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 |
|---|---|---|---|---|---|
| 2022/12/30 | 14 | 15 | 13 | 15 | 553,700 |
| 2022/12/29 | 14 | 15 | 13 | 14 | 1,229,900 |
| 2022/12/28 | 14 | 15 | 14 | 14 | 558,600 |
| 2022/12/27 | 15 | 15 | 14 | 14 | 1,476,900 |
| 2022/12/26 | 15 | 16 | 14 | 15 | 3,372,900 |
| 2022/12/23 | 15 | 16 | 15 | 15 | 473,800 |
| 2022/12/22 | 15 | 16 | 15 | 15 | 236,400 |
| 2022/12/21 | 15 | 16 | 15 | 15 | 502,700 |
| 2022/12/20 | 16 | 16 | 15 | 15 | 307,500 |
| 2022/12/19 | 16 | 17 | 15 | 16 | 836,400 |
| 2022/12/16 | 16 | 17 | 16 | 16 | 186,200 |
| 2022/12/15 | 17 | 17 | 16 | 16 | 194,500 |
| 2022/12/14 | 17 | 17 | 16 | 16 | 206,400 |
| 2022/12/13 | 16 | 17 | 16 | 16 | 260,900 |
| 2022/12/12 | 16 | 17 | 16 | 17 | 379,800 |
| 2022/12/09 | 16 | 17 | 16 | 16 | 205,300 |
| 2022/12/08 | 16 | 17 | 16 | 16 | 248,600 |
| 2022/12/07 | 16 | 17 | 15 | 16 | 1,720,900 |
| 2022/12/06 | 16 | 17 | 16 | 16 | 202,800 |
| 2022/12/05 | 16 | 17 | 16 | 16 | 702,300 |
| 2022/12/02 | 17 | 17 | 16 | 16 | 226,300 |
| 2022/12/01 | 16 | 17 | 16 | 16 | 276,400 |
| 2022/11/30 | 17 | 17 | 16 | 17 | 505,900 |
| 2022/11/29 | 18 | 18 | 16 | 17 | 1,710,600 |
| 2022/11/28 | 17 | 18 | 17 | 18 | 1,638,600 |
| 2022/11/25 | 17 | 17 | 15 | 17 | 1,308,100 |
| 2022/11/24 | 16 | 17 | 15 | 17 | 3,483,800 |
| 2022/11/22 | 15 | 16 | 14 | 16 | 2,703,000 |
| 2022/11/21 | 16 | 16 | 15 | 15 | 640,900 |
| 2022/11/18 | 16 | 16 | 15 | 16 | 119,600 |
| 2022/11/17 | 16 | 16 | 15 | 16 | 262,800 |
| 2022/11/16 | 16 | 16 | 15 | 16 | 351,500 |
| 2022/11/15 | 16 | 16 | 15 | 15 | 515,700 |
| 2022/11/14 | 16 | 16 | 15 | 16 | 1,147,900 |
| 2022/11/11 | 16 | 17 | 15 | 16 | 2,299,900 |
| 2022/11/10 | 15 | 17 | 14 | 17 | 3,886,900 |
| 2022/11/09 | 16 | 16 | 15 | 15 | 4,154,600 |
| 2022/11/08 | 17 | 17 | 16 | 17 | 925,700 |
| 2022/11/07 | 17 | 18 | 16 | 17 | 1,507,600 |
| 2022/11/04 | 19 | 19 | 17 | 18 | 2,619,900 |
| 2022/11/02 | 19 | 20 | 18 | 19 | 1,011,800 |
| 2022/11/01 | 21 | 21 | 18 | 19 | 3,446,600 |
| 2022/10/31 | 21 | 21 | 20 | 21 | 475,000 |
| 2022/10/28 | 21 | 21 | 20 | 20 | 548,900 |
| 2022/10/27 | 20 | 22 | 19 | 20 | 2,785,500 |
| 2022/10/26 | 21 | 21 | 19 | 20 | 451,700 |
| 2022/10/25 | 20 | 21 | 19 | 21 | 598,600 |
| 2022/10/24 | 20 | 21 | 19 | 20 | 572,300 |
| 2022/10/21 | 19 | 21 | 19 | 20 | 960,500 |
| 2022/10/20 | 20 | 21 | 19 | 20 | 605,800 |
| 2022/10/19 | 21 | 21 | 20 | 20 | 193,900 |
| 2022/10/18 | 21 | 21 | 20 | 21 | 371,000 |
| 2022/10/17 | 22 | 22 | 19 | 21 | 1,412,700 |
| 2022/10/14 | 21 | 22 | 21 | 21 | 92,700 |
| 2022/10/13 | 21 | 22 | 21 | 21 | 39,700 |
| 2022/10/12 | 21 | 22 | 21 | 21 | 238,200 |
| 2022/10/11 | 21 | 22 | 21 | 21 | 170,200 |
| 2022/10/07 | 21 | 22 | 21 | 21 | 591,800 |
| 2022/10/06 | 21 | 22 | 21 | 22 | 114,400 |
| 2022/10/05 | 22 | 22 | 21 | 21 | 332,700 |
| 2022/10/04 | 22 | 22 | 21 | 22 | 265,100 |
| 2022/10/03 | 21 | 22 | 21 | 21 | 434,200 |
| 2022/09/30 | 22 | 22 | 21 | 21 | 217,300 |
| 2022/09/29 | 22 | 23 | 21 | 22 | 740,400 |
| 2022/09/28 | 22 | 23 | 22 | 22 | 173,800 |
| 2022/09/27 | 22 | 23 | 22 | 22 | 110,300 |
| 2022/09/26 | 23 | 23 | 22 | 22 | 195,500 |
| 2022/09/22 | 22 | 23 | 22 | 23 | 565,600 |
| 2022/09/21 | 23 | 24 | 22 | 23 | 948,400 |
| 2022/09/20 | 24 | 24 | 23 | 23 | 372,400 |
| 2022/09/16 | 24 | 24 | 23 | 23 | 337,600 |
| 2022/09/15 | 23 | 24 | 23 | 23 | 33,300 |
| 2022/09/14 | 23 | 24 | 23 | 23 | 532,600 |
| 2022/09/13 | 24 | 24 | 23 | 23 | 139,100 |
| 2022/09/12 | 24 | 24 | 23 | 23 | 105,400 |
| 2022/09/09 | 23 | 24 | 23 | 23 | 327,100 |
| 2022/09/08 | 23 | 24 | 23 | 24 | 421,400 |
| 2022/09/07 | 24 | 25 | 23 | 23 | 1,332,000 |
| 2022/09/06 | 24 | 25 | 24 | 24 | 46,800 |
| 2022/09/05 | 25 | 25 | 24 | 24 | 75,800 |
| 2022/09/02 | 24 | 25 | 24 | 24 | 123,400 |
| 2022/09/01 | 24 | 25 | 24 | 24 | 73,600 |
| 2022/08/31 | 25 | 25 | 24 | 24 | 238,300 |
| 2022/08/30 | 25 | 25 | 24 | 24 | 461,300 |
| 2022/08/29 | 24 | 25 | 24 | 24 | 146,800 |
| 2022/08/26 | 25 | 26 | 25 | 25 | 1,831,000 |
| 2022/08/25 | 25 | 26 | 24 | 25 | 612,800 |
| 2022/08/24 | 25 | 25 | 24 | 24 | 107,300 |
| 2022/08/23 | 24 | 26 | 24 | 24 | 1,514,700 |
| 2022/08/22 | 25 | 26 | 24 | 25 | 480,200 |
| 2022/08/19 | 24 | 26 | 24 | 25 | 1,576,300 |
| 2022/08/18 | 25 | 25 | 24 | 24 | 189,500 |
| 2022/08/17 | 24 | 25 | 24 | 25 | 164,900 |
| 2022/08/16 | 25 | 25 | 24 | 24 | 380,100 |
| 2022/08/15 | 25 | 26 | 25 | 25 | 378,300 |
| 2022/08/12 | 25 | 26 | 24 | 25 | 1,466,000 |
| 2022/08/10 | 25 | 26 | 25 | 25 | 38,200 |
| 2022/08/09 | 25 | 26 | 25 | 25 | 35,100 |
| 2022/08/08 | 26 | 26 | 25 | 26 | 216,500 |
| 2022/08/05 | 26 | 27 | 25 | 25 | 1,150,200 |
| 2022/08/04 | 26 | 26 | 25 | 26 | 492,800 |
| 2022/08/03 | 25 | 26 | 25 | 25 | 110,500 |
| 2022/08/02 | 26 | 26 | 25 | 25 | 73,700 |
| 2022/08/01 | 25 | 26 | 25 | 25 | 188,200 |
| 2022/07/29 | 24 | 26 | 24 | 26 | 800,200 |
| 2022/07/28 | 24 | 25 | 24 | 24 | 177,900 |
| 2022/07/27 | 25 | 25 | 24 | 24 | 178,800 |
| 2022/07/26 | 25 | 25 | 24 | 25 | 143,100 |
| 2022/07/25 | 25 | 26 | 24 | 25 | 852,300 |
| 2022/07/22 | 25 | 26 | 24 | 25 | 534,400 |
| 2022/07/21 | 25 | 26 | 24 | 25 | 905,700 |
| 2022/07/20 | 26 | 27 | 24 | 26 | 3,632,900 |
| 2022/07/19 | 25 | 26 | 24 | 24 | 710,800 |
| 2022/07/15 | 26 | 26 | 24 | 24 | 720,600 |
| 2022/07/14 | 25 | 26 | 25 | 25 | 900,700 |
| 2022/07/13 | 25 | 26 | 25 | 25 | 290,700 |
| 2022/07/12 | 25 | 26 | 25 | 25 | 348,100 |
| 2022/07/11 | 25 | 27 | 25 | 25 | 2,322,300 |
| 2022/07/08 | 27 | 28 | 24 | 24 | 6,030,000 |
| 2022/07/07 | 24 | 25 | 24 | 24 | 214,000 |
| 2022/07/06 | 25 | 25 | 24 | 24 | 115,100 |
| 2022/07/05 | 24 | 25 | 24 | 24 | 175,600 |
| 2022/07/04 | 24 | 25 | 23 | 25 | 366,700 |
| 2022/07/01 | 25 | 25 | 23 | 24 | 324,500 |
| 2022/06/30 | 25 | 25 | 24 | 24 | 102,900 |
| 2022/06/29 | 23 | 25 | 23 | 24 | 1,358,500 |
| 2022/06/28 | 24 | 24 | 23 | 23 | 227,700 |
| 2022/06/27 | 23 | 24 | 22 | 24 | 1,245,400 |
| 2022/06/24 | 23 | 24 | 23 | 23 | 588,100 |
| 2022/06/23 | 23 | 24 | 23 | 23 | 495,800 |
| 2022/06/22 | 24 | 25 | 23 | 24 | 937,200 |
| 2022/06/21 | 25 | 25 | 22 | 23 | 2,535,600 |
| 2022/06/20 | 25 | 25 | 23 | 23 | 1,605,400 |
| 2022/06/17 | 25 | 26 | 24 | 25 | 1,551,900 |
| 2022/06/16 | 26 | 26 | 25 | 25 | 357,600 |
| 2022/06/15 | 25 | 26 | 25 | 25 | 51,800 |
| 2022/06/14 | 25 | 26 | 25 | 25 | 331,600 |
| 2022/06/13 | 26 | 27 | 25 | 26 | 592,200 |
| 2022/06/10 | 26 | 27 | 26 | 26 | 419,200 |
| 2022/06/09 | 26 | 27 | 26 | 26 | 164,200 |
| 2022/06/08 | 26 | 27 | 26 | 27 | 519,700 |
| 2022/06/07 | 26 | 27 | 26 | 26 | 172,500 |
| 2022/06/06 | 25 | 27 | 25 | 26 | 590,200 |
| 2022/06/03 | 26 | 27 | 25 | 25 | 837,500 |
| 2022/06/02 | 27 | 27 | 26 | 26 | 284,500 |
| 2022/06/01 | 26 | 29 | 26 | 26 | 3,263,400 |
| 2022/05/31 | 26 | 27 | 25 | 25 | 610,800 |
| 2022/05/30 | 26 | 27 | 25 | 26 | 379,200 |
| 2022/05/27 | 26 | 27 | 25 | 26 | 356,800 |
| 2022/05/26 | 26 | 27 | 25 | 26 | 558,600 |
| 2022/05/25 | 26 | 26 | 25 | 26 | 174,700 |
| 2022/05/24 | 26 | 27 | 25 | 25 | 274,700 |
| 2022/05/23 | 26 | 27 | 26 | 26 | 715,700 |
| 2022/05/20 | 26 | 27 | 26 | 26 | 276,400 |
| 2022/05/19 | 26 | 27 | 26 | 26 | 385,600 |
| 2022/05/18 | 25 | 27 | 25 | 26 | 851,200 |
| 2022/05/17 | 26 | 26 | 25 | 26 | 743,300 |
| 2022/05/16 | 26 | 27 | 25 | 27 | 937,500 |
| 2022/05/13 | 26 | 27 | 26 | 26 | 254,000 |
| 2022/05/12 | 26 | 27 | 26 | 26 | 90,100 |
| 2022/05/11 | 27 | 27 | 26 | 26 | 336,000 |
| 2022/05/10 | 27 | 27 | 26 | 26 | 318,000 |
| 2022/05/09 | 27 | 28 | 26 | 27 | 314,300 |
| 2022/05/06 | 27 | 28 | 26 | 27 | 636,300 |
| 2022/05/02 | 27 | 28 | 27 | 27 | 336,900 |
| 2022/04/28 | 27 | 28 | 26 | 27 | 1,811,100 |
| 2022/04/27 | 28 | 28 | 27 | 28 | 444,400 |
| 2022/04/26 | 28 | 29 | 27 | 28 | 1,133,400 |
| 2022/04/25 | 28 | 29 | 28 | 28 | 394,500 |
| 2022/04/22 | 28 | 29 | 28 | 28 | 149,700 |
| 2022/04/21 | 29 | 30 | 28 | 28 | 1,014,700 |
| 2022/04/20 | 30 | 31 | 29 | 29 | 865,200 |
| 2022/04/19 | 30 | 31 | 30 | 30 | 299,100 |
| 2022/04/18 | 31 | 32 | 30 | 31 | 1,653,100 |
| 2022/04/15 | 30 | 31 | 29 | 31 | 672,600 |
| 2022/04/14 | 30 | 31 | 29 | 30 | 956,600 |
| 2022/04/13 | 29 | 31 | 28 | 29 | 2,836,100 |
| 2022/04/12 | 29 | 30 | 28 | 28 | 1,031,400 |
| 2022/04/11 | 30 | 30 | 29 | 30 | 425,500 |
| 2022/04/08 | 30 | 30 | 29 | 29 | 694,800 |
| 2022/04/07 | 30 | 31 | 29 | 29 | 483,900 |
| 2022/04/06 | 29 | 31 | 29 | 30 | 798,500 |
| 2022/04/05 | 29 | 32 | 29 | 31 | 3,519,500 |
| 2022/04/04 | 29 | 30 | 28 | 29 | 913,400 |
| 2022/04/01 | 28 | 29 | 28 | 29 | 157,700 |
| 2022/03/31 | 29 | 29 | 27 | 29 | 1,562,300 |
| 2022/03/30 | 28 | 30 | 28 | 29 | 715,900 |
| 2022/03/29 | 29 | 30 | 28 | 28 | 1,688,300 |
| 2022/03/28 | 28 | 29 | 27 | 29 | 1,115,500 |
| 2022/03/25 | 30 | 30 | 28 | 28 | 1,393,800 |
| 2022/03/24 | 26 | 30 | 26 | 30 | 3,353,300 |
| 2022/03/23 | 27 | 28 | 26 | 26 | 970,200 |
| 2022/03/22 | 27 | 28 | 26 | 27 | 1,672,600 |
| 2022/03/18 | 26 | 27 | 26 | 26 | 488,700 |
| 2022/03/17 | 25 | 27 | 24 | 27 | 1,770,800 |
| 2022/03/16 | 26 | 26 | 24 | 25 | 1,847,700 |
| 2022/03/15 | 25 | 28 | 24 | 25 | 4,871,100 |
| 2022/03/14 | 24 | 25 | 24 | 24 | 129,600 |
| 2022/03/11 | 24 | 25 | 23 | 24 | 1,197,600 |
| 2022/03/10 | 24 | 25 | 24 | 24 | 260,900 |
| 2022/03/09 | 25 | 25 | 24 | 24 | 149,600 |
| 2022/03/08 | 24 | 25 | 24 | 24 | 429,400 |
| 2022/03/07 | 25 | 26 | 24 | 24 | 909,200 |
| 2022/03/04 | 26 | 26 | 24 | 24 | 1,399,700 |
| 2022/03/03 | 26 | 27 | 25 | 26 | 579,900 |
| 2022/03/02 | 26 | 26 | 25 | 26 | 235,400 |
| 2022/03/01 | 26 | 27 | 25 | 27 | 793,200 |
| 2022/02/28 | 25 | 26 | 25 | 26 | 187,900 |
| 2022/02/25 | 24 | 26 | 24 | 26 | 1,687,400 |
| 2022/02/24 | 25 | 26 | 24 | 24 | 1,503,700 |
| 2022/02/22 | 25 | 26 | 25 | 25 | 90,300 |
| 2022/02/21 | 27 | 27 | 25 | 25 | 1,282,500 |
| 2022/02/18 | 26 | 27 | 26 | 26 | 359,900 |
| 2022/02/17 | 27 | 28 | 26 | 27 | 1,094,400 |
| 2022/02/16 | 27 | 27 | 26 | 26 | 365,000 |
| 2022/02/15 | 26 | 27 | 25 | 26 | 1,284,400 |
| 2022/02/14 | 26 | 27 | 26 | 26 | 869,800 |
| 2022/02/10 | 26 | 28 | 26 | 27 | 903,900 |
| 2022/02/09 | 27 | 27 | 26 | 26 | 696,700 |
| 2022/02/08 | 28 | 28 | 26 | 26 | 1,369,300 |
| 2022/02/07 | 28 | 28 | 27 | 27 | 244,300 |
| 2022/02/04 | 27 | 29 | 27 | 27 | 637,200 |
| 2022/02/03 | 28 | 30 | 27 | 27 | 1,150,500 |
| 2022/02/02 | 28 | 29 | 27 | 28 | 512,800 |
| 2022/02/01 | 27 | 29 | 27 | 29 | 2,463,900 |
| 2022/01/31 | 27 | 27 | 26 | 26 | 502,900 |
| 2022/01/28 | 26 | 27 | 26 | 26 | 538,600 |
| 2022/01/27 | 28 | 29 | 25 | 26 | 2,930,000 |
| 2022/01/26 | 28 | 29 | 28 | 29 | 206,200 |
| 2022/01/25 | 29 | 30 | 27 | 27 | 1,865,100 |
| 2022/01/24 | 28 | 29 | 28 | 28 | 679,100 |
| 2022/01/21 | 29 | 29 | 27 | 28 | 999,800 |
| 2022/01/20 | 28 | 30 | 28 | 29 | 1,583,500 |
| 2022/01/19 | 31 | 31 | 28 | 29 | 3,112,700 |
| 2022/01/18 | 30 | 34 | 30 | 31 | 6,185,400 |
| 2022/01/17 | 30 | 31 | 29 | 30 | 1,243,900 |
| 2022/01/14 | 30 | 30 | 28 | 30 | 1,372,400 |
| 2022/01/13 | 30 | 31 | 29 | 29 | 1,426,400 |
| 2022/01/12 | 29 | 32 | 28 | 29 | 2,759,200 |
| 2022/01/11 | 27 | 29 | 26 | 29 | 2,441,800 |
| 2022/01/07 | 26 | 27 | 26 | 26 | 185,500 |
| 2022/01/06 | 27 | 27 | 26 | 27 | 330,800 |
| 2022/01/05 | 27 | 28 | 26 | 27 | 489,300 |
| 2022/01/04 | 27 | 28 | 26 | 27 | 441,500 |