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 |
---|---|---|---|---|---|
2015/12/30 | 82 | 83 | 80 | 80 | 262,500 |
2015/12/29 | 86 | 86 | 81 | 82 | 277,300 |
2015/12/28 | 79 | 94 | 77 | 83 | 2,034,900 |
2015/12/25 | 77 | 78 | 75 | 75 | 284,900 |
2015/12/24 | 79 | 81 | 76 | 76 | 377,100 |
2015/12/22 | 80 | 81 | 79 | 79 | 177,300 |
2015/12/21 | 79 | 83 | 79 | 79 | 318,100 |
2015/12/18 | 89 | 89 | 80 | 82 | 507,700 |
2015/12/17 | 86 | 92 | 86 | 89 | 427,400 |
2015/12/16 | 87 | 87 | 86 | 86 | 172,300 |
2015/12/15 | 88 | 89 | 86 | 86 | 190,400 |
2015/12/14 | 90 | 90 | 87 | 89 | 223,100 |
2015/12/11 | 90 | 92 | 90 | 91 | 165,400 |
2015/12/10 | 90 | 91 | 90 | 91 | 127,000 |
2015/12/09 | 90 | 92 | 90 | 90 | 344,900 |
2015/12/08 | 93 | 94 | 90 | 90 | 601,300 |
2015/12/07 | 91 | 95 | 89 | 94 | 1,405,000 |
2015/12/04 | 106 | 107 | 104 | 106 | 134,100 |
2015/12/03 | 107 | 107 | 104 | 106 | 109,900 |
2015/12/02 | 106 | 108 | 106 | 106 | 53,900 |
2015/12/01 | 106 | 108 | 105 | 106 | 82,100 |
2015/11/30 | 106 | 106 | 105 | 106 | 50,200 |
2015/11/27 | 105 | 106 | 103 | 105 | 202,100 |
2015/11/26 | 105 | 107 | 104 | 105 | 219,300 |
2015/11/25 | 107 | 110 | 106 | 107 | 160,300 |
2015/11/24 | 105 | 107 | 104 | 106 | 133,500 |
2015/11/20 | 106 | 106 | 102 | 104 | 166,600 |
2015/11/19 | 106 | 107 | 105 | 106 | 83,200 |
2015/11/18 | 107 | 107 | 104 | 106 | 63,000 |
2015/11/17 | 106 | 109 | 103 | 105 | 351,800 |
2015/11/16 | 103 | 106 | 101 | 103 | 700,400 |
2015/11/13 | 112 | 113 | 111 | 113 | 103,100 |
2015/11/12 | 115 | 116 | 112 | 112 | 211,800 |
2015/11/11 | 113 | 113 | 111 | 113 | 45,900 |
2015/11/10 | 112 | 114 | 111 | 112 | 61,000 |
2015/11/09 | 112 | 114 | 112 | 112 | 77,400 |
2015/11/06 | 111 | 113 | 109 | 111 | 129,200 |
2015/11/05 | 112 | 112 | 110 | 110 | 98,600 |
2015/11/04 | 113 | 113 | 111 | 111 | 160,200 |
2015/11/02 | 115 | 116 | 112 | 112 | 217,000 |
2015/10/30 | 114 | 130 | 113 | 116 | 3,217,700 |
2015/10/29 | 115 | 115 | 112 | 113 | 94,200 |
2015/10/28 | 113 | 118 | 113 | 115 | 217,200 |
2015/10/27 | 114 | 115 | 112 | 113 | 179,800 |
2015/10/26 | 115 | 118 | 113 | 114 | 155,700 |
2015/10/23 | 113 | 114 | 112 | 114 | 57,300 |
2015/10/22 | 114 | 114 | 110 | 112 | 153,700 |
2015/10/21 | 113 | 115 | 110 | 113 | 213,700 |
2015/10/20 | 117 | 118 | 110 | 113 | 311,200 |
2015/10/19 | 121 | 122 | 117 | 117 | 162,100 |
2015/10/16 | 119 | 122 | 118 | 120 | 181,100 |
2015/10/15 | 118 | 122 | 116 | 120 | 244,900 |
2015/10/14 | 123 | 125 | 119 | 119 | 229,300 |
2015/10/13 | 121 | 126 | 119 | 124 | 520,500 |
2015/10/09 | 118 | 119 | 116 | 117 | 123,500 |
2015/10/08 | 121 | 122 | 116 | 117 | 550,900 |
2015/10/07 | 136 | 140 | 122 | 123 | 1,587,700 |
2015/10/06 | 121 | 138 | 120 | 126 | 1,442,600 |
2015/10/05 | 120 | 122 | 118 | 119 | 88,000 |
2015/10/02 | 117 | 118 | 115 | 118 | 43,800 |
2015/10/01 | 116 | 119 | 113 | 117 | 78,300 |
2015/09/30 | 113 | 114 | 111 | 112 | 147,300 |
2015/09/29 | 118 | 118 | 112 | 114 | 70,500 |
2015/09/28 | 118 | 122 | 112 | 119 | 118,100 |
2015/09/25 | 120 | 120 | 116 | 120 | 29,600 |
2015/09/24 | 120 | 121 | 119 | 120 | 27,600 |
2015/09/18 | 125 | 125 | 122 | 122 | 32,400 |
2015/09/17 | 121 | 124 | 121 | 123 | 30,000 |
2015/09/16 | 123 | 126 | 121 | 122 | 27,500 |
2015/09/15 | 131 | 131 | 123 | 123 | 123,000 |
2015/09/14 | 126 | 129 | 125 | 126 | 55,200 |
2015/09/11 | 124 | 127 | 122 | 127 | 49,300 |
2015/09/10 | 118 | 124 | 118 | 124 | 48,200 |
2015/09/09 | 120 | 124 | 119 | 122 | 55,100 |
2015/09/08 | 123 | 125 | 112 | 117 | 76,100 |
2015/09/07 | 122 | 127 | 120 | 123 | 39,100 |
2015/09/04 | 129 | 131 | 122 | 124 | 78,100 |
2015/09/03 | 133 | 133 | 129 | 131 | 50,100 |
2015/09/02 | 124 | 129 | 122 | 127 | 90,600 |
2015/09/01 | 135 | 136 | 127 | 128 | 115,400 |
2015/08/31 | 131 | 137 | 131 | 135 | 67,500 |
2015/08/28 | 126 | 139 | 126 | 135 | 192,600 |
2015/08/27 | 128 | 130 | 124 | 128 | 119,200 |
2015/08/26 | 111 | 122 | 111 | 122 | 166,900 |
2015/08/25 | 100 | 119 | 97 | 112 | 504,800 |
2015/08/24 | 126 | 132 | 108 | 108 | 398,800 |
2015/08/21 | 137 | 143 | 135 | 135 | 235,900 |
2015/08/20 | 145 | 146 | 141 | 141 | 101,300 |
2015/08/19 | 147 | 154 | 144 | 146 | 273,100 |
2015/08/18 | 143 | 147 | 142 | 145 | 128,100 |
2015/08/17 | 144 | 145 | 141 | 142 | 181,100 |
2015/08/14 | 146 | 153 | 144 | 148 | 153,700 |
2015/08/13 | 148 | 148 | 143 | 146 | 210,100 |
2015/08/12 | 151 | 151 | 146 | 150 | 189,200 |
2015/08/11 | 150 | 153 | 149 | 151 | 215,500 |
2015/08/10 | 164 | 164 | 146 | 151 | 564,500 |
2015/08/07 | 170 | 176 | 159 | 159 | 846,700 |
2015/08/06 | 170 | 177 | 166 | 168 | 946,000 |
2015/08/05 | 167 | 186 | 164 | 165 | 2,936,600 |
2015/08/04 | 165 | 172 | 158 | 163 | 1,232,100 |
2015/08/03 | 157 | 183 | 157 | 175 | 7,185,800 |
2015/07/31 | 150 | 162 | 146 | 154 | 1,772,400 |
2015/07/30 | 153 | 158 | 138 | 142 | 1,583,200 |
2015/07/29 | 134 | 170 | 133 | 151 | 6,788,800 |
2015/07/28 | 135 | 135 | 132 | 135 | 117,100 |
2015/07/27 | 136 | 137 | 135 | 135 | 73,900 |
2015/07/24 | 135 | 137 | 135 | 136 | 40,800 |
2015/07/23 | 137 | 138 | 135 | 137 | 95,500 |
2015/07/22 | 138 | 138 | 136 | 137 | 69,400 |
2015/07/21 | 136 | 140 | 134 | 138 | 119,000 |
2015/07/17 | 137 | 138 | 135 | 136 | 70,900 |
2015/07/16 | 140 | 140 | 136 | 137 | 133,800 |
2015/07/15 | 140 | 142 | 138 | 140 | 105,100 |
2015/07/14 | 137 | 143 | 137 | 140 | 197,500 |
2015/07/13 | 137 | 140 | 136 | 139 | 70,800 |
2015/07/10 | 135 | 138 | 132 | 136 | 128,500 |
2015/07/09 | 133 | 137 | 122 | 135 | 418,300 |
2015/07/08 | 148 | 149 | 143 | 143 | 215,900 |
2015/07/07 | 146 | 148 | 146 | 148 | 32,400 |
2015/07/06 | 148 | 153 | 145 | 145 | 141,900 |
2015/07/03 | 150 | 151 | 148 | 149 | 82,700 |
2015/07/02 | 150 | 152 | 150 | 152 | 85,100 |
2015/07/01 | 146 | 151 | 145 | 150 | 116,500 |
2015/06/30 | 145 | 148 | 145 | 146 | 60,100 |
2015/06/29 | 147 | 150 | 145 | 147 | 153,700 |
2015/06/26 | 155 | 155 | 152 | 152 | 75,000 |
2015/06/25 | 151 | 159 | 150 | 156 | 395,800 |
2015/06/24 | 150 | 151 | 150 | 150 | 92,800 |
2015/06/23 | 152 | 152 | 149 | 152 | 79,200 |
2015/06/22 | 152 | 152 | 149 | 150 | 80,200 |
2015/06/19 | 151 | 154 | 149 | 151 | 125,000 |
2015/06/18 | 151 | 152 | 149 | 149 | 75,200 |
2015/06/17 | 153 | 153 | 150 | 151 | 74,100 |
2015/06/16 | 155 | 155 | 152 | 153 | 112,500 |
2015/06/15 | 157 | 158 | 153 | 155 | 220,800 |
2015/06/12 | 155 | 160 | 155 | 158 | 79,200 |
2015/06/11 | 155 | 157 | 155 | 156 | 40,300 |
2015/06/10 | 157 | 160 | 154 | 154 | 136,400 |
2015/06/09 | 161 | 161 | 156 | 156 | 188,500 |
2015/06/08 | 164 | 166 | 161 | 161 | 183,000 |
2015/06/05 | 166 | 171 | 163 | 166 | 480,900 |
2015/06/04 | 159 | 190 | 159 | 169 | 1,548,200 |
2015/06/03 | 161 | 161 | 158 | 159 | 93,000 |
2015/06/02 | 160 | 161 | 158 | 161 | 141,400 |
2015/06/01 | 160 | 161 | 159 | 161 | 80,700 |
2015/05/29 | 158 | 161 | 157 | 161 | 51,700 |
2015/05/28 | 159 | 163 | 158 | 158 | 188,200 |
2015/05/27 | 160 | 160 | 157 | 159 | 90,000 |
2015/05/26 | 160 | 160 | 157 | 159 | 74,400 |
2015/05/25 | 160 | 161 | 158 | 160 | 74,400 |
2015/05/22 | 163 | 164 | 159 | 160 | 123,800 |
2015/05/21 | 157 | 163 | 155 | 161 | 118,500 |
2015/05/20 | 155 | 157 | 154 | 157 | 105,400 |
2015/05/19 | 152 | 157 | 152 | 155 | 111,500 |
2015/05/18 | 166 | 166 | 155 | 155 | 336,300 |
2015/05/15 | 158 | 159 | 152 | 158 | 125,200 |
2015/05/14 | 159 | 160 | 158 | 158 | 65,600 |
2015/05/13 | 159 | 160 | 158 | 159 | 61,000 |
2015/05/12 | 159 | 161 | 158 | 161 | 66,600 |
2015/05/11 | 162 | 162 | 157 | 161 | 90,800 |
2015/05/08 | 157 | 162 | 157 | 159 | 52,700 |
2015/05/07 | 155 | 158 | 154 | 157 | 66,400 |
2015/05/01 | 160 | 161 | 154 | 157 | 196,700 |
2015/04/30 | 166 | 166 | 158 | 160 | 300,700 |
2015/04/28 | 166 | 167 | 165 | 165 | 89,000 |
2015/04/27 | 168 | 170 | 167 | 167 | 52,900 |
2015/04/24 | 167 | 170 | 167 | 167 | 58,200 |
2015/04/23 | 170 | 170 | 167 | 167 | 83,600 |
2015/04/22 | 169 | 172 | 168 | 169 | 101,100 |
2015/04/21 | 169 | 170 | 167 | 169 | 72,400 |
2015/04/20 | 168 | 171 | 167 | 168 | 68,700 |
2015/04/17 | 173 | 175 | 169 | 169 | 280,300 |
2015/04/16 | 169 | 173 | 168 | 172 | 141,500 |
2015/04/15 | 171 | 171 | 168 | 168 | 69,800 |
2015/04/14 | 173 | 173 | 168 | 171 | 137,100 |
2015/04/13 | 166 | 174 | 166 | 173 | 409,300 |
2015/04/10 | 167 | 168 | 164 | 166 | 177,000 |
2015/04/09 | 169 | 171 | 167 | 167 | 119,200 |
2015/04/08 | 170 | 171 | 168 | 170 | 100,000 |
2015/04/07 | 168 | 170 | 164 | 170 | 116,400 |
2015/04/06 | 163 | 167 | 162 | 167 | 72,400 |
2015/04/03 | 165 | 165 | 162 | 164 | 63,300 |
2015/04/02 | 165 | 167 | 164 | 164 | 89,000 |
2015/04/01 | 162 | 180 | 161 | 166 | 951,700 |
2015/03/31 | 161 | 164 | 160 | 161 | 168,900 |
2015/03/30 | 163 | 165 | 161 | 164 | 67,200 |
2015/03/27 | 160 | 166 | 159 | 163 | 301,500 |
2015/03/26 | 167 | 168 | 165 | 167 | 124,700 |
2015/03/25 | 170 | 170 | 167 | 169 | 83,400 |
2015/03/24 | 169 | 171 | 167 | 171 | 124,300 |
2015/03/23 | 170 | 172 | 168 | 169 | 161,000 |
2015/03/20 | 182 | 182 | 171 | 172 | 432,200 |
2015/03/19 | 169 | 181 | 169 | 179 | 731,500 |
2015/03/18 | 166 | 174 | 166 | 171 | 397,000 |
2015/03/17 | 167 | 170 | 166 | 168 | 149,100 |
2015/03/16 | 170 | 174 | 168 | 168 | 169,600 |
2015/03/13 | 170 | 173 | 169 | 171 | 101,600 |
2015/03/12 | 166 | 177 | 166 | 170 | 379,500 |
2015/03/11 | 164 | 168 | 164 | 167 | 144,700 |
2015/03/10 | 170 | 172 | 166 | 169 | 198,200 |
2015/03/09 | 176 | 176 | 169 | 171 | 166,100 |
2015/03/06 | 175 | 176 | 172 | 176 | 90,900 |
2015/03/05 | 170 | 177 | 170 | 173 | 142,200 |
2015/03/04 | 173 | 176 | 166 | 176 | 338,600 |
2015/03/03 | 179 | 180 | 173 | 173 | 212,200 |
2015/03/02 | 182 | 182 | 177 | 177 | 166,900 |
2015/02/27 | 180 | 183 | 178 | 179 | 269,700 |
2015/02/26 | 185 | 186 | 181 | 183 | 355,700 |
2015/02/25 | 188 | 201 | 185 | 187 | 738,200 |
2015/02/24 | 190 | 192 | 182 | 184 | 484,400 |
2015/02/23 | 181 | 209 | 181 | 191 | 4,208,100 |
2015/02/20 | 174 | 185 | 173 | 176 | 369,200 |
2015/02/19 | 171 | 175 | 170 | 175 | 135,700 |
2015/02/18 | 171 | 176 | 169 | 173 | 421,900 |
2015/02/17 | 171 | 176 | 170 | 171 | 254,200 |
2015/02/16 | 174 | 176 | 170 | 170 | 517,500 |
2015/02/13 | 178 | 183 | 178 | 183 | 235,400 |
2015/02/12 | 181 | 194 | 177 | 182 | 606,000 |
2015/02/10 | 181 | 185 | 175 | 177 | 394,400 |
2015/02/09 | 187 | 187 | 181 | 181 | 332,200 |
2015/02/06 | 193 | 193 | 186 | 187 | 245,600 |
2015/02/05 | 190 | 196 | 189 | 190 | 303,800 |
2015/02/04 | 190 | 215 | 186 | 189 | 1,738,600 |
2015/02/03 | 190 | 191 | 185 | 185 | 375,900 |
2015/02/02 | 198 | 198 | 188 | 190 | 605,800 |
2015/01/30 | 208 | 210 | 201 | 203 | 449,600 |
2015/01/29 | 205 | 218 | 205 | 206 | 583,500 |
2015/01/28 | 210 | 229 | 203 | 210 | 1,332,300 |
2015/01/27 | 213 | 214 | 207 | 210 | 432,200 |
2015/01/26 | 209 | 222 | 207 | 209 | 774,600 |
2015/01/23 | 223 | 224 | 207 | 209 | 1,554,600 |
2015/01/22 | 209 | 241 | 207 | 226 | 2,905,200 |
2015/01/21 | 232 | 234 | 210 | 211 | 1,837,200 |
2015/01/20 | 208 | 288 | 200 | 224 | 12,150,800 |
2015/01/19 | 214 | 216 | 199 | 212 | 1,553,900 |
2015/01/16 | 223 | 230 | 212 | 222 | 1,405,100 |
2015/01/15 | 236 | 256 | 216 | 226 | 5,115,600 |
2015/01/14 | 273 | 288 | 232 | 272 | 16,509,100 |
2015/01/13 | 171 | 209 | 168 | 209 | 5,838,200 |
2015/01/09 | 167 | 167 | 158 | 159 | 638,900 |
2015/01/08 | 177 | 178 | 161 | 169 | 859,600 |
2015/01/07 | 178 | 183 | 174 | 176 | 467,400 |
2015/01/06 | 179 | 185 | 175 | 179 | 942,500 |
2015/01/05 | 192 | 200 | 188 | 191 | 1,057,000 |