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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,500 | 3,570 | 3,465 | 3,550 | 14,500 |
| 2020/12/29 | 3,555 | 3,585 | 3,480 | 3,520 | 20,000 |
| 2020/12/28 | 3,480 | 3,515 | 3,435 | 3,485 | 15,300 |
| 2020/12/25 | 3,460 | 3,515 | 3,440 | 3,480 | 13,300 |
| 2020/12/24 | 3,425 | 3,550 | 3,425 | 3,460 | 20,000 |
| 2020/12/23 | 3,395 | 3,440 | 3,355 | 3,410 | 19,400 |
| 2020/12/22 | 3,510 | 3,515 | 3,385 | 3,395 | 32,300 |
| 2020/12/21 | 3,545 | 3,590 | 3,520 | 3,530 | 12,600 |
| 2020/12/18 | 3,555 | 3,570 | 3,510 | 3,555 | 11,500 |
| 2020/12/17 | 3,605 | 3,615 | 3,550 | 3,565 | 10,200 |
| 2020/12/16 | 3,565 | 3,600 | 3,535 | 3,575 | 10,300 |
| 2020/12/15 | 3,630 | 3,630 | 3,545 | 3,550 | 14,100 |
| 2020/12/14 | 3,490 | 3,630 | 3,490 | 3,630 | 32,100 |
| 2020/12/11 | 3,495 | 3,515 | 3,470 | 3,490 | 11,300 |
| 2020/12/10 | 3,500 | 3,510 | 3,455 | 3,480 | 13,100 |
| 2020/12/09 | 3,550 | 3,615 | 3,500 | 3,505 | 14,300 |
| 2020/12/08 | 3,470 | 3,560 | 3,470 | 3,550 | 11,100 |
| 2020/12/07 | 3,635 | 3,635 | 3,465 | 3,500 | 34,900 |
| 2020/12/04 | 3,630 | 3,650 | 3,550 | 3,635 | 17,300 |
| 2020/12/03 | 3,730 | 3,730 | 3,645 | 3,645 | 20,000 |
| 2020/12/02 | 3,725 | 3,745 | 3,675 | 3,715 | 19,000 |
| 2020/12/01 | 3,600 | 3,740 | 3,580 | 3,705 | 35,500 |
| 2020/11/30 | 3,665 | 3,675 | 3,580 | 3,590 | 26,400 |
| 2020/11/27 | 3,570 | 3,650 | 3,550 | 3,605 | 21,200 |
| 2020/11/26 | 3,610 | 3,645 | 3,585 | 3,585 | 11,000 |
| 2020/11/25 | 3,695 | 3,705 | 3,600 | 3,610 | 26,600 |
| 2020/11/24 | 3,675 | 3,725 | 3,630 | 3,660 | 35,600 |
| 2020/11/20 | 3,810 | 3,835 | 3,565 | 3,645 | 58,900 |
| 2020/11/19 | 3,515 | 3,740 | 3,460 | 3,740 | 59,100 |
| 2020/11/18 | 3,470 | 3,575 | 3,460 | 3,505 | 49,600 |
| 2020/11/17 | 3,455 | 3,455 | 3,360 | 3,415 | 22,800 |
| 2020/11/16 | 3,395 | 3,455 | 3,355 | 3,415 | 20,200 |
| 2020/11/13 | 3,400 | 3,400 | 3,325 | 3,345 | 14,000 |
| 2020/11/12 | 3,440 | 3,450 | 3,325 | 3,385 | 23,800 |
| 2020/11/11 | 3,380 | 3,445 | 3,335 | 3,385 | 28,800 |
| 2020/11/10 | 3,640 | 3,640 | 3,390 | 3,390 | 52,100 |
| 2020/11/09 | 3,615 | 3,615 | 3,480 | 3,500 | 51,100 |
| 2020/11/06 | 3,695 | 3,730 | 3,430 | 3,475 | 59,100 |
| 2020/11/05 | 3,430 | 3,600 | 3,380 | 3,600 | 60,900 |
| 2020/11/04 | 3,340 | 3,400 | 3,270 | 3,360 | 39,100 |
| 2020/11/02 | 3,310 | 3,340 | 3,245 | 3,290 | 19,200 |
| 2020/10/30 | 3,345 | 3,350 | 3,220 | 3,240 | 32,600 |
| 2020/10/29 | 3,355 | 3,420 | 3,305 | 3,410 | 16,200 |
| 2020/10/28 | 3,475 | 3,510 | 3,380 | 3,420 | 23,600 |
| 2020/10/27 | 3,415 | 3,485 | 3,355 | 3,465 | 22,400 |
| 2020/10/26 | 3,610 | 3,610 | 3,480 | 3,485 | 32,800 |
| 2020/10/23 | 3,745 | 3,745 | 3,505 | 3,595 | 44,300 |
| 2020/10/22 | 3,930 | 3,955 | 3,710 | 3,745 | 28,100 |
| 2020/10/21 | 3,755 | 3,930 | 3,730 | 3,850 | 20,000 |
| 2020/10/20 | 3,830 | 3,845 | 3,705 | 3,705 | 23,800 |
| 2020/10/19 | 3,720 | 3,800 | 3,680 | 3,775 | 18,100 |
| 2020/10/16 | 3,760 | 3,850 | 3,620 | 3,690 | 35,300 |
| 2020/10/15 | 4,085 | 4,105 | 3,765 | 3,795 | 55,300 |
| 2020/10/14 | 3,980 | 4,120 | 3,930 | 4,110 | 29,800 |
| 2020/10/13 | 4,210 | 4,210 | 3,910 | 4,010 | 54,000 |
| 2020/10/12 | 4,400 | 4,410 | 4,130 | 4,140 | 105,000 |
| 2020/10/09 | 4,555 | 4,590 | 4,420 | 4,580 | 37,700 |
| 2020/10/08 | 4,495 | 4,560 | 4,355 | 4,425 | 22,000 |
| 2020/10/07 | 4,315 | 4,515 | 4,255 | 4,515 | 39,100 |
| 2020/10/06 | 4,270 | 4,310 | 4,190 | 4,250 | 16,500 |
| 2020/10/05 | 4,060 | 4,245 | 4,025 | 4,240 | 29,900 |
| 2020/10/02 | 4,045 | 4,105 | 3,930 | 4,010 | 16,900 |
| 2020/09/30 | 4,070 | 4,100 | 4,015 | 4,045 | 9,500 |
| 2020/09/29 | 4,060 | 4,135 | 4,035 | 4,095 | 9,700 |
| 2020/09/28 | 4,105 | 4,200 | 4,050 | 4,060 | 17,300 |
| 2020/09/25 | 4,120 | 4,165 | 4,000 | 4,105 | 20,800 |
| 2020/09/24 | 4,010 | 4,275 | 4,000 | 4,050 | 48,400 |
| 2020/09/23 | 3,995 | 4,035 | 3,910 | 4,005 | 39,200 |
| 2020/09/18 | 3,680 | 3,820 | 3,630 | 3,820 | 22,500 |
| 2020/09/17 | 3,630 | 3,660 | 3,585 | 3,615 | 7,000 |
| 2020/09/16 | 3,650 | 3,685 | 3,620 | 3,630 | 8,800 |
| 2020/09/15 | 3,525 | 3,750 | 3,525 | 3,645 | 14,300 |
| 2020/09/14 | 3,530 | 3,535 | 3,470 | 3,535 | 8,200 |
| 2020/09/11 | 3,490 | 3,545 | 3,475 | 3,500 | 7,100 |
| 2020/09/10 | 3,550 | 3,550 | 3,455 | 3,470 | 8,500 |
| 2020/09/09 | 3,500 | 3,575 | 3,455 | 3,480 | 15,100 |
| 2020/09/08 | 3,480 | 3,640 | 3,450 | 3,610 | 18,900 |
| 2020/09/07 | 3,415 | 3,595 | 3,390 | 3,445 | 53,700 |
| 2020/09/04 | 3,705 | 3,765 | 3,650 | 3,695 | 15,600 |
| 2020/09/03 | 3,875 | 3,890 | 3,755 | 3,755 | 14,900 |
| 2020/09/02 | 3,760 | 3,840 | 3,760 | 3,805 | 19,500 |
| 2020/09/01 | 3,750 | 3,805 | 3,710 | 3,750 | 12,500 |
| 2020/08/31 | 3,820 | 3,870 | 3,790 | 3,790 | 18,100 |
| 2020/08/28 | 3,900 | 3,940 | 3,720 | 3,780 | 93,200 |
| 2020/08/27 | 4,300 | 4,310 | 4,105 | 4,190 | 37,400 |
| 2020/08/26 | 4,585 | 4,630 | 4,250 | 4,270 | 63,500 |
| 2020/08/25 | 4,595 | 4,675 | 4,570 | 4,585 | 19,500 |
| 2020/08/24 | 4,510 | 4,605 | 4,480 | 4,545 | 18,600 |
| 2020/08/21 | 4,435 | 4,600 | 4,400 | 4,510 | 44,500 |
| 2020/08/20 | 4,345 | 4,390 | 4,305 | 4,380 | 16,000 |
| 2020/08/19 | 4,200 | 4,350 | 4,195 | 4,345 | 20,300 |
| 2020/08/18 | 4,250 | 4,285 | 4,150 | 4,220 | 24,300 |
| 2020/08/17 | 4,190 | 4,240 | 4,120 | 4,240 | 24,900 |
| 2020/08/14 | 4,010 | 4,095 | 3,985 | 4,065 | 14,800 |
| 2020/08/13 | 3,885 | 4,040 | 3,885 | 4,005 | 33,000 |
| 2020/08/12 | 3,840 | 3,890 | 3,835 | 3,890 | 8,800 |
| 2020/08/11 | 3,840 | 3,845 | 3,800 | 3,820 | 4,700 |
| 2020/08/07 | 3,815 | 3,850 | 3,775 | 3,790 | 5,600 |
| 2020/08/06 | 3,840 | 3,840 | 3,790 | 3,815 | 6,200 |
| 2020/08/05 | 3,830 | 3,865 | 3,830 | 3,850 | 6,000 |
| 2020/08/04 | 3,840 | 3,875 | 3,835 | 3,845 | 5,000 |
| 2020/08/03 | 3,875 | 3,875 | 3,770 | 3,840 | 8,300 |
| 2020/07/31 | 3,875 | 3,880 | 3,785 | 3,815 | 9,200 |
| 2020/07/30 | 3,770 | 3,890 | 3,750 | 3,850 | 19,200 |
| 2020/07/29 | 3,805 | 3,805 | 3,685 | 3,735 | 11,800 |
| 2020/07/28 | 3,825 | 3,900 | 3,775 | 3,795 | 16,400 |
| 2020/07/27 | 3,645 | 3,820 | 3,625 | 3,810 | 19,200 |
| 2020/07/22 | 3,645 | 3,645 | 3,560 | 3,635 | 4,300 |
| 2020/07/21 | 3,560 | 3,625 | 3,560 | 3,600 | 13,200 |
| 2020/07/20 | 3,570 | 3,635 | 3,535 | 3,555 | 8,700 |
| 2020/07/17 | 3,550 | 3,630 | 3,550 | 3,595 | 13,400 |
| 2020/07/16 | 3,665 | 3,665 | 3,545 | 3,570 | 8,500 |
| 2020/07/15 | 3,540 | 3,590 | 3,540 | 3,560 | 7,000 |
| 2020/07/14 | 3,655 | 3,655 | 3,525 | 3,590 | 14,700 |
| 2020/07/13 | 3,690 | 3,690 | 3,600 | 3,655 | 7,000 |
| 2020/07/10 | 3,765 | 3,765 | 3,605 | 3,605 | 17,100 |
| 2020/07/09 | 3,820 | 3,870 | 3,705 | 3,705 | 22,200 |
| 2020/07/08 | 3,895 | 3,895 | 3,785 | 3,820 | 11,200 |
| 2020/07/07 | 3,880 | 3,940 | 3,780 | 3,795 | 42,700 |
| 2020/07/06 | 3,595 | 3,905 | 3,595 | 3,760 | 194,800 |
| 2020/07/03 | 4,150 | 4,295 | 4,080 | 4,295 | 85,600 |
| 2020/07/02 | 4,095 | 4,165 | 4,025 | 4,105 | 42,000 |
| 2020/07/01 | 4,150 | 4,230 | 4,015 | 4,050 | 39,600 |
| 2020/06/30 | 4,070 | 4,280 | 3,975 | 4,150 | 39,700 |
| 2020/06/29 | 4,015 | 4,060 | 3,900 | 3,995 | 17,700 |
| 2020/06/26 | 4,080 | 4,100 | 3,975 | 4,070 | 15,700 |
| 2020/06/25 | 4,000 | 4,060 | 3,895 | 3,945 | 16,500 |
| 2020/06/24 | 3,950 | 4,130 | 3,950 | 4,090 | 16,300 |
| 2020/06/23 | 4,120 | 4,150 | 3,930 | 4,020 | 25,700 |
| 2020/06/22 | 3,770 | 4,200 | 3,735 | 4,050 | 35,900 |
| 2020/06/19 | 3,730 | 3,785 | 3,645 | 3,770 | 13,100 |
| 2020/06/18 | 3,625 | 3,750 | 3,620 | 3,730 | 8,800 |
| 2020/06/17 | 3,625 | 3,710 | 3,570 | 3,640 | 10,200 |
| 2020/06/16 | 3,605 | 3,715 | 3,580 | 3,625 | 15,400 |
| 2020/06/15 | 3,835 | 3,860 | 3,440 | 3,500 | 30,100 |
| 2020/06/12 | 3,590 | 3,850 | 3,580 | 3,800 | 27,400 |
| 2020/06/11 | 3,995 | 4,060 | 3,710 | 3,800 | 37,600 |
| 2020/06/10 | 3,900 | 4,320 | 3,850 | 4,035 | 84,200 |
| 2020/06/09 | 3,685 | 4,200 | 3,625 | 3,935 | 70,200 |
| 2020/06/08 | 3,650 | 3,670 | 3,590 | 3,600 | 7,600 |
| 2020/06/05 | 3,635 | 3,635 | 3,560 | 3,630 | 5,400 |
| 2020/06/04 | 3,650 | 3,650 | 3,535 | 3,610 | 7,700 |
| 2020/06/03 | 3,630 | 3,660 | 3,545 | 3,575 | 9,300 |
| 2020/06/02 | 3,520 | 3,635 | 3,515 | 3,605 | 9,500 |
| 2020/06/01 | 3,610 | 3,610 | 3,520 | 3,560 | 6,400 |
| 2020/05/29 | 3,525 | 3,575 | 3,490 | 3,540 | 9,100 |
| 2020/05/28 | 3,705 | 3,705 | 3,430 | 3,490 | 14,800 |
| 2020/05/27 | 3,625 | 3,625 | 3,550 | 3,565 | 6,000 |
| 2020/05/26 | 3,740 | 3,870 | 3,530 | 3,555 | 27,900 |
| 2020/05/25 | 3,660 | 3,720 | 3,495 | 3,720 | 16,800 |
| 2020/05/22 | 3,390 | 3,650 | 3,365 | 3,420 | 28,800 |
| 2020/05/21 | 3,360 | 3,370 | 3,335 | 3,360 | 5,700 |
| 2020/05/20 | 3,385 | 3,385 | 3,300 | 3,360 | 6,000 |
| 2020/05/19 | 3,415 | 3,415 | 3,325 | 3,375 | 5,200 |
| 2020/05/18 | 3,395 | 3,395 | 3,330 | 3,345 | 3,400 |
| 2020/05/15 | 3,370 | 3,440 | 3,305 | 3,355 | 9,000 |
| 2020/05/14 | 3,545 | 3,545 | 3,285 | 3,300 | 17,100 |
| 2020/05/13 | 3,635 | 3,640 | 3,405 | 3,405 | 29,200 |
| 2020/05/12 | 3,210 | 3,775 | 3,180 | 3,775 | 21,600 |
| 2020/05/11 | 3,100 | 3,395 | 3,050 | 3,280 | 27,500 |
| 2020/05/08 | 3,035 | 3,075 | 3,015 | 3,075 | 4,700 |
| 2020/05/07 | 3,005 | 3,100 | 2,929 | 3,035 | 8,500 |
| 2020/05/01 | 3,050 | 3,085 | 2,990 | 3,000 | 6,700 |
| 2020/04/30 | 3,015 | 3,135 | 2,991 | 3,075 | 14,800 |
| 2020/04/28 | 2,980 | 3,015 | 2,980 | 2,991 | 3,000 |
| 2020/04/27 | 2,950 | 3,005 | 2,950 | 2,980 | 6,700 |
| 2020/04/24 | 2,960 | 3,000 | 2,936 | 2,947 | 4,200 |
| 2020/04/23 | 2,929 | 2,990 | 2,921 | 2,960 | 4,200 |
| 2020/04/22 | 2,951 | 2,976 | 2,860 | 2,929 | 10,600 |
| 2020/04/21 | 3,040 | 3,060 | 2,962 | 2,962 | 11,400 |
| 2020/04/20 | 3,000 | 3,055 | 3,000 | 3,030 | 5,900 |
| 2020/04/17 | 3,040 | 3,085 | 3,005 | 3,010 | 4,400 |
| 2020/04/16 | 3,005 | 3,080 | 3,005 | 3,030 | 4,900 |
| 2020/04/15 | 3,050 | 3,140 | 3,050 | 3,055 | 9,900 |
| 2020/04/14 | 3,040 | 3,075 | 2,995 | 3,040 | 7,000 |
| 2020/04/13 | 3,030 | 3,080 | 2,980 | 2,995 | 8,100 |
| 2020/04/10 | 3,100 | 3,140 | 2,926 | 3,020 | 10,700 |
| 2020/04/09 | 2,998 | 3,090 | 2,982 | 3,035 | 18,600 |
| 2020/04/08 | 2,880 | 2,915 | 2,776 | 2,915 | 11,400 |
| 2020/04/07 | 2,831 | 2,942 | 2,795 | 2,930 | 15,400 |
| 2020/04/06 | 2,900 | 2,900 | 2,700 | 2,813 | 13,200 |
| 2020/04/03 | 2,825 | 2,848 | 2,740 | 2,755 | 6,400 |
| 2020/04/02 | 2,778 | 2,868 | 2,710 | 2,775 | 7,300 |
| 2020/04/01 | 2,944 | 2,944 | 2,819 | 2,821 | 8,600 |
| 2020/03/31 | 2,975 | 3,040 | 2,900 | 2,948 | 11,100 |
| 2020/03/30 | 2,802 | 2,881 | 2,800 | 2,879 | 8,000 |
| 2020/03/27 | 3,000 | 3,000 | 2,841 | 2,870 | 10,300 |
| 2020/03/26 | 3,000 | 3,000 | 2,841 | 2,850 | 15,800 |
| 2020/03/25 | 3,140 | 3,165 | 3,010 | 3,065 | 27,500 |
| 2020/03/24 | 2,949 | 2,980 | 2,887 | 2,950 | 13,800 |
| 2020/03/23 | 2,780 | 2,849 | 2,700 | 2,849 | 10,300 |
| 2020/03/19 | 2,900 | 2,988 | 2,735 | 2,780 | 14,400 |
| 2020/03/18 | 3,085 | 3,135 | 2,893 | 2,896 | 32,700 |
| 2020/03/17 | 2,723 | 3,110 | 2,660 | 2,951 | 44,700 |
| 2020/03/16 | 2,951 | 3,150 | 2,801 | 2,831 | 67,600 |
| 2020/03/13 | 2,760 | 2,900 | 2,560 | 2,801 | 52,800 |
| 2020/03/12 | 2,950 | 3,160 | 2,907 | 3,030 | 47,300 |
| 2020/03/11 | 3,315 | 3,535 | 3,080 | 3,080 | 68,800 |
| 2020/03/10 | 2,952 | 3,470 | 2,701 | 3,450 | 98,800 |
| 2020/03/09 | 3,230 | 3,405 | 2,920 | 2,986 | 62,800 |
| 2020/03/06 | 3,805 | 3,875 | 3,400 | 3,460 | 47,300 |
| 2020/03/05 | 4,200 | 4,335 | 3,905 | 3,905 | 54,100 |
| 2020/03/04 | 4,190 | 4,205 | 3,855 | 4,000 | 117,000 |
| 2020/03/03 | 4,190 | 4,400 | 4,050 | 4,400 | 224,900 |
| 2020/03/02 | 3,200 | 3,700 | 3,200 | 3,700 | 29,100 |
| 2020/02/28 | 3,135 | 3,275 | 2,953 | 3,000 | 38,900 |
| 2020/02/27 | 3,655 | 3,655 | 3,405 | 3,415 | 17,200 |
| 2020/02/26 | 3,730 | 3,825 | 3,600 | 3,665 | 13,100 |
| 2020/02/25 | 3,720 | 3,945 | 3,720 | 3,840 | 11,600 |
| 2020/02/21 | 4,000 | 4,160 | 4,000 | 4,085 | 7,000 |
| 2020/02/20 | 4,070 | 4,085 | 4,010 | 4,030 | 5,000 |
| 2020/02/19 | 4,020 | 4,130 | 4,020 | 4,080 | 7,200 |
| 2020/02/18 | 4,075 | 4,195 | 4,035 | 4,040 | 8,400 |
| 2020/02/17 | 4,115 | 4,155 | 4,010 | 4,075 | 12,800 |
| 2020/02/14 | 4,240 | 4,310 | 4,210 | 4,255 | 8,700 |
| 2020/02/13 | 4,465 | 4,465 | 4,300 | 4,310 | 13,600 |
| 2020/02/12 | 4,370 | 4,490 | 4,350 | 4,465 | 13,100 |
| 2020/02/10 | 4,585 | 4,585 | 4,450 | 4,475 | 12,100 |
| 2020/02/07 | 4,630 | 4,700 | 4,535 | 4,585 | 11,700 |
| 2020/02/06 | 4,660 | 4,685 | 4,605 | 4,660 | 8,000 |
| 2020/02/05 | 4,705 | 4,790 | 4,660 | 4,660 | 7,300 |
| 2020/02/04 | 4,630 | 4,700 | 4,620 | 4,635 | 9,800 |
| 2020/02/03 | 4,650 | 4,810 | 4,600 | 4,640 | 8,500 |
| 2020/01/31 | 4,650 | 4,850 | 4,525 | 4,765 | 14,900 |
| 2020/01/30 | 5,000 | 5,010 | 4,650 | 4,700 | 21,500 |
| 2020/01/29 | 5,010 | 5,110 | 4,995 | 4,995 | 6,400 |
| 2020/01/28 | 5,020 | 5,060 | 4,975 | 5,000 | 11,500 |
| 2020/01/27 | 5,020 | 5,160 | 5,010 | 5,060 | 16,300 |
| 2020/01/24 | 5,180 | 5,270 | 5,110 | 5,120 | 15,700 |
| 2020/01/23 | 5,280 | 5,320 | 5,150 | 5,200 | 11,000 |
| 2020/01/22 | 5,180 | 5,340 | 5,180 | 5,330 | 15,600 |
| 2020/01/21 | 5,150 | 5,300 | 5,110 | 5,240 | 15,500 |
| 2020/01/20 | 5,230 | 5,230 | 5,070 | 5,140 | 11,700 |
| 2020/01/17 | 5,360 | 5,360 | 5,140 | 5,160 | 25,000 |
| 2020/01/16 | 5,430 | 5,430 | 5,270 | 5,310 | 20,900 |
| 2020/01/15 | 5,460 | 5,620 | 5,280 | 5,420 | 72,000 |
| 2020/01/14 | 5,500 | 5,960 | 5,500 | 5,860 | 98,600 |
| 2020/01/10 | 5,620 | 5,640 | 5,410 | 5,490 | 20,600 |
| 2020/01/09 | 5,670 | 5,670 | 5,510 | 5,550 | 36,800 |
| 2020/01/08 | 5,400 | 5,510 | 5,240 | 5,440 | 31,100 |
| 2020/01/07 | 5,060 | 5,590 | 5,040 | 5,450 | 66,600 |
| 2020/01/06 | 5,210 | 5,210 | 5,000 | 5,000 | 22,200 |