014/10/30 | 88 | 101 | 88 | 91 | 1,133,700 |
2014/10/29 | 86 | 91 | 86 | 88 | 108,000 |
2014/10/28 | 88 | 89 | 88 | 88 | 19,700 |
2014/10/27 | 91 | 91 | 87 | 89 | 75,700 |
2014/10/24 | 90 | 92 | 90 | 91 | 47,600 |
2014/10/23 | 91 | 93 | 91 | 92 | 20,800 |
2014/10/22 | 89 | 92 | 89 | 92 | 57,400 |
2014/10/21 | 89 | 90 | 87 | 89 | 81,700 |
2014/10/20 | 89 | 90 | 88 | 89 | 79,500 |
2014/10/17 | 89 | 90 | 87 | 87 | 48,900 |
2014/10/16 | 90 | 90 | 84 | 88 | 191,500 |
2014/10/15 | 89 | 92 | 87 | 92 | 126,400 |
2014/10/14 | 90 | 90 | 85 | 87 | 244,700 |
2014/10/10 | 97 | 97 | 89 | 91 | 324,600 |
2014/10/09 | 100 | 101 | 97 | 97 | 107,600 |
2014/10/08 | 99 | 100 | 98 | 100 | 54,200 |
2014/10/07 | 101 | 103 | 100 | 100 | 48,200 |
2014/10/06 | 102 | 103 | 100 | 101 | 126,400 |
2014/10/03 | 101 | 103 | 100 | 101 | 32,800 |
2014/10/02 | 100 | 103 | 97 | 101 | 276,500 |
2014/10/01 | 102 | 102 | 101 | 101 | 126,800 |
2014/09/30 | 105 | 105 | 102 | 103 | 70,100 |
2014/09/29 | 103 | 105 | 103 | 104 | 57,400 |
2014/09/26 | 102 | 103 | 101 | 103 | 47,900 |
2014/09/25 | 104 | 104 | 101 | 103 | 156,700 |
2014/09/24 | 103 | 104 | 103 | 104 | 57,500 |
2014/09/22 | 104 | 104 | 102 | 103 | 60,500 |
2014/09/19 | 103 | 104 | 102 | 104 | 119,200 |
2014/09/18 | 104 | 104 | 102 | 103 | 189,300 |
2014/09/17 | 105 | 105 | 103 | 103 | 222,200 |
2014/09/16 | 106 | 106 | 104 | 106 | 141,300 |
2014/09/12 | 106 | 107 | 105 | 106 | 85,200 |
2014/09/11 | 107 | 108 | 105 | 106 | 431,900 |
2014/09/10 | 111 | 111 | 106 | 106 | 289,300 |
2014/09/09 | 109 | 113 | 108 | 112 | 407,800 |
2014/09/08 | 107 | 109 | 106 | 108 | 110,500 |
2014/09/05 | 108 | 109 | 105 | 106 | 219,200 |
2014/09/04 | 109 | 111 | 107 | 108 | 183,900 |
2014/09/03 | 107 | 108 | 107 | 108 | 83,100 |
2014/09/02 | 109 | 109 | 107 | 107 | 261,300 |
2014/09/01 | 107 | 110 | 106 | 107 | 357,000 |
2014/08/29 | 106 | 107 | 105 | 106 | 45,400 |
2014/08/28 | 107 | 107 | 104 | 105 | 145,600 |
2014/08/27 | 106 | 107 | 105 | 107 | 46,500 |
2014/08/26 | 105 | 107 | 105 | 106 | 122,100 |
2014/08/25 | 106 | 106 | 105 | 105 | 100,900 |
2014/08/22 | 107 | 107 | 105 | 106 | 104,400 |
2014/08/21 | 109 | 110 | 106 | 106 | 266,800 |
2014/08/20 | 108 | 109 | 106 | 108 | 179,100 |
2014/08/19 | 107 | 109 | 106 | 107 | 221,200 |
2014/08/18 | 110 | 111 | 106 | 106 | 234,700 |
2014/08/15 | 111 | 115 | 108 | 111 | 772,500 |
2014/08/14 | 120 | 123 | 119 | 121 | 264,900 |
2014/08/13 | 122 | 124 | 118 | 119 | 228,300 |
2014/08/12 | 117 | 121 | 115 | 121 | 139,500 |
2014/08/11 | 114 | 117 | 113 | 116 | 94,500 |
2014/08/08 | 114 | 115 | 108 | 114 | 283,100 |
2014/08/07 | 116 | 117 | 114 | 115 | 191,100 |
2014/08/06 | 115 | 117 | 115 | 116 | 106,700 |
2014/08/05 | 120 | 120 | 114 | 115 | 159,400 |
2014/08/04 | 117 | 120 | 115 | 120 | 91,200 |
2014/08/01 | 116 | 118 | 114 | 117 | 185,100 |
2014/07/31 | 122 | 122 | 117 | 117 | 298,400 |
2014/07/30 | 123 | 124 | 121 | 121 | 214,000 |
2014/07/29 | 119 | 125 | 118 | 124 | 336,700 |
2014/07/28 | 117 | 119 | 117 | 119 | 106,300 |
2014/07/25 | 119 | 120 | 117 | 119 | 96,000 |
2014/07/24 | 118 | 118 | 117 | 118 | 54,800 |
2014/07/23 | 118 | 119 | 117 | 118 | 85,300 |
2014/07/22 | 117 | 119 | 115 | 118 | 108,600 |
2014/07/18 | 116 | 117 | 114 | 115 | 118,100 |
2014/07/17 | 120 | 121 | 117 | 117 | 248,900 |
2014/07/16 | 120 | 122 | 119 | 121 | 134,300 |
2014/07/15 | 122 | 123 | 121 | 121 | 65,600 |
2014/07/14 | 119 | 123 | 118 | 122 | 123,200 |
2014/07/11 | 119 | 119 | 117 | 119 | 139,200 |
2014/07/10 | 121 | 123 | 120 | 120 | 149,700 |
2014/07/09 | 124 | 124 | 118 | 121 | 295,500 |
2014/07/08 | 126 | 128 | 123 | 126 | 394,400 |
2014/07/07 | 126 | 129 | 125 | 128 | 484,600 |
2014/07/04 | 120 | 124 | 119 | 124 | 263,600 |
2014/07/03 | 121 | 121 | 118 | 118 | 284,500 |
2014/07/02 | 119 | 124 | 118 | 122 | 441,000 |
2014/07/01 | 118 | 119 | 117 | 117 | 181,500 |
2014/06/30 | 115 | 119 | 113 | 117 | 425,600 |
2014/06/27 | 131 | 132 | 115 | 120 | 1,585,100 |
2014/06/26 | 125 | 126 | 123 | 126 | 396,200 |
2014/06/25 | 124 | 128 | 122 | 126 | 523,700 |
2014/06/24 | 125 | 126 | 120 | 124 | 419,300 |
2014/06/23 | 119 | 126 | 118 | 126 | 816,100 |
2014/06/20 | 115 | 121 | 113 | 116 | 817,900 |
2014/06/19 | 112 | 115 | 111 | 113 | 394,400 |
2014/06/18 | 112 | 112 | 108 | 111 | 412,100 |
2014/06/17 | 112 | 113 | 111 | 112 | 291,700 |
2014/06/16 | 113 | 114 | 112 | 114 | 268,200 |
2014/06/13 | 114 | 117 | 113 | 115 | 97,900 |
2014/06/12 | 112 | 114 | 111 | 114 | 44,400 |
2014/06/11 | 112 | 113 | 111 | 112 | 96,000 |
2014/06/10 | 116 | 116 | 113 | 113 | 155,400 |
2014/06/09 | 115 | 117 | 114 | 116 | 152,000 |
2014/06/06 | 114 | 115 | 113 | 114 | 70,700 |
2014/06/05 | 116 | 116 | 113 | 114 | 83,600 |
2014/06/04 | 115 | 116 | 113 | 116 | 130,900 |
2014/06/03 | 116 | 118 | 115 | 116 | 135,900 |
2014/06/02 | 113 | 117 | 113 | 117 | 272,100 |
2014/05/30 | 114 | 117 | 110 | 112 | 470,000 |
2014/05/29 | 110 | 114 | 109 | 114 | 349,300 |
2014/05/28 | 109 | 111 | 107 | 111 | 230,300 |
2014/05/27 | 103 | 111 | 103 | 110 | 689,000 |
2014/05/26 | 103 | 104 | 100 | 103 | 660,200 |
2014/05/23 | 104 | 107 | 102 | 106 | 118,300 |
2014/05/22 | 102 | 103 | 100 | 102 | 107,000 |
2014/05/21 | 102 | 105 | 99 | 100 | 191,600 |
2014/05/20 | 103 | 103 | 98 | 101 | 144,200 |
2014/05/19 | 112 | 112 | 98 | 101 | 610,600 |
2014/05/16 | 119 | 119 | 111 | 114 | 526,000 |
2014/05/15 | 120 | 131 | 117 | 124 | 424,400 |
2014/05/14 | 117 | 120 | 114 | 117 | 645,900 |
2014/05/13 | 138 | 150 | 134 | 136 | 651,700 |
2014/05/12 | 131 | 139 | 128 | 139 | 507,700 |
2014/05/09 | 134 | 134 | 124 | 127 | 216,100 |
2014/05/08 | 133 | 136 | 130 | 133 | 505,700 |
2014/05/07 | 120 | 130 | 120 | 126 | 621,400 |
2014/05/02 | 116 | 119 | 116 | 119 | 46,800 |
2014/05/01 | 116 | 117 | 115 | 117 | 73,800 |
2014/04/30 | 118 | 118 | 116 | 116 | 81,600 |
2014/04/28 | 118 | 121 | 117 | 117 | 176,800 |
2014/04/25 | 120 | 136 | 118 | 118 | 1,984,000 |
2014/04/24 | 120 | 120 | 118 | 119 | 72,100 |
2014/04/23 | 117 | 119 | 116 | 119 | 53,800 |
2014/04/22 | 120 | 120 | 116 | 116 | 67,200 |
2014/04/21 | 120 | 120 | 117 | 119 | 68,400 |
2014/04/18 | 120 | 120 | 117 | 119 | 117,000 |
2014/04/17 | 118 | 119 | 116 | 118 | 53,900 |
2014/04/16 | 120 | 122 | 113 | 117 | 528,400 |
2014/04/15 | 123 | 123 | 118 | 119 | 151,700 |
2014/04/14 | 120 | 124 | 119 | 122 | 78,900 |
2014/04/11 | 116 | 121 | 115 | 121 | 102,200 |
2014/04/10 | 121 | 124 | 118 | 120 | 158,700 |
2014/04/09 | 119 | 123 | 117 | 120 | 74,400 |
2014/04/08 | 120 | 121 | 118 | 120 | 105,900 |
2014/04/07 | 126 | 128 | 121 | 122 | 174,200 |
2014/04/04 | 129 | 130 | 125 | 128 | 178,700 |
2014/04/03 | 128 | 135 | 127 | 129 | 239,300 |
2014/04/02 | 129 | 134 | 126 | 126 | 287,400 |
2014/04/01 | 125 | 129 | 124 | 129 | 293,600 |
2014/03/31 | 124 | 126 | 122 | 125 | 120,200 |
2014/03/28 | 119 | 125 | 116 | 123 | 208,700 |
2014/03/27 | 118 | 122 | 115 | 122 | 53,500 |
2014/03/26 | 123 | 124 | 120 | 120 | 252,300 |
2014/03/25 | 118 | 128 | 117 | 126 | 268,600 |
2014/03/24 | 116 | 120 | 113 | 120 | 241,800 |
2014/03/20 | 133 | 133 | 107 | 119 | 695,400 |
2014/03/19 | 135 | 135 | 127 | 130 | 218,800 |
2014/03/18 | 142 | 142 | 133 | 135 | 167,500 |
2014/03/17 | 142 | 153 | 130 | 134 | 1,177,900 |
2014/03/14 | 133 | 137 | 130 | 130 | 410,400 |
2014/03/13 | 152 | 168 | 134 | 143 | 720,700 |
2014/03/12 | 163 | 180 | 145 | 159 | 2,670,600 |
2014/03/11 | 134 | 171 | 133 | 160 | 4,117,000 |
2014/03/10 | 124 | 137 | 124 | 136 | 512,500 |
2014/03/07 | 124 | 125 | 123 | 124 | 59,300 |
2014/03/06 | 123 | 124 | 115 | 124 | 103,100 |
2014/03/05 | 122 | 122 | 119 | 122 | 113,200 |
2014/03/04 | 115 | 122 | 114 | 119 | 101,800 |
2014/03/03 | 117 | 119 | 114 | 117 | 91,500 |
2014/02/28 | 121 | 123 | 118 | 120 | 138,300 |
2014/02/27 | 124 | 126 | 121 | 121 | 162,900 |
2014/02/26 | 121 | 136 | 120 | 122 | 916,500 |
2014/02/25 | 118 | 121 | 117 | 118 | 82,000 |
2014/02/24 | 117 | 119 | 114 | 117 | 77,800 |
2014/02/21 | 117 | 120 | 113 | 116 | 62,300 |
2014/02/20 | 118 | 121 | 110 | 115 | 112,700 |
2014/02/19 | 123 | 124 | 118 | 119 | 69,900 |
2014/02/18 | 117 | 122 | 115 | 120 | 99,800 |
2014/02/17 | 121 | 121 | 111 | 115 | 168,200 |
2014/02/14 | 124 | 125 | 116 | 121 | 222,600 |
2014/02/13 | 127 | 129 | 124 | 124 | 123,400 |
2014/02/12 | 125 | 129 | 124 | 127 | 120,600 |
2014/02/10 | 126 | 127 | 123 | 125 | 107,900 |
2014/02/07 | 125 | 128 | 122 | 123 | 166,000 |
2014/02/06 | 115 | 125 | 115 | 122 | 191,700 |
2014/02/05 | 120 | 127 | 112 | 116 | 445,900 |
2014/02/04 | 103 | 117 | 96 | 111 | 599,500 |
2014/02/03 | 132 | 133 | 120 | 123 | 237,500 |
2014/01/31 | 141 | 142 | 133 | 137 | 168,300 |
2014/01/30 | 143 | 143 | 137 | 140 | 180,200 |
2014/01/29 | 139 | 146 | 138 | 146 | 220,000 |
2014/01/28 | 137 | 144 | 136 | 138 | 172,600 |
2014/01/27 | 140 | 141 | 138 | 138 | 237,800 |
2014/01/24 | 146 | 151 | 142 | 146 | 265,200 |
2014/01/23 | 169 | 176 | 151 | 152 | 2,065,700 |
2014/01/22 | 144 | 154 | 143 | 154 | 428,600 |
2014/01/21 | 155 | 156 | 142 | 143 | 426,700 |
2014/01/20 | 144 | 165 | 143 | 150 | 2,164,500 |
2014/01/17 | 136 | 143 | 132 | 141 | 242,700 |
2014/01/16 | 144 | 145 | 136 | 136 | 287,600 |
2014/01/15 | 146 | 153 | 142 | 143 | 320,500 |
2014/01/14 | 139 | 150 | 135 | 143 | 463,800 |
2014/01/10 | 139 | 141 | 137 | 141 | 255,100 |
2014/01/09 | 134 | 137 | 133 | 136 | 137,500 |
2014/01/08 | 128 | 138 | 127 | 134 | 173,400 |
2014/01/07 | 130 | 130 | 127 | 128 | 70,200 |
2014/01/06 | 133 | 133 | 126 | 130 | 184,100 |