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 |
---|---|---|---|---|---|
2016/12/30 | 88 | 89 | 87 | 89 | 591,300 |
2016/12/29 | 91 | 93 | 88 | 90 | 594,400 |
2016/12/28 | 90 | 98 | 89 | 90 | 1,687,900 |
2016/12/27 | 90 | 90 | 88 | 89 | 994,500 |
2016/12/26 | 97 | 97 | 88 | 90 | 1,868,200 |
2016/12/22 | 109 | 111 | 96 | 97 | 5,587,600 |
2016/12/21 | 105 | 105 | 99 | 101 | 1,400,300 |
2016/12/20 | 107 | 109 | 104 | 105 | 1,641,200 |
2016/12/19 | 106 | 112 | 105 | 110 | 3,376,700 |
2016/12/16 | 103 | 106 | 101 | 104 | 1,375,000 |
2016/12/15 | 107 | 108 | 100 | 104 | 1,713,100 |
2016/12/14 | 100 | 107 | 99 | 105 | 3,226,400 |
2016/12/13 | 101 | 102 | 98 | 100 | 1,619,000 |
2016/12/12 | 102 | 102 | 98 | 102 | 837,100 |
2016/12/09 | 100 | 103 | 98 | 102 | 767,800 |
2016/12/08 | 107 | 107 | 98 | 101 | 1,119,500 |
2016/12/07 | 98 | 107 | 96 | 107 | 1,726,100 |
2016/12/06 | 105 | 106 | 94 | 97 | 1,416,600 |
2016/12/05 | 104 | 107 | 101 | 104 | 1,305,400 |
2016/12/02 | 112 | 112 | 103 | 106 | 3,389,100 |
2016/12/01 | 105 | 115 | 102 | 113 | 7,680,500 |
2016/11/30 | 95 | 111 | 91 | 100 | 7,509,100 |
2016/11/29 | 86 | 92 | 85 | 92 | 2,663,100 |
2016/11/28 | 84 | 86 | 83 | 84 | 1,094,300 |
2016/11/25 | 84 | 85 | 82 | 83 | 1,372,000 |
2016/11/24 | 84 | 85 | 82 | 84 | 632,200 |
2016/11/22 | 85 | 85 | 82 | 83 | 476,400 |
2016/11/21 | 86 | 87 | 83 | 83 | 1,593,100 |
2016/11/18 | 82 | 91 | 82 | 90 | 1,494,200 |
2016/11/17 | 83 | 85 | 81 | 84 | 432,400 |
2016/11/16 | 83 | 84 | 80 | 82 | 541,500 |
2016/11/15 | 84 | 86 | 80 | 83 | 457,400 |
2016/11/14 | 83 | 86 | 82 | 84 | 298,400 |
2016/11/11 | 83 | 84 | 82 | 84 | 116,600 |
2016/11/10 | 82 | 84 | 79 | 83 | 342,600 |
2016/11/09 | 81 | 82 | 75 | 78 | 691,100 |
2016/11/08 | 84 | 84 | 80 | 80 | 360,700 |
2016/11/07 | 90 | 94 | 82 | 84 | 617,900 |
2016/11/04 | 90 | 90 | 87 | 89 | 140,100 |
2016/11/02 | 91 | 91 | 88 | 91 | 304,200 |
2016/11/01 | 93 | 93 | 90 | 91 | 246,300 |
2016/10/31 | 96 | 96 | 90 | 92 | 710,800 |
2016/10/28 | 102 | 102 | 97 | 98 | 328,500 |
2016/10/27 | 103 | 105 | 98 | 98 | 413,000 |
2016/10/26 | 99 | 104 | 95 | 100 | 391,700 |
2016/10/25 | 92 | 96 | 91 | 94 | 426,300 |
2016/10/24 | 101 | 101 | 96 | 96 | 300,900 |
2016/10/21 | 109 | 109 | 100 | 101 | 619,400 |
2016/10/20 | 109 | 111 | 108 | 108 | 129,500 |
2016/10/19 | 111 | 112 | 108 | 109 | 279,300 |
2016/10/18 | 112 | 113 | 110 | 111 | 80,700 |
2016/10/17 | 113 | 113 | 111 | 112 | 116,300 |
2016/10/14 | 113 | 114 | 112 | 113 | 104,400 |
2016/10/13 | 111 | 113 | 110 | 113 | 217,900 |
2016/10/12 | 119 | 119 | 110 | 112 | 834,600 |
2016/10/11 | 113 | 114 | 113 | 114 | 156,800 |
2016/10/07 | 114 | 114 | 112 | 113 | 74,400 |
2016/10/06 | 114 | 124 | 111 | 113 | 499,100 |
2016/10/05 | 114 | 115 | 113 | 114 | 67,800 |
2016/10/04 | 115 | 115 | 112 | 114 | 177,600 |
2016/10/03 | 117 | 118 | 114 | 116 | 231,600 |
2016/09/30 | 119 | 119 | 115 | 117 | 259,500 |
2016/09/29 | 115 | 120 | 113 | 118 | 518,700 |
2016/09/28 | 115 | 115 | 111 | 113 | 406,200 |
2016/09/27 | 112 | 115 | 112 | 114 | 390,800 |
2016/09/26 | 113 | 114 | 110 | 111 | 314,600 |
2016/09/23 | 120 | 120 | 112 | 113 | 902,700 |
2016/09/21 | 133 | 138 | 117 | 118 | 846,800 |
2016/09/20 | 136 | 137 | 129 | 129 | 338,600 |
2016/09/16 | 132 | 137 | 132 | 137 | 321,300 |
2016/09/15 | 131 | 132 | 128 | 132 | 221,400 |
2016/09/14 | 134 | 137 | 130 | 130 | 246,800 |
2016/09/13 | 129 | 136 | 129 | 135 | 243,300 |
2016/09/12 | 125 | 128 | 124 | 128 | 100,200 |
2016/09/09 | 121 | 128 | 120 | 125 | 230,400 |
2016/09/08 | 123 | 123 | 120 | 120 | 194,300 |
2016/09/07 | 124 | 124 | 120 | 123 | 100,900 |
2016/09/06 | 117 | 125 | 117 | 123 | 226,200 |
2016/09/05 | 116 | 118 | 115 | 116 | 42,200 |
2016/09/02 | 117 | 117 | 115 | 115 | 173,600 |
2016/09/01 | 113 | 117 | 113 | 116 | 66,400 |
2016/08/31 | 113 | 114 | 113 | 114 | 67,000 |
2016/08/30 | 114 | 115 | 113 | 113 | 99,600 |
2016/08/29 | 112 | 115 | 110 | 114 | 151,800 |
2016/08/26 | 111 | 111 | 109 | 109 | 121,600 |
2016/08/25 | 112 | 113 | 111 | 112 | 96,400 |
2016/08/24 | 111 | 113 | 110 | 113 | 109,800 |
2016/08/23 | 114 | 116 | 110 | 111 | 363,500 |
2016/08/22 | 117 | 118 | 114 | 116 | 182,900 |
2016/08/19 | 113 | 134 | 113 | 119 | 1,267,900 |
2016/08/18 | 110 | 114 | 110 | 112 | 93,600 |
2016/08/17 | 111 | 113 | 110 | 111 | 42,000 |
2016/08/16 | 114 | 116 | 110 | 111 | 55,800 |
2016/08/15 | 109 | 116 | 108 | 115 | 262,600 |
2016/08/12 | 109 | 115 | 107 | 114 | 148,700 |
2016/08/10 | 111 | 112 | 108 | 108 | 207,200 |
2016/08/09 | 115 | 116 | 108 | 111 | 336,300 |
2016/08/08 | 127 | 132 | 114 | 116 | 730,600 |
2016/08/05 | 141 | 165 | 121 | 130 | 7,636,300 |
2016/08/04 | 112 | 125 | 112 | 121 | 181,200 |
2016/08/03 | 113 | 113 | 110 | 111 | 18,900 |
2016/08/02 | 112 | 114 | 109 | 112 | 33,100 |
2016/08/01 | 115 | 115 | 111 | 113 | 20,600 |
2016/07/29 | 115 | 118 | 114 | 116 | 37,900 |
2016/07/28 | 118 | 120 | 115 | 117 | 77,100 |
2016/07/27 | 109 | 128 | 107 | 118 | 272,800 |
2016/07/26 | 110 | 111 | 107 | 107 | 66,400 |
2016/07/25 | 114 | 114 | 106 | 110 | 141,800 |
2016/07/22 | 120 | 120 | 114 | 114 | 73,100 |
2016/07/21 | 121 | 122 | 120 | 121 | 23,700 |
2016/07/20 | 127 | 127 | 120 | 122 | 60,800 |
2016/07/19 | 127 | 127 | 125 | 125 | 26,500 |
2016/07/15 | 128 | 129 | 116 | 125 | 156,200 |
2016/07/14 | 127 | 130 | 127 | 128 | 27,200 |
2016/07/13 | 131 | 132 | 128 | 130 | 15,300 |
2016/07/12 | 129 | 132 | 129 | 131 | 20,900 |
2016/07/11 | 130 | 132 | 127 | 129 | 43,600 |
2016/07/08 | 135 | 135 | 127 | 129 | 62,800 |
2016/07/07 | 133 | 137 | 126 | 137 | 89,200 |
2016/07/06 | 139 | 139 | 132 | 133 | 73,400 |
2016/07/05 | 143 | 144 | 136 | 137 | 88,700 |
2016/07/04 | 143 | 146 | 139 | 144 | 251,600 |
2016/07/01 | 132 | 138 | 132 | 137 | 110,200 |
2016/06/30 | 130 | 133 | 130 | 132 | 81,400 |
2016/06/29 | 123 | 128 | 123 | 128 | 139,200 |
2016/06/28 | 119 | 126 | 119 | 126 | 58,600 |
2016/06/27 | 118 | 128 | 112 | 123 | 193,000 |
2016/06/24 | 130 | 133 | 103 | 122 | 425,200 |
2016/06/23 | 129 | 132 | 127 | 132 | 47,500 |
2016/06/22 | 131 | 131 | 128 | 129 | 78,700 |
2016/06/21 | 131 | 134 | 129 | 130 | 111,200 |
2016/06/20 | 124 | 133 | 124 | 131 | 159,000 |
2016/06/17 | 120 | 128 | 120 | 124 | 219,400 |
2016/06/16 | 125 | 125 | 118 | 118 | 205,400 |
2016/06/15 | 125 | 135 | 125 | 127 | 161,500 |
2016/06/14 | 133 | 133 | 122 | 123 | 603,300 |
2016/06/13 | 135 | 136 | 132 | 134 | 482,500 |
2016/06/10 | 140 | 140 | 135 | 136 | 151,800 |
2016/06/09 | 141 | 141 | 138 | 140 | 182,200 |
2016/06/08 | 130 | 141 | 129 | 137 | 582,000 |
2016/06/07 | 129 | 130 | 127 | 130 | 96,500 |
2016/06/06 | 133 | 133 | 127 | 128 | 253,500 |
2016/06/03 | 135 | 137 | 131 | 134 | 473,400 |
2016/06/02 | 144 | 145 | 124 | 131 | 1,015,100 |
2016/06/01 | 145 | 146 | 142 | 143 | 545,000 |
2016/05/31 | 139 | 145 | 139 | 142 | 309,200 |
2016/05/30 | 142 | 146 | 137 | 141 | 590,900 |
2016/05/27 | 138 | 142 | 137 | 138 | 352,300 |
2016/05/26 | 135 | 144 | 133 | 139 | 501,200 |
2016/05/25 | 139 | 141 | 132 | 137 | 955,300 |
2016/05/24 | 128 | 148 | 128 | 144 | 2,959,500 |
2016/05/23 | 123 | 130 | 119 | 128 | 1,380,300 |
2016/05/20 | 118 | 127 | 115 | 118 | 2,338,800 |
2016/05/19 | 110 | 117 | 110 | 113 | 788,400 |
2016/05/18 | 117 | 120 | 110 | 111 | 633,500 |
2016/05/17 | 120 | 121 | 110 | 116 | 635,700 |
2016/05/16 | 138 | 147 | 122 | 123 | 1,568,600 |
2016/05/13 | 103 | 131 | 103 | 124 | 2,571,000 |
2016/05/12 | 111 | 117 | 105 | 105 | 510,200 |
2016/05/11 | 114 | 119 | 109 | 113 | 384,300 |
2016/05/10 | 110 | 123 | 109 | 117 | 767,800 |
2016/05/09 | 104 | 125 | 100 | 112 | 1,555,700 |
2016/05/06 | 99 | 107 | 98 | 104 | 726,000 |
2016/05/02 | 95 | 99 | 95 | 99 | 316,600 |
2016/04/28 | 96 | 98 | 94 | 95 | 263,500 |
2016/04/27 | 93 | 96 | 93 | 94 | 68,700 |
2016/04/26 | 94 | 97 | 91 | 93 | 211,700 |
2016/04/25 | 98 | 99 | 95 | 95 | 278,600 |
2016/04/22 | 91 | 97 | 89 | 95 | 457,400 |
2016/04/21 | 90 | 91 | 89 | 90 | 78,800 |
2016/04/20 | 89 | 91 | 89 | 89 | 98,400 |
2016/04/19 | 89 | 91 | 88 | 89 | 126,200 |
2016/04/18 | 85 | 89 | 84 | 87 | 189,200 |
2016/04/15 | 85 | 90 | 84 | 90 | 238,400 |
2016/04/14 | 86 | 86 | 84 | 86 | 162,100 |
2016/04/13 | 86 | 90 | 84 | 85 | 305,400 |
2016/04/12 | 87 | 102 | 86 | 86 | 3,935,200 |
2016/04/11 | 77 | 88 | 77 | 84 | 683,700 |
2016/04/08 | 74 | 77 | 74 | 77 | 32,800 |
2016/04/07 | 74 | 76 | 74 | 74 | 61,900 |
2016/04/06 | 74 | 76 | 73 | 75 | 42,200 |
2016/04/05 | 76 | 76 | 73 | 74 | 106,100 |
2016/04/04 | 77 | 78 | 76 | 76 | 80,300 |
2016/04/01 | 79 | 79 | 78 | 78 | 112,000 |
2016/03/31 | 80 | 81 | 78 | 80 | 82,900 |
2016/03/30 | 82 | 82 | 80 | 80 | 84,600 |
2016/03/29 | 80 | 83 | 79 | 81 | 117,400 |
2016/03/28 | 81 | 81 | 78 | 79 | 78,400 |
2016/03/25 | 80 | 81 | 78 | 81 | 154,000 |
2016/03/24 | 80 | 82 | 78 | 80 | 252,900 |
2016/03/23 | 77 | 87 | 77 | 83 | 373,200 |
2016/03/22 | 77 | 78 | 76 | 77 | 50,900 |
2016/03/18 | 79 | 80 | 76 | 76 | 193,200 |
2016/03/17 | 82 | 83 | 78 | 79 | 104,400 |
2016/03/16 | 80 | 82 | 80 | 81 | 97,500 |
2016/03/15 | 82 | 82 | 80 | 80 | 83,400 |
2016/03/14 | 81 | 82 | 80 | 80 | 76,900 |
2016/03/11 | 81 | 82 | 80 | 81 | 45,300 |
2016/03/10 | 81 | 83 | 80 | 82 | 39,100 |
2016/03/09 | 80 | 81 | 79 | 80 | 87,100 |
2016/03/08 | 84 | 84 | 81 | 81 | 133,300 |
2016/03/07 | 81 | 85 | 81 | 85 | 195,000 |
2016/03/04 | 77 | 81 | 77 | 79 | 241,800 |
2016/03/03 | 79 | 79 | 75 | 76 | 102,700 |
2016/03/02 | 78 | 79 | 77 | 78 | 73,600 |
2016/03/01 | 76 | 77 | 75 | 77 | 50,800 |
2016/02/29 | 75 | 76 | 75 | 75 | 31,000 |
2016/02/26 | 76 | 76 | 74 | 74 | 33,300 |
2016/02/25 | 75 | 76 | 73 | 74 | 73,900 |
2016/02/24 | 75 | 75 | 73 | 75 | 57,700 |
2016/02/23 | 77 | 79 | 74 | 75 | 89,000 |
2016/02/22 | 76 | 78 | 76 | 77 | 43,600 |
2016/02/19 | 74 | 76 | 73 | 76 | 52,000 |
2016/02/18 | 74 | 76 | 74 | 74 | 58,900 |
2016/02/17 | 76 | 76 | 71 | 73 | 105,200 |
2016/02/16 | 72 | 76 | 72 | 74 | 119,800 |
2016/02/15 | 72 | 73 | 69 | 71 | 292,600 |
2016/02/12 | 73 | 73 | 69 | 69 | 295,300 |
2016/02/10 | 77 | 77 | 74 | 74 | 127,600 |
2016/02/09 | 78 | 78 | 75 | 76 | 161,300 |
2016/02/08 | 77 | 81 | 75 | 79 | 206,200 |
2016/02/05 | 86 | 86 | 77 | 78 | 541,200 |
2016/02/04 | 84 | 96 | 81 | 81 | 1,829,900 |
2016/02/03 | 84 | 84 | 79 | 80 | 460,700 |
2016/02/02 | 89 | 90 | 85 | 85 | 523,600 |
2016/02/01 | 82 | 103 | 82 | 91 | 4,990,400 |
2016/01/29 | 73 | 81 | 72 | 77 | 267,700 |
2016/01/28 | 70 | 75 | 70 | 73 | 87,500 |
2016/01/27 | 69 | 71 | 69 | 71 | 52,400 |
2016/01/26 | 71 | 71 | 68 | 68 | 135,000 |
2016/01/25 | 71 | 72 | 70 | 71 | 47,300 |
2016/01/22 | 68 | 71 | 68 | 69 | 157,700 |
2016/01/21 | 67 | 71 | 65 | 65 | 202,000 |
2016/01/20 | 73 | 74 | 69 | 69 | 206,100 |
2016/01/19 | 74 | 75 | 70 | 74 | 215,900 |
2016/01/18 | 74 | 75 | 71 | 74 | 197,300 |
2016/01/15 | 80 | 80 | 77 | 77 | 37,100 |
2016/01/14 | 79 | 79 | 76 | 79 | 118,000 |
2016/01/13 | 76 | 82 | 76 | 81 | 95,600 |
2016/01/12 | 81 | 81 | 76 | 77 | 137,800 |
2016/01/08 | 79 | 82 | 79 | 80 | 86,500 |
2016/01/07 | 81 | 81 | 80 | 80 | 90,900 |
2016/01/06 | 81 | 86 | 80 | 81 | 270,500 |
2016/01/05 | 80 | 83 | 79 | 82 | 137,600 |
2016/01/04 | 80 | 82 | 80 | 80 | 133,100 |