2134 燦キャピタルマネージメント(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	46,701	46,701	45,999	45,999	3	153.33
2008-12-29	44,001	44,400	42,999	44,400	4	148
2008-12-26	43,149	44,001	42,999	42,999	23	143.33
2008-12-25	43,101	43,101	43,101	43,101	2	143.67
2008-12-24	43,050	43,101	43,050	43,101	6	143.67
2008-12-22	43,149	43,149	43,050	43,050	20	143.50
2008-12-19	43,599	44,199	42,999	43,050	11	143.50
2008-12-18	43,500	43,551	43,500	43,551	4	145.17
2008-12-17	43,101	44,199	43,101	43,500	16	145
2008-12-16	44,499	45,000	44,301	44,301	16	147.67
2008-12-15	42,900	44,001	42,900	43,800	45	146
2008-12-12	41,049	41,100	39,501	39,801	15	132.67
2008-12-11	41,949	41,949	39,999	41,001	33	136.67
2008-12-10	40,551	40,851	39,150	40,851	12	136.17
2008-12-09	39,150	40,500	39,099	40,500	14	135
2008-12-08	39,099	39,201	39,099	39,099	16	130.33
2008-12-05	40,899	40,950	39,000	39,051	105	130.17
2008-12-04	41,001	41,049	41,001	41,049	8	136.83
2008-12-03	40,200	41,001	39,000	41,001	20	136.67
2008-12-02	41,001	41,001	39,999	41,001	104	136.67
2008-12-01	39,600	39,600	39,600	39,600	1	132
2008-11-28	42,900	42,999	40,101	41,001	18	136.67
2008-11-27	42,000	42,999	42,000	42,999	8	143.33
2008-11-26	41,001	41,001	40,500	40,599	6	135.33
2008-11-25	42,000	42,501	41,001	41,001	14	136.67
2008-11-21	37,101	39,999	35,400	39,999	27	133.33
2008-11-20	39,000	39,000	38,499	39,000	40	130
2008-11-19	41,601	41,601	40,500	40,500	20	135
2008-11-18	41,001	43,299	41,001	42,000	13	140
2008-11-17	42,699	42,699	41,001	41,001	12	136.67
2008-11-14	44,550	44,550	43,500	43,899	32	146.33
2008-11-13	42,000	42,801	40,299	41,901	16	139.67
2008-11-12	42,600	42,600	41,499	41,499	37	138.33
2008-11-11	44,799	45,000	44,799	45,000	9	150
2008-11-10	41,601	44,799	41,601	44,799	17	149.33
2008-11-07	42,501	42,600	40,200	40,551	37	135.17
2008-11-06	43,299	43,500	42,600	42,600	23	142
2008-11-05	47,301	47,499	42,900	44,499	153	148.33
2008-11-04	49,101	49,101	46,500	46,500	59	155
2008-10-31	50,901	51,999	50,499	51,999	33	173.33
2008-10-30	54,999	54,999	50,499	54,900	36	183
2008-10-29	50,001	53,499	49,200	53,499	13	178.33
2008-10-28	53,499	53,499	48,999	53,499	88	178.33
2008-10-27	54,999	56,001	51,999	53,499	41	178.33
2008-10-24	55,500	56,001	51,000	56,001	83	186.67
2008-10-23	59,499	59,499	54,699	56,001	57	186.67
2008-10-22	56,499	59,499	56,499	59,499	20	198.33
2008-10-21	56,499	56,499	54,999	56,499	48	188.33
2008-10-20	48,000	51,501	48,000	51,501	68	171.67
2008-10-17	45,000	47,499	45,000	47,499	91	158.33
2008-10-16	41,199	43,899	41,199	43,500	29	145
2008-10-15	40,800	40,800	40,800	40,800	32	136
2008-10-14	36,801	36,801	36,801	36,801	41	122.67
2008-10-10	34,500	34,500	30,099	31,200	61	104
2008-10-09	27,900	34,101	27,900	34,101	196	113.67
2008-10-08	30,501	36,000	30,099	30,099	243	100.33
2008-10-07	34,500	34,500	34,500	34,500	17	115
2008-10-06	42,501	42,501	42,501	42,501	8	141.67
2008-10-03	46,500	46,500	46,500	46,500	32	155
2008-10-02	51,501	51,501	51,501	51,501	2	171.67
2008-10-01	55,701	57,999	55,701	56,499	16	188.33
2008-09-30	60,201	60,201	55,701	55,701	54	185.67
2008-09-29	65,001	65,001	60,699	60,699	12	202.33
2008-09-26	66,999	66,999	65,601	65,601	10	218.67
2008-09-25	65,799	66,999	65,001	66,999	12	223.33
2008-09-24	138,000	141,000	136,002	139,998	22	233.33
2008-09-22	139,998	139,998	135,498	139,002	44	231.67
2008-09-19	136,500	136,500	134,502	135,000	16	225
2008-09-18	139,002	139,002	130,098	132,498	21	220.83
2008-09-17	133,002	142,002	133,002	139,902	23	233.17
2008-09-16	137,502	137,502	126,900	133,002	20	221.67
2008-09-12	141,702	141,702	137,502	137,502	15	229.17
2008-09-11	135,102	141,900	135,102	136,002	11	226.67
2008-09-10	133,500	135,000	133,500	133,500	3	222.50
2008-09-09	133,002	136,998	132,000	136,998	13	228.33
2008-09-08	127,002	130,998	124,998	130,002	13	216.67
2008-09-05	135,498	135,498	128,502	129,000	13	215
2008-09-04	129,000	139,002	129,000	136,998	70	228.33
2008-09-03	154,998	154,998	147,000	147,000	12	245
2008-09-02	151,998	154,998	151,200	151,200	10	252
2008-09-01	150,000	156,402	148,998	150,000	11	250
2008-08-29	150,000	150,000	148,002	149,100	4	248.50
2008-08-28	157,998	157,998	150,000	150,000	36	250
2008-08-27	147,000	154,998	147,000	154,698	55	257.83
2008-08-26	146,100	146,100	140,502	145,902	6	243.17
2008-08-25	139,998	142,002	139,998	140,100	8	233.50
2008-08-22	147,000	147,402	140,400	141,000	10	235
2008-08-21	139,500	145,002	139,500	145,002	11	241.67
2008-08-20	139,800	139,998	139,800	139,998	8	233.33
2008-08-19	131,100	135,000	131,100	135,000	3	225
2008-08-18	136,098	136,398	126,000	135,000	31	225
2008-08-15	141,000	141,000	136,500	136,500	13	227.50
2008-08-14	139,500	139,998	132,402	139,200	31	232
2008-08-13	141,000	148,998	141,000	144,000	57	240
2008-08-12	148,002	148,998	140,100	143,898	32	239.83
2008-08-11	147,000	148,002	145,200	148,002	34	246.67
2008-08-08	139,998	146,898	135,498	145,002	55	241.67
2008-08-07	133,998	148,998	132,000	139,998	143	233.33
2008-08-06	125,100	133,800	125,100	133,800	5	223
2008-08-05	124,002	126,000	124,002	125,100	12	208.50
2008-08-04	124,998	124,998	117,000	121,098	14	201.83
2008-08-01	135,000	135,000	120,000	123,000	81	205
2008-07-31	138,000	150,000	133,002	133,002	238	221.67
2008-07-30	138,000	139,998	133,002	139,998	35	233.33
2008-07-29	134,898	139,998	133,500	139,998	28	233.33
2008-07-28	127,998	139,002	127,998	138,000	64	230
2008-07-25	116,100	127,998	116,100	127,998	24	213.33
2008-07-24	124,998	124,998	121,002	124,998	4	208.33
2008-07-23	124,002	126,000	124,002	126,000	14	210
2008-07-22	124,002	124,002	120,000	124,002	8	206.67
2008-07-18	117,000	120,000	117,000	120,000	20	200
2008-07-17	117,000	120,000	117,000	118,998	16	198.33
2008-07-16	112,998	117,000	112,998	117,000	20	195
2008-07-15	115,002	115,998	108,000	112,998	17	188.33
2008-07-14	121,002	121,002	112,998	115,002	40	191.67
2008-07-11	130,002	130,002	120,000	121,002	33	201.67
2008-07-10	133,002	133,002	121,002	129,000	146	215
2008-07-09	147,000	147,000	127,002	141,000	348	235
2008-07-08	115,002	132,000	115,002	127,002	144	211.67
2008-07-07	111,000	112,002	109,998	112,002	18	186.67
2008-07-04	118,002	118,002	112,002	117,000	23	195
2008-07-03	115,998	118,998	112,002	118,998	10	198.33
2008-07-02	120,000	120,000	112,002	118,998	28	198.33
2008-07-01	109,998	121,998	109,998	121,998	16	203.33
2008-06-30	112,002	115,998	112,002	115,998	2	193.33
2008-06-27	109,998	117,000	100,002	115,002	37	191.67
2008-06-26	118,998	118,998	112,998	118,998	20	198.33
2008-06-25	118,998	121,002	117,000	118,998	19	198.33
2008-06-24	121,002	126,000	118,998	121,002	184	201.67
2008-06-23	109,998	129,000	109,998	129,000	333	215
2008-06-20	105,000	109,002	103,998	109,002	32	181.67
2008-06-19	109,002	109,998	102,000	102,000	28	170
2008-06-18	108,000	109,998	98,202	108,000	130	180
2008-06-17	100,998	108,000	100,998	108,000	212	180
2008-06-16	96,498	98,502	96,498	97,002	5	161.67
2008-06-13	98,502	98,502	96,102	96,498	9	160.83
2008-06-12	99,000	102,000	98,502	102,000	13	170
2008-06-11	102,000	105,000	100,002	102,000	22	170
2008-06-10	109,002	109,002	103,998	103,998	25	173.33
2008-06-09	109,998	112,998	108,000	112,998	22	188.33
2008-06-06	123,000	123,000	114,000	118,002	22	196.67
2008-06-05	127,002	127,002	121,998	123,000	5	205
2008-06-04	129,000	129,000	124,002	124,002	21	206.67
2008-06-03	133,998	133,998	129,000	133,002	15	221.67
2008-06-02	133,998	136,998	133,998	136,998	27	228.33
2008-05-30	145,002	145,002	127,002	133,998	146	223.33
2008-05-29	177,000	177,000	139,002	144,000	346	240
2008-05-28	168,000	168,000	168,000	168,000	5	280
2008-05-27	148,002	148,002	148,002	148,002	7	246.67
2008-05-26	112,002	127,998	112,002	127,998	90	213.33
2008-05-23	100,998	108,000	100,998	108,000	20	180
2008-05-22	100,998	102,000	94,998	100,998	8	168.33
2008-05-21	103,002	106,002	102,000	102,000	8	170
2008-05-20	108,000	108,000	102,000	103,998	5	173.33
2008-05-19	109,002	111,000	105,000	108,000	14	180
2008-05-16	103,002	108,000	103,002	106,002	17	176.67
2008-05-15	111,000	111,000	105,000	108,000	29	180
2008-05-14	109,998	109,998	105,000	105,000	31	175
2008-05-13	106,998	112,002	105,000	106,002	39	176.67
2008-05-12	91,800	102,000	91,098	102,000	72	170
2008-05-09	90,000	93,000	88,998	91,800	32	153
2008-05-08	85,500	91,002	85,500	91,002	65	151.67
2008-05-07	82,302	85,998	82,302	85,500	25	142.50
2008-05-02	85,398	85,398	82,002	82,002	26	136.67
2008-05-01	78,300	81,600	78,198	80,400	19	134
2008-04-30	81,000	82,998	77,502	80,202	20	133.67
2008-04-28	87,000	88,998	77,100	81,000	75	135
2008-04-25	78,102	87,000	78,102	87,000	75	145
2008-04-24	69,000	79,398	69,000	76,998	44	128.33
2008-04-23	66,498	70,002	66,498	70,002	35	116.67
2008-04-22	69,000	69,000	67,002	67,002	18	111.67
2008-04-21	70,902	70,902	69,498	70,002	10	116.67
2008-04-18	70,998	70,998	70,002	70,998	3	118.33
2008-04-17	70,002	72,000	70,002	70,998	6	118.33
2008-04-16	70,098	72,000	69,498	70,002	8	116.67
2008-04-15	74,898	74,898	71,100	71,100	6	118.50
2008-04-14	73,002	73,902	70,902	73,902	4	123.17
2008-04-11	73,002	76,998	73,002	76,998	4	128.33
2008-04-10	72,498	72,498	70,002	70,002	12	116.67
2008-04-09	78,000	78,000	73,500	73,500	35	122.50
2008-04-08	69,000	79,800	69,000	78,000	89	130
2008-04-07	75,102	75,102	75,102	75,102	84	125.17
2008-04-04	85,998	86,100	82,998	85,098	68	141.83
2008-04-03	97,998	97,998	90,198	91,002	53	151.67
2008-04-02	97,998	100,002	96,102	100,002	38	166.67
2008-03-31	97,002	97,002	94,002	94,002	5	156.67
2008-03-28	94,998	97,002	94,998	97,002	6	161.67
2008-03-27	98,598	98,598	93,300	94,002	21	156.67
2008-03-26	103,998	103,998	98,298	98,502	48	164.17
2008-03-25	112,998	117,000	106,002	106,002	25	176.67
2008-03-24	112,998	118,998	112,002	112,002	26	186.67
2008-03-21	109,998	124,998	109,998	124,998	27	208.33
2008-03-19	114,000	114,000	106,002	106,002	6	176.67
2008-03-18	105,000	106,998	105,000	105,000	20	175
2008-03-17	100,002	108,000	97,998	105,000	31	175
2008-03-14	112,002	117,000	105,000	105,000	18	175
2008-03-13	115,002	118,998	115,002	115,998	13	193.33
2008-03-12	123,000	124,998	117,000	117,000	16	195
2008-03-11	108,000	118,002	108,000	117,000	21	195
2008-03-10	118,998	124,998	109,998	109,998	18	183.33
2008-03-07	127,998	127,998	115,002	120,000	47	200
2008-03-06	133,002	133,998	133,002	133,002	4	221.67
2008-03-05	130,002	130,002	130,002	130,002	1	216.67
2008-03-04	129,000	129,000	124,998	127,002	9	211.67
2008-03-03	136,998	136,998	127,998	129,000	11	215
2008-02-29	138,000	138,000	138,000	138,000	4	230
2008-02-28	133,998	138,000	130,998	138,000	21	230
2008-02-27	130,998	133,998	130,998	133,998	6	223.33
2008-02-26	133,998	133,998	130,998	132,000	4	220
2008-02-25	130,998	138,000	130,998	138,000	8	230
2008-02-22	133,998	136,002	127,998	130,998	30	218.33
2008-02-21	138,000	139,998	136,002	136,998	9	228.33
2008-02-20	151,998	154,002	133,998	133,998	24	223.33
2008-02-19	148,002	151,998	148,002	151,998	25	253.33
2008-02-18	133,998	151,002	133,998	151,002	48	251.67
2008-02-15	126,000	130,998	124,998	130,998	27	218.33
2008-02-14	124,998	133,998	124,998	133,998	22	223.33
2008-02-13	130,998	132,000	124,998	129,000	14	215
2008-02-12	142,998	142,998	130,002	136,998	15	228.33
2008-02-08	141,000	142,998	141,000	142,998	3	238.33
2008-02-07	144,000	144,000	139,998	139,998	6	233.33
2008-02-06	135,000	136,998	130,002	133,998	18	223.33
2008-02-05	145,002	145,002	142,998	145,002	4	241.67
2008-02-04	142,998	147,000	142,998	145,002	11	241.67
2008-02-01	141,000	145,002	141,000	142,998	10	238.33
2008-01-31	136,002	147,000	135,000	147,000	12	245
2008-01-30	138,000	138,000	136,002	138,000	7	230
2008-01-29	139,002	139,002	136,998	136,998	2	228.33
2008-01-28	142,998	142,998	139,998	139,998	6	233.33
2008-01-25	136,998	145,002	136,998	144,000	22	240
2008-01-24	132,000	136,998	132,000	136,998	14	228.33
2008-01-23	138,000	138,000	124,998	130,002	17	216.67
2008-01-22	139,998	139,998	130,002	132,000	28	220
2008-01-21	151,998	151,998	144,000	144,000	13	240
2008-01-18	142,002	150,000	136,002	150,000	26	250
2008-01-17	138,000	144,000	133,002	144,000	38	240
2008-01-16	139,998	150,000	138,000	139,998	36	233.33
2008-01-15	163,998	165,000	148,002	148,002	33	246.67
2008-01-11	174,000	174,000	165,000	165,000	17	275
2008-01-10	180,000	184,998	180,000	184,998	5	308.33
2008-01-09	169,002	181,998	169,002	181,998	11	303.33
2008-01-08	178,002	178,002	172,002	172,002	15	286.67
2008-01-07	187,002	187,002	178,998	178,998	22	298.33
2008-01-04	195,000	195,000	186,000	186,000	2	310

分割・併合履歴： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31