2134 燦キャピタルマネージメント(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	16,690	16,970	16,010	16,150	302	161.50
2012-12-27	17,000	17,080	16,400	16,670	474	166.70
2012-12-26	15,950	16,270	15,650	16,270	430	162.70
2012-12-25	15,500	16,000	15,350	15,600	223	156
2012-12-21	15,560	15,560	15,300	15,500	156	155
2012-12-20	15,310	15,550	15,180	15,400	306	154
2012-12-19	15,310	15,710	15,300	15,300	254	153
2012-12-18	15,660	15,790	15,290	15,550	267	155.50
2012-12-17	15,800	15,880	15,600	15,790	118	157.90
2012-12-14	15,900	15,900	15,700	15,820	35	158.20
2012-12-13	15,680	15,900	15,610	15,900	171	159
2012-12-12	15,500	15,660	15,260	15,650	271	156.50
2012-12-11	15,780	15,800	15,410	15,660	47	156.60
2012-12-10	15,540	15,820	15,540	15,820	29	158.20
2012-12-07	15,550	15,650	15,550	15,570	99	155.70
2012-12-06	15,770	15,800	15,600	15,620	110	156.20
2012-12-05	15,800	15,870	15,740	15,870	21	158.70
2012-12-04	15,800	15,900	15,630	15,900	99	159
2012-12-03	15,880	16,000	15,710	16,000	79	160
2012-11-30	15,890	16,000	15,890	15,900	61	159
2012-11-29	16,000	16,030	15,900	15,900	97	159
2012-11-28	16,100	16,200	16,000	16,010	98	160.10
2012-11-27	15,980	16,220	15,900	16,200	250	162
2012-11-26	15,800	16,040	15,600	15,800	106	158
2012-11-22	15,750	16,100	15,750	16,090	128	160.90
2012-11-21	15,900	16,000	15,660	15,700	92	157
2012-11-20	16,200	16,500	15,800	15,800	222	158
2012-11-19	16,400	16,400	15,600	16,050	84	160.50
2012-11-16	16,100	16,140	15,700	16,000	133	160
2012-11-15	16,350	16,350	15,350	15,980	302	159.80
2012-11-14	16,630	16,830	16,600	16,830	57	168.30
2012-11-13	16,660	16,970	16,600	16,600	73	166
2012-11-12	17,300	17,500	16,620	16,820	46	168.20
2012-11-09	17,200	17,280	17,000	17,000	44	170
2012-11-08	17,100	17,100	16,710	16,980	32	169.80
2012-11-07	17,400	17,400	16,900	17,100	60	171
2012-11-06	17,800	18,000	17,500	17,500	106	175
2012-11-05	17,300	19,800	17,300	18,450	378	184.50
2012-11-02	16,780	17,200	16,780	16,900	48	169
2012-11-01	17,000	17,000	16,400	16,400	56	164
2012-10-31	17,400	17,400	17,000	17,100	15	171
2012-10-30	17,300	17,600	17,000	17,600	114	176
2012-10-29	16,800	17,100	16,800	17,100	2	171
2012-10-26	16,720	16,960	16,610	16,700	23	167
2012-10-25	17,000	17,000	16,750	16,750	33	167.50
2012-10-24	16,700	17,110	16,500	16,950	41	169.50
2012-10-23	16,600	17,050	16,600	16,800	194	168
2012-10-22	17,100	17,100	16,900	17,000	41	170
2012-10-19	17,800	17,850	17,110	17,110	77	171.10
2012-10-18	16,750	17,640	16,750	16,900	58	169
2012-10-17	17,010	17,010	16,750	16,900	24	169
2012-10-16	16,920	17,100	16,900	17,100	52	171
2012-10-15	17,700	17,700	16,810	16,810	36	168.10
2012-10-12	17,190	17,190	17,000	17,000	14	170
2012-10-11	17,040	17,110	17,000	17,110	69	171.10
2012-10-10	17,000	17,500	17,000	17,300	82	173
2012-10-09	17,040	17,260	16,850	17,260	112	172.60
2012-10-05	17,600	17,600	17,120	17,430	95	174.30
2012-10-04	17,050	17,500	17,000	17,200	86	172
2012-10-03	17,020	17,700	17,000	17,050	116	170.50
2012-10-02	17,300	17,300	17,000	17,000	192	170
2012-10-01	16,900	18,190	16,800	17,170	327	171.70
2012-09-28	16,000	17,100	15,710	16,600	250	166
2012-09-27	15,530	15,970	15,520	15,620	37	156.20
2012-09-26	15,800	15,800	15,510	15,510	144	155.10
2012-09-25	16,050	16,080	15,550	15,900	73	159
2012-09-24	16,080	16,280	15,970	15,970	81	159.70
2012-09-21	16,000	16,330	15,900	16,080	89	160.80
2012-09-20	15,910	17,000	15,910	16,300	156	163
2012-09-19	16,310	16,310	15,910	16,100	78	161
2012-09-18	16,700	16,700	16,150	16,310	136	163.10
2012-09-14	16,000	17,000	15,920	16,400	78	164
2012-09-13	15,900	16,000	15,300	15,910	151	159.10
2012-09-12	15,600	16,000	15,600	15,990	128	159.90
2012-09-11	16,600	16,750	16,200	16,210	55	162.10
2012-09-10	16,350	16,750	16,100	16,580	125	165.80
2012-09-07	16,950	17,350	16,200	16,230	319	162.30
2012-09-06	16,000	19,500	16,000	16,600	1,731	166
2012-09-05	15,820	15,820	15,400	15,500	114	155
2012-09-04	16,070	16,100	15,810	15,820	130	158.20
2012-09-03	16,200	16,250	16,180	16,250	27	162.50
2012-08-31	16,200	16,250	16,120	16,160	18	161.60
2012-08-30	16,190	16,390	16,110	16,200	49	162
2012-08-29	15,900	16,500	15,900	16,400	85	164
2012-08-28	16,900	17,000	16,100	16,100	105	161
2012-08-27	17,020	17,200	16,910	17,000	59	170
2012-08-24	16,910	17,350	16,910	17,200	9	172
2012-08-23	17,090	17,280	16,900	16,910	15	169.10
2012-08-22	17,000	17,100	16,700	17,090	80	170.90
2012-08-21	17,200	17,200	16,910	16,980	54	169.80
2012-08-20	17,220	17,620	17,220	17,220	47	172.20
2012-08-17	17,220	17,500	17,220	17,430	46	174.30
2012-08-16	17,060	17,970	17,050	17,350	49	173.50
2012-08-15	17,720	18,020	16,500	17,300	316	173
2012-08-14	19,400	19,690	18,150	18,830	26	188.30
2012-08-13	19,890	19,890	18,880	19,000	33	190
2012-08-10	19,700	19,800	18,800	19,490	31	194.90
2012-08-09	18,000	19,880	17,800	19,500	111	195
2012-08-08	17,600	18,050	17,350	18,030	23	180.30
2012-08-07	18,020	18,100	17,580	17,580	62	175.80
2012-08-06	18,040	18,460	18,020	18,020	41	180.20
2012-08-03	18,500	18,500	18,020	18,020	16	180.20
2012-08-02	19,040	19,040	18,600	18,610	10	186.10
2012-08-01	18,500	19,300	18,500	19,050	27	190.50
2012-07-31	18,200	18,780	18,200	18,500	37	185
2012-07-30	18,800	19,000	18,410	18,600	33	186
2012-07-27	18,100	18,800	18,100	18,800	15	188
2012-07-26	18,010	18,800	18,010	18,500	8	185
2012-07-25	18,800	19,300	18,500	18,500	63	185
2012-07-24	17,380	19,390	17,380	19,390	57	193.90
2012-07-23	18,000	18,500	17,820	18,180	163	181.80
2012-07-20	19,010	19,100	19,000	19,000	11	190
2012-07-19	18,600	19,200	18,600	18,850	50	188.50
2012-07-18	20,250	20,250	18,500	19,000	227	190
2012-07-17	21,300	21,800	19,800	19,850	118	198.50
2012-07-13	21,450	21,450	20,720	21,300	69	213
2012-07-12	21,200	21,490	21,200	21,460	29	214.60
2012-07-11	21,150	21,390	21,130	21,180	27	211.80
2012-07-10	21,570	21,800	21,100	21,280	39	212.80
2012-07-09	21,500	21,550	21,100	21,100	88	211
2012-07-06	21,400	22,200	21,200	21,500	127	215
2012-07-05	21,600	22,900	21,350	21,850	79	218.50
2012-07-04	21,600	21,980	21,210	21,700	220	217
2012-07-03	24,780	24,780	22,400	22,400	396	224
2012-07-02	23,800	26,500	23,400	24,290	659	242.90
2012-06-29	22,400	24,900	22,050	23,100	593	231
2012-06-28	21,000	23,800	21,000	23,400	442	234
2012-06-27	21,500	21,500	20,130	20,990	121	209.90
2012-06-26	20,500	21,890	19,800	21,000	132	210
2012-06-25	20,000	20,500	19,620	19,700	69	197
2012-06-22	19,810	20,200	19,550	19,800	170	198
2012-06-21	20,200	20,300	19,800	20,290	130	202.90
2012-06-20	20,370	21,000	20,020	20,500	204	205
2012-06-19	19,510	21,960	19,510	19,880	389	198.80
2012-06-18	18,330	21,950	18,330	19,530	1,619	195.30
2012-06-15	19,000	19,000	18,230	18,230	108	182.30
2012-06-14	19,130	19,130	18,400	18,520	72	185.20
2012-06-13	18,700	19,500	18,450	19,500	201	195
2012-06-12	18,850	18,850	18,200	18,700	209	187
2012-06-11	19,350	19,370	18,500	18,600	159	186
2012-06-08	19,460	19,500	18,500	18,500	335	185
2012-06-07	20,000	20,470	19,230	19,860	395	198.60
2012-06-06	20,890	21,100	19,340	19,400	766	194
2012-06-05	19,770	23,200	19,050	20,890	1,357	208.90
2012-06-04	21,300	21,400	19,230	19,770	734	197.70
2012-06-01	21,950	25,500	20,110	22,300	2,981	223
2012-05-31	17,900	21,690	17,800	21,690	1,786	216.90
2012-05-30	16,740	17,700	16,300	17,690	145	176.90
2012-05-29	16,100	17,500	16,070	16,600	270	166
2012-05-28	17,600	17,610	15,950	16,160	648	161.60
2012-05-25	22,000	23,100	17,600	17,600	2,098	176
2012-05-24	15,720	19,710	15,720	19,710	570	197.10
2012-05-23	16,070	16,390	15,700	15,710	70	157.10
2012-05-22	16,190	16,190	15,500	16,000	81	160
2012-05-21	15,400	16,250	15,350	15,600	124	156
2012-05-18	16,590	16,590	15,500	15,810	92	158.10
2012-05-17	16,000	16,600	15,500	16,600	134	166
2012-05-16	16,690	16,700	15,700	16,000	492	160
2012-05-15	18,700	18,700	15,500	17,890	1,167	178.90
2012-05-14	20,200	20,400	18,650	19,500	212	195
2012-05-11	21,110	21,490	20,600	20,600	117	206
2012-05-10	21,400	22,350	21,100	21,900	105	219
2012-05-09	21,880	21,940	20,800	21,000	158	210
2012-05-08	22,150	22,550	21,900	21,950	52	219.50
2012-05-07	22,850	22,860	22,500	22,500	105	225
2012-05-02	23,100	23,220	22,700	23,100	54	231
2012-05-01	23,380	23,500	22,840	23,290	68	232.90
2012-04-27	23,000	23,280	22,740	23,000	42	230
2012-04-26	23,020	23,200	22,600	23,200	150	232
2012-04-25	22,800	23,290	22,790	23,290	52	232.90
2012-04-24	23,050	23,100	22,610	22,710	43	227.10
2012-04-23	23,880	23,880	23,000	23,000	111	230
2012-04-20	23,970	23,970	23,310	23,870	30	238.70
2012-04-19	24,000	24,300	23,700	23,970	52	239.70
2012-04-18	23,930	24,100	23,900	24,000	53	240
2012-04-17	25,000	25,000	23,300	23,780	154	237.80
2012-04-16	23,900	26,490	23,900	24,400	411	244
2012-04-13	22,510	24,100	22,510	24,100	179	241
2012-04-12	23,020	23,200	22,900	23,020	29	230.20
2012-04-11	23,110	23,500	23,000	23,000	112	230
2012-04-10	23,710	24,000	23,120	23,500	192	235
2012-04-09	24,510	25,000	23,450	23,700	235	237
2012-04-06	24,750	25,000	24,310	24,900	104	249
2012-04-05	24,900	25,000	24,700	24,710	76	247.10
2012-04-04	25,670	25,670	25,010	25,110	141	251.10
2012-04-03	25,950	26,000	25,350	26,000	68	260
2012-04-02	25,900	26,000	25,420	25,980	83	259.80
2012-03-30	25,950	25,950	25,120	25,940	88	259.40
2012-03-29	24,700	25,400	24,700	24,950	113	249.50
2012-03-28	24,550	25,200	24,400	24,700	160	247
2012-03-27	25,350	25,690	24,700	24,990	361	249.90
2012-03-26	26,600	26,700	25,170	25,170	359	251.70
2012-03-23	26,800	27,000	26,520	26,600	184	266
2012-03-22	27,700	28,000	26,810	26,820	298	268.20
2012-03-21	27,500	29,630	27,500	27,700	732	277
2012-03-19	26,710	27,650	26,650	26,900	327	269
2012-03-16	27,770	28,400	26,520	26,530	646	265.30
2012-03-15	29,000	31,750	27,550	27,770	1,244	277.70
2012-03-14	26,870	29,450	26,280	28,000	1,048	280
2012-03-13	26,930	26,930	26,150	26,250	616	262.50
2012-03-12	28,100	28,400	26,810	27,150	672	271.50
2012-03-09	28,420	28,420	27,910	27,960	294	279.60
2012-03-08	28,000	28,700	27,700	27,920	314	279.20
2012-03-07	28,000	28,600	27,780	27,800	325	278
2012-03-06	28,080	29,000	27,510	28,970	403	289.70
2012-03-05	29,110	29,760	27,700	28,060	559	280.60
2012-03-02	29,700	30,650	27,520	28,900	1,150	289
2012-03-01	31,450	34,950	29,610	29,620	2,339	296.20
2012-02-29	39,400	40,000	31,650	32,850	3,585	328.50
2012-02-28	32,950	38,350	31,900	36,200	6,812	362
2012-02-27	27,510	31,800	27,500	31,800	3,934	318
2012-02-24	27,000	27,900	26,140	26,790	620	267.90
2012-02-23	25,100	27,990	25,010	27,000	833	270
2012-02-22	24,710	25,350	24,710	24,920	409	249.20
2012-02-21	24,810	25,800	24,660	24,740	377	247.40
2012-02-20	24,800	26,300	24,510	25,030	514	250.30
2012-02-17	25,520	25,530	24,140	24,490	774	244.90
2012-02-16	25,000	26,940	24,500	25,390	1,424	253.90
2012-02-15	22,430	26,000	22,400	25,000	1,492	250
2012-02-14	22,470	22,700	22,290	22,700	159	227
2012-02-13	22,950	22,950	22,300	22,620	235	226.20
2012-02-10	22,940	23,200	22,910	22,950	157	229.50
2012-02-09	23,470	23,750	22,890	22,890	236	228.90
2012-02-08	23,300	23,890	23,010	23,550	125	235.50
2012-02-07	23,800	23,800	22,630	23,130	275	231.30
2012-02-06	24,300	24,450	23,310	23,340	199	233.40
2012-02-03	23,600	23,950	23,030	23,800	79	238
2012-02-02	23,320	23,570	22,510	23,500	506	235
2012-02-01	24,260	24,300	23,550	23,580	337	235.80
2012-01-31	24,900	25,300	24,160	24,300	605	243
2012-01-30	25,080	26,550	25,080	25,900	223	259
2012-01-27	25,000	25,700	24,810	25,080	176	250.80
2012-01-26	26,100	26,180	24,630	24,850	492	248.50
2012-01-25	26,200	26,380	25,380	25,600	277	256
2012-01-24	26,100	26,500	25,820	25,860	419	258.60
2012-01-23	26,130	29,900	25,510	27,090	958	270.90
2012-01-20	25,520	25,520	25,100	25,490	143	254.90
2012-01-19	25,700	25,700	25,010	25,020	262	250.20
2012-01-18	25,810	25,810	24,500	25,780	367	257.80
2012-01-17	26,600	27,050	24,660	25,310	795	253.10
2012-01-16	27,440	29,380	26,500	27,600	908	276
2012-01-13	27,000	27,000	25,500	26,440	465	264.40
2012-01-12	27,660	28,000	26,210	26,350	585	263.50
2012-01-11	28,410	29,470	27,920	27,920	407	279.20
2012-01-10	29,100	30,050	28,250	28,700	665	287
2012-01-06	30,600	30,700	28,600	28,600	808	286
2012-01-05	30,300	31,900	30,250	31,400	612	314
2012-01-04	31,000	31,000	29,880	30,150	547	301.50

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06月
日	月	火	水	木	金	土
« 05月31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