霞ヶ関キャピタル(3498)の株価時系列情報
霞ヶ関キャピタル(3498)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,500 | 5,520 | 5,120 | 5,160 | 63,200 |
| 2019/12/27 | 4,960 | 5,640 | 4,960 | 5,620 | 170,200 |
| 2019/12/26 | 4,975 | 5,010 | 4,910 | 4,935 | 20,100 |
| 2019/12/25 | 4,970 | 5,010 | 4,910 | 4,970 | 18,300 |
| 2019/12/24 | 4,975 | 5,040 | 4,940 | 4,970 | 20,200 |
| 2019/12/23 | 5,160 | 5,210 | 5,030 | 5,030 | 19,500 |
| 2019/12/20 | 5,200 | 5,340 | 5,200 | 5,200 | 10,900 |
| 2019/12/19 | 5,250 | 5,330 | 5,210 | 5,240 | 8,500 |
| 2019/12/18 | 5,420 | 5,420 | 5,200 | 5,230 | 14,400 |
| 2019/12/17 | 5,180 | 5,400 | 5,110 | 5,310 | 29,000 |
| 2019/12/16 | 5,070 | 5,300 | 5,070 | 5,090 | 17,500 |
| 2019/12/13 | 5,230 | 5,230 | 5,030 | 5,060 | 26,200 |
| 2019/12/12 | 5,360 | 5,410 | 5,190 | 5,190 | 23,400 |
| 2019/12/11 | 5,500 | 5,540 | 5,330 | 5,450 | 22,200 |
| 2019/12/10 | 5,600 | 5,600 | 5,430 | 5,460 | 21,200 |
| 2019/12/09 | 5,500 | 5,600 | 5,360 | 5,570 | 21,700 |
| 2019/12/06 | 5,500 | 5,580 | 5,170 | 5,400 | 56,700 |
| 2019/12/05 | 5,670 | 5,740 | 5,550 | 5,550 | 19,500 |
| 2019/12/04 | 5,690 | 5,760 | 5,660 | 5,700 | 9,900 |
| 2019/12/03 | 5,710 | 5,840 | 5,670 | 5,770 | 17,500 |
| 2019/12/02 | 5,800 | 5,870 | 5,720 | 5,720 | 20,700 |
| 2019/11/29 | 5,900 | 6,000 | 5,650 | 5,750 | 48,700 |
| 2019/11/28 | 6,010 | 6,180 | 5,820 | 5,980 | 57,500 |
| 2019/11/27 | 5,920 | 6,020 | 5,920 | 5,950 | 20,800 |
| 2019/11/26 | 5,950 | 6,070 | 5,890 | 5,950 | 31,300 |
| 2019/11/25 | 6,040 | 6,040 | 5,950 | 5,950 | 18,700 |
| 2019/11/22 | 6,050 | 6,070 | 5,950 | 5,970 | 26,300 |
| 2019/11/21 | 6,140 | 6,240 | 5,900 | 5,950 | 74,600 |
| 2019/11/20 | 5,990 | 6,110 | 5,970 | 6,040 | 38,300 |
| 2019/11/19 | 5,750 | 6,110 | 5,740 | 5,910 | 55,700 |
| 2019/11/18 | 5,740 | 5,920 | 5,630 | 5,800 | 95,800 |
| 2019/11/15 | 6,240 | 6,340 | 6,020 | 6,040 | 32,400 |
| 2019/11/14 | 6,420 | 6,650 | 6,270 | 6,300 | 20,000 |
| 2019/11/13 | 6,560 | 6,740 | 6,460 | 6,520 | 23,200 |
| 2019/11/12 | 7,000 | 7,250 | 6,520 | 6,530 | 63,900 |
| 2019/11/11 | 6,300 | 6,950 | 6,180 | 6,600 | 48,200 |
| 2019/11/08 | 6,830 | 6,830 | 6,330 | 6,370 | 66,400 |
| 2019/11/07 | 6,040 | 7,090 | 6,010 | 7,090 | 48,100 |
| 2019/11/06 | 5,760 | 6,090 | 5,560 | 6,090 | 18,600 |
| 2019/11/05 | 6,020 | 6,150 | 5,700 | 5,750 | 17,100 |
| 2019/11/01 | 5,690 | 5,920 | 5,670 | 5,920 | 19,400 |
| 2019/10/31 | 5,730 | 5,900 | 5,510 | 5,890 | 59,600 |
| 2019/10/30 | 6,550 | 6,690 | 6,200 | 6,330 | 43,600 |
| 2019/10/29 | 7,150 | 7,720 | 6,660 | 6,810 | 172,200 |
| 2019/10/28 | 6,630 | 6,930 | 6,350 | 6,930 | 103,300 |
| 2019/10/25 | 6,090 | 6,170 | 5,820 | 5,930 | 125,200 |
| 2019/10/24 | 6,750 | 6,890 | 6,150 | 6,290 | 151,300 |
| 2019/10/23 | 8,120 | 8,130 | 6,430 | 6,950 | 426,200 |
| 2019/10/21 | 7,370 | 7,370 | 7,370 | 7,370 | 6,600 |
| 2019/10/18 | 5,520 | 6,370 | 5,520 | 6,370 | 266,300 |
| 2019/10/17 | 5,180 | 5,370 | 5,010 | 5,370 | 133,500 |
| 2019/10/16 | 4,665 | 4,665 | 4,300 | 4,665 | 148,200 |
| 2019/10/15 | 3,965 | 3,965 | 3,965 | 3,965 | 5,400 |
| 2019/10/11 | 3,190 | 3,315 | 3,180 | 3,265 | 13,100 |
| 2019/10/10 | 3,285 | 3,305 | 3,170 | 3,180 | 5,700 |
| 2019/10/09 | 3,225 | 3,365 | 3,210 | 3,285 | 10,700 |
| 2019/10/08 | 3,100 | 3,325 | 3,000 | 3,300 | 24,600 |
| 2019/10/07 | 3,350 | 3,380 | 3,065 | 3,110 | 84,700 |
| 2019/10/04 | 3,280 | 3,280 | 3,240 | 3,280 | 53,300 |
| 2019/10/03 | 2,779 | 2,788 | 2,655 | 2,780 | 5,900 |
| 2019/10/02 | 2,750 | 2,780 | 2,700 | 2,780 | 2,900 |
| 2019/10/01 | 2,788 | 2,793 | 2,655 | 2,758 | 8,700 |
| 2019/09/30 | 2,588 | 2,656 | 2,574 | 2,638 | 4,700 |
| 2019/09/27 | 2,508 | 2,541 | 2,508 | 2,541 | 2,900 |
| 2019/09/26 | 2,513 | 2,538 | 2,513 | 2,513 | 1,600 |
| 2019/09/25 | 2,529 | 2,529 | 2,501 | 2,528 | 2,300 |
| 2019/09/24 | 2,520 | 2,546 | 2,502 | 2,517 | 1,600 |
| 2019/09/20 | 2,492 | 2,571 | 2,492 | 2,498 | 3,300 |
| 2019/09/19 | 2,492 | 2,525 | 2,492 | 2,512 | 4,900 |
| 2019/09/18 | 2,511 | 2,525 | 2,494 | 2,520 | 5,400 |
| 2019/09/17 | 2,520 | 2,522 | 2,510 | 2,511 | 1,600 |
| 2019/09/13 | 2,501 | 2,523 | 2,501 | 2,519 | 3,400 |
| 2019/09/12 | 2,501 | 2,506 | 2,476 | 2,500 | 3,400 |
| 2019/09/11 | 2,539 | 2,574 | 2,490 | 2,501 | 5,800 |
| 2019/09/10 | 2,606 | 2,656 | 2,546 | 2,565 | 4,300 |
| 2019/09/09 | 2,646 | 2,650 | 2,599 | 2,610 | 5,200 |
| 2019/09/06 | 2,669 | 2,669 | 2,639 | 2,667 | 3,300 |
| 2019/09/05 | 2,630 | 2,677 | 2,615 | 2,650 | 8,700 |
| 2019/09/04 | 2,757 | 2,757 | 2,623 | 2,647 | 7,100 |
| 2019/09/03 | 2,800 | 2,803 | 2,715 | 2,758 | 5,900 |
| 2019/09/02 | 2,781 | 2,810 | 2,716 | 2,799 | 9,600 |
| 2019/08/30 | 2,870 | 2,921 | 2,790 | 2,831 | 13,700 |
| 2019/08/29 | 2,695 | 2,955 | 2,652 | 2,848 | 33,300 |
| 2019/08/29 | 1 -> 2.00 分割 | ||||
| 2019/08/28 | 6,290 | 6,300 | 6,050 | 6,200 | 14,900 |
| 2019/08/27 | 6,170 | 6,350 | 6,050 | 6,050 | 17,200 |
| 2019/08/26 | 5,960 | 6,170 | 5,950 | 6,150 | 13,400 |
| 2019/08/23 | 5,780 | 6,080 | 5,780 | 6,020 | 19,300 |
| 2019/08/22 | 5,640 | 5,920 | 5,610 | 5,780 | 12,100 |
| 2019/08/21 | 5,600 | 5,740 | 5,490 | 5,740 | 17,600 |
| 2019/08/20 | 5,480 | 5,650 | 5,350 | 5,480 | 15,700 |
| 2019/08/19 | 5,320 | 5,320 | 5,210 | 5,280 | 6,700 |
| 2019/08/16 | 5,300 | 5,400 | 5,210 | 5,320 | 15,800 |
| 2019/08/15 | 5,300 | 5,500 | 5,150 | 5,290 | 49,500 |
| 2019/08/14 | 4,910 | 4,910 | 4,910 | 4,910 | 6,000 |
| 2019/08/13 | 4,115 | 4,215 | 4,115 | 4,210 | 1,100 |
| 2019/08/09 | 4,195 | 4,220 | 4,195 | 4,220 | 600 |
| 2019/08/08 | 4,220 | 4,220 | 4,165 | 4,165 | 300 |
| 2019/08/07 | 4,160 | 4,225 | 4,085 | 4,220 | 1,900 |
| 2019/08/06 | 4,175 | 4,175 | 4,115 | 4,115 | 700 |
| 2019/08/05 | 4,040 | 4,215 | 4,040 | 4,185 | 800 |
| 2019/08/02 | 4,230 | 4,245 | 4,135 | 4,230 | 2,100 |
| 2019/08/01 | 4,160 | 4,230 | 4,150 | 4,230 | 700 |
| 2019/07/31 | 4,200 | 4,235 | 4,180 | 4,230 | 600 |
| 2019/07/30 | 4,155 | 4,225 | 4,155 | 4,225 | 800 |
| 2019/07/29 | 4,210 | 4,230 | 4,040 | 4,110 | 1,200 |
| 2019/07/26 | 4,110 | 4,165 | 4,100 | 4,165 | 900 |
| 2019/07/25 | 4,105 | 4,145 | 4,105 | 4,145 | 1,000 |
| 2019/07/24 | 4,170 | 4,175 | 4,110 | 4,110 | 1,700 |
| 2019/07/23 | 4,165 | 4,180 | 4,110 | 4,170 | 1,900 |
| 2019/07/22 | 4,200 | 4,210 | 4,160 | 4,195 | 1,300 |
| 2019/07/19 | 4,245 | 4,255 | 4,200 | 4,200 | 800 |
| 2019/07/18 | 4,295 | 4,320 | 4,210 | 4,210 | 1,600 |
| 2019/07/17 | 4,325 | 4,350 | 4,250 | 4,295 | 2,300 |
| 2019/07/16 | 4,305 | 4,360 | 4,250 | 4,325 | 2,300 |
| 2019/07/12 | 4,320 | 4,430 | 4,285 | 4,300 | 4,000 |
| 2019/07/11 | 4,315 | 4,400 | 4,285 | 4,310 | 2,600 |
| 2019/07/10 | 4,445 | 4,490 | 4,300 | 4,315 | 3,800 |
| 2019/07/09 | 4,565 | 4,565 | 4,360 | 4,375 | 11,000 |
| 2019/07/08 | 4,320 | 4,430 | 4,220 | 4,355 | 19,900 |
| 2019/07/05 | 4,480 | 5,090 | 4,480 | 4,810 | 32,100 |
| 2019/07/04 | 4,385 | 4,480 | 4,385 | 4,480 | 1,800 |
| 2019/07/03 | 4,395 | 4,450 | 4,395 | 4,450 | 1,300 |
| 2019/07/02 | 4,310 | 4,450 | 4,260 | 4,425 | 3,100 |
| 2019/07/01 | 4,295 | 4,305 | 4,230 | 4,240 | 500 |
| 2019/06/28 | 4,215 | 4,310 | 4,215 | 4,290 | 900 |
| 2019/06/27 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2019/06/26 | 4,295 | 4,300 | 4,185 | 4,240 | 1,700 |
| 2019/06/25 | 4,355 | 4,360 | 4,150 | 4,170 | 3,600 |
| 2019/06/24 | 4,415 | 4,460 | 4,360 | 4,395 | 1,300 |
| 2019/06/21 | 4,490 | 4,490 | 4,340 | 4,410 | 2,000 |
| 2019/06/20 | 4,515 | 4,515 | 4,440 | 4,470 | 1,100 |
| 2019/06/19 | 4,510 | 4,570 | 4,445 | 4,445 | 2,300 |
| 2019/06/18 | 4,525 | 4,635 | 4,480 | 4,580 | 2,300 |
| 2019/06/17 | 4,700 | 4,700 | 4,560 | 4,640 | 6,600 |
| 2019/06/14 | 4,765 | 4,765 | 4,530 | 4,665 | 12,900 |
| 2019/06/13 | 4,600 | 4,700 | 4,340 | 4,485 | 20,900 |
| 2019/06/12 | 5,510 | 5,550 | 4,670 | 4,670 | 72,700 |
| 2019/06/11 | 4,380 | 4,870 | 4,280 | 4,870 | 37,100 |
| 2019/06/10 | 4,330 | 4,330 | 4,120 | 4,170 | 3,300 |
| 2019/06/07 | 4,390 | 4,390 | 4,075 | 4,260 | 1,600 |
| 2019/06/06 | 4,250 | 4,590 | 4,240 | 4,250 | 13,300 |
| 2019/06/05 | 4,200 | 4,200 | 3,930 | 4,120 | 2,600 |
| 2019/06/04 | 4,020 | 4,170 | 3,800 | 3,980 | 3,700 |
| 2019/06/03 | 3,900 | 3,925 | 3,800 | 3,810 | 1,200 |
| 2019/05/31 | 4,170 | 4,170 | 4,055 | 4,065 | 2,200 |
| 2019/05/30 | 4,070 | 4,240 | 4,000 | 4,240 | 3,700 |
| 2019/05/29 | 4,060 | 4,175 | 4,050 | 4,070 | 5,300 |
| 2019/05/28 | 4,390 | 4,390 | 4,150 | 4,200 | 4,600 |
| 2019/05/27 | 4,315 | 4,505 | 4,265 | 4,390 | 4,500 |
| 2019/05/24 | 4,645 | 4,645 | 4,250 | 4,485 | 1,200 |
| 2019/05/23 | 4,625 | 4,625 | 4,540 | 4,540 | 1,800 |
| 2019/05/22 | 4,735 | 4,735 | 4,645 | 4,645 | 1,200 |
| 2019/05/21 | 4,780 | 4,780 | 4,665 | 4,730 | 1,300 |
| 2019/05/20 | 4,710 | 4,850 | 4,655 | 4,720 | 2,600 |
| 2019/05/17 | 4,895 | 4,895 | 4,740 | 4,780 | 1,700 |
| 2019/05/16 | 4,900 | 4,975 | 4,595 | 4,595 | 4,400 |
| 2019/05/15 | 4,780 | 4,940 | 4,750 | 4,900 | 3,000 |
| 2019/05/14 | 4,430 | 4,780 | 4,430 | 4,780 | 4,400 |
| 2019/05/13 | 4,985 | 4,985 | 4,680 | 4,780 | 3,700 |
| 2019/05/10 | 4,875 | 4,990 | 4,750 | 4,885 | 4,400 |
| 2019/05/09 | 5,100 | 5,120 | 4,980 | 5,010 | 3,100 |
| 2019/05/08 | 5,240 | 5,250 | 5,080 | 5,120 | 3,800 |
| 2019/05/07 | 5,290 | 5,420 | 5,200 | 5,240 | 5,500 |
| 2019/04/26 | 5,000 | 5,640 | 5,000 | 5,300 | 34,600 |
| 2019/04/25 | 5,060 | 5,060 | 4,885 | 4,945 | 6,500 |
| 2019/04/24 | 5,150 | 5,270 | 5,120 | 5,120 | 2,800 |
| 2019/04/23 | 5,380 | 5,410 | 5,160 | 5,220 | 4,200 |
| 2019/04/22 | 5,490 | 5,570 | 5,250 | 5,380 | 9,700 |
| 2019/04/19 | 5,650 | 5,650 | 5,510 | 5,590 | 11,000 |
| 2019/04/18 | 5,420 | 5,670 | 5,310 | 5,550 | 16,300 |
| 2019/04/17 | 5,890 | 5,890 | 5,180 | 5,500 | 26,400 |
| 2019/04/16 | 5,990 | 6,190 | 5,610 | 5,690 | 54,100 |
| 2019/04/15 | 5,420 | 5,890 | 5,360 | 5,690 | 105,700 |
| 2019/04/12 | 5,050 | 5,390 | 4,740 | 5,260 | 187,000 |
| 2019/04/11 | 4,075 | 4,705 | 3,950 | 4,705 | 92,700 |
| 2019/04/10 | 3,995 | 4,370 | 3,890 | 4,005 | 66,100 |
| 2019/04/09 | 4,105 | 4,150 | 3,920 | 3,925 | 21,000 |
| 2019/04/08 | 4,310 | 4,350 | 4,050 | 4,160 | 39,300 |
| 2019/04/05 | 4,370 | 4,955 | 4,280 | 4,450 | 127,700 |
| 2019/04/04 | 3,725 | 4,360 | 3,725 | 4,360 | 35,400 |
| 2019/04/03 | 3,490 | 4,000 | 3,490 | 3,660 | 96,400 |
| 2019/04/02 | 3,630 | 3,705 | 3,440 | 3,465 | 82,100 |
| 2019/04/01 | 4,070 | 4,070 | 4,070 | 4,070 | 2,400 |
| 2019/03/29 | 5,050 | 5,150 | 4,650 | 4,770 | 35,100 |
| 2019/03/28 | 5,180 | 5,230 | 5,060 | 5,100 | 17,400 |
| 2019/03/27 | 5,180 | 5,410 | 5,100 | 5,230 | 31,800 |
| 2019/03/26 | 5,410 | 5,410 | 4,970 | 5,100 | 33,100 |
| 2019/03/25 | 5,400 | 5,420 | 5,140 | 5,390 | 26,000 |
| 2019/03/22 | 5,440 | 5,760 | 5,400 | 5,420 | 40,700 |
| 2019/03/20 | 5,820 | 5,910 | 5,570 | 5,600 | 87,300 |
| 2019/03/19 | 5,490 | 6,100 | 5,300 | 5,920 | 186,100 |
| 2019/03/18 | 5,290 | 5,390 | 5,040 | 5,260 | 49,900 |
| 2019/03/15 | 5,790 | 5,960 | 5,000 | 5,120 | 243,100 |
| 2019/03/14 | 5,000 | 5,290 | 4,870 | 5,290 | 170,800 |
| 2019/03/13 | 4,850 | 4,850 | 4,500 | 4,590 | 66,100 |
| 2019/03/12 | 5,040 | 5,320 | 4,880 | 4,900 | 54,800 |
| 2019/03/11 | 5,400 | 5,400 | 4,835 | 4,990 | 113,800 |
| 2019/03/08 | 5,200 | 5,750 | 5,070 | 5,500 | 387,100 |
| 2019/03/07 | 4,690 | 5,250 | 4,420 | 5,000 | 474,500 |
| 2019/03/06 | 3,860 | 4,550 | 3,860 | 4,550 | 115,700 |
| 2019/03/05 | 3,970 | 4,120 | 3,850 | 3,850 | 29,700 |
| 2019/03/04 | 4,500 | 4,500 | 4,015 | 4,040 | 40,600 |
| 2019/03/01 | 4,395 | 4,940 | 3,960 | 4,220 | 158,600 |
| 2019/02/28 | 4,255 | 4,465 | 3,840 | 4,465 | 90,000 |
| 2019/02/27 | 3,135 | 3,765 | 3,125 | 3,765 | 37,600 |
| 2019/02/26 | 3,480 | 3,480 | 3,010 | 3,065 | 39,200 |
| 2019/02/25 | 3,745 | 3,810 | 3,430 | 3,550 | 56,200 |
| 2019/02/22 | 2,872 | 3,325 | 2,870 | 3,325 | 54,500 |
| 2019/02/21 | 2,598 | 2,880 | 2,598 | 2,822 | 13,200 |
| 2019/02/20 | 2,588 | 2,597 | 2,548 | 2,587 | 4,700 |
| 2019/02/19 | 2,579 | 2,586 | 2,551 | 2,583 | 1,700 |
| 2019/02/18 | 2,588 | 2,588 | 2,526 | 2,537 | 1,200 |
| 2019/02/15 | 2,557 | 2,557 | 2,511 | 2,554 | 1,500 |
| 2019/02/14 | 2,610 | 2,610 | 2,522 | 2,522 | 3,700 |
| 2019/02/13 | 2,625 | 2,626 | 2,591 | 2,591 | 2,200 |
| 2019/02/12 | 2,656 | 2,669 | 2,592 | 2,620 | 4,000 |
| 2019/02/08 | 2,681 | 2,704 | 2,578 | 2,656 | 8,100 |
| 2019/02/07 | 2,779 | 2,779 | 2,688 | 2,698 | 5,800 |
| 2019/02/06 | 2,785 | 2,785 | 2,704 | 2,739 | 4,500 |
| 2019/02/05 | 2,889 | 2,890 | 2,741 | 2,791 | 3,700 |
| 2019/02/04 | 2,833 | 2,949 | 2,805 | 2,849 | 3,100 |
| 2019/02/01 | 2,790 | 2,790 | 2,727 | 2,750 | 2,300 |
| 2019/01/31 | 2,703 | 2,810 | 2,702 | 2,800 | 3,000 |
| 2019/01/30 | 2,851 | 2,851 | 2,725 | 2,750 | 4,400 |
| 2019/01/29 | 2,745 | 2,842 | 2,730 | 2,801 | 3,100 |
| 2019/01/28 | 2,925 | 2,925 | 2,771 | 2,771 | 3,400 |
| 2019/01/25 | 2,947 | 3,060 | 2,911 | 2,911 | 7,500 |
| 2019/01/24 | 2,731 | 2,947 | 2,731 | 2,939 | 5,900 |
| 2019/01/23 | 2,756 | 2,799 | 2,720 | 2,730 | 5,000 |
| 2019/01/22 | 2,859 | 2,872 | 2,550 | 2,706 | 12,500 |
| 2019/01/21 | 2,924 | 3,000 | 2,873 | 2,909 | 6,900 |
| 2019/01/18 | 2,945 | 2,945 | 2,852 | 2,899 | 3,300 |
| 2019/01/17 | 2,979 | 2,979 | 2,821 | 2,895 | 5,300 |
| 2019/01/16 | 2,913 | 3,025 | 2,909 | 2,909 | 5,200 |
| 2019/01/15 | 2,900 | 2,950 | 2,805 | 2,881 | 15,200 |
| 2019/01/11 | 3,285 | 3,330 | 3,235 | 3,290 | 7,600 |
| 2019/01/10 | 3,405 | 3,405 | 3,230 | 3,290 | 14,400 |
| 2019/01/09 | 3,525 | 3,645 | 3,435 | 3,515 | 32,200 |
| 2019/01/08 | 3,025 | 3,425 | 2,989 | 3,270 | 44,100 |
| 2019/01/07 | 3,070 | 3,380 | 2,919 | 2,923 | 37,100 |
| 2019/01/04 | 2,545 | 3,080 | 2,531 | 3,080 | 28,900 |