2134 燦キャピタルマネージメント(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	133	143	130	133	464,500	133
2013-12-27	129	131	126	130	146,900	130
2013-12-26	125	129	124	129	225,700	129
2013-12-25	121	125	117	124	197,200	124
2013-12-24	124	126	120	120	149,100	120
2013-12-20	125	125	121	122	155,300	122
2013-12-19	123	128	122	122	225,500	122
2013-12-18	121	123	118	120	121,100	120
2013-12-17	122	125	120	121	226,700	121
2013-12-16	129	129	121	122	265,700	122
2013-12-13	132	132	126	129	294,300	129
2013-12-12	135	135	131	132	161,800	132
2013-12-11	134	135	132	134	207,300	134
2013-12-10	141	141	132	132	433,400	132
2013-12-09	141	145	138	139	500,700	139
2013-12-06	142	161	136	139	2,259,100	139
2013-12-05	137	144	135	138	197,900	138
2013-12-04	138	140	131	137	434,400	137
2013-12-03	139	145	139	143	333,300	143
2013-12-02	138	149	137	142	852,300	142
2013-11-29	136	139	134	136	627,300	136
2013-11-28	143	160	137	141	2,168,600	141
2013-11-27	144	154	138	140	1,331,800	140
2013-11-26	155	156	144	149	901,900	149
2013-11-25	163	169	151	155	1,372,000	155
2013-11-22	176	178	160	165	2,002,400	165
2013-11-21	192	210	175	183	3,760,800	183
2013-11-20	210	215	171	177	5,469,200	177
2013-11-19	198	208	177	208	5,405,700	208
2013-11-18	108	158	108	158	3,270,600	158
2013-11-15	108	110	105	108	171,800	108
2013-11-14	108	112	105	109	177,800	109
2013-11-13	103	110	100	109	176,800	109
2013-11-12	100	105	99	105	80,000	105
2013-11-11	105	105	98	98	150,400	98
2013-11-08	103	105	101	104	45,700	104
2013-11-07	100	103	100	103	82,200	103
2013-11-06	106	106	101	105	66,600	105
2013-11-05	108	108	105	106	72,200	106
2013-11-01	108	111	106	107	121,900	107
2013-10-31	108	113	108	109	104,200	109
2013-10-30	111	112	107	108	174,200	108
2013-10-29	108	114	108	113	340,300	113
2013-10-28	106	108	105	107	138,300	107
2013-10-25	106	110	102	105	354,800	105
2013-10-24	110	110	104	106	247,700	106
2013-10-23	114	117	111	112	66,400	112
2013-10-22	123	123	109	118	109,900	118
2013-10-21	127	127	117	121	256,800	121
2013-10-18	114	126	107	121	311,000	121
2013-10-17	104	116	102	112	493,900	112
2013-10-16	103	105	101	105	43,800	105
2013-10-15	103	103	102	102	12,200	102
2013-10-11	102	102	100	102	5,400	102
2013-10-10	99	103	99	100	24,900	100
2013-10-09	98	99	98	99	8,500	99
2013-10-08	97	99	97	99	8,000	99
2013-10-07	99	100	99	99	15,100	99
2013-10-04	102	102	100	100	9,500	100
2013-10-03	102	103	100	100	11,300	100
2013-10-02	103	104	100	100	43,100	100
2013-10-01	102	103	100	100	10,200	100
2013-09-30	103	103	100	101	32,600	101
2013-09-27	103	103	100	102	28,400	102
2013-09-26	101	107	100	102	15,900	102
2013-09-25	10,190	10,250	10,050	10,230	48	102.30
2013-09-24	10,350	10,350	10,000	10,000	223	100
2013-09-20	10,190	10,350	9,900	10,000	326	100
2013-09-19	9,900	10,400	9,880	10,290	307	102.90
2013-09-18	9,920	9,920	9,660	9,880	29	98.80
2013-09-17	9,770	9,850	9,620	9,620	221	96.20
2013-09-13	9,900	9,990	9,750	9,750	181	97.50
2013-09-12	9,810	10,090	9,800	9,850	143	98.50
2013-09-11	9,850	10,160	9,800	9,800	110	98
2013-09-10	10,030	10,040	9,800	9,810	223	98.10
2013-09-09	10,490	10,500	10,000	10,010	342	100.10
2013-09-06	9,760	11,000	9,750	10,000	1,151	100
2013-09-05	9,990	9,990	9,800	9,850	82	98.50
2013-09-04	9,680	9,820	9,630	9,690	46	96.90
2013-09-03	9,740	10,000	9,500	9,610	774	96.10
2013-09-02	9,750	9,750	9,350	9,600	18	96
2013-08-30	9,710	9,800	9,450	9,600	152	96
2013-08-29	9,500	9,560	9,200	9,560	329	95.60
2013-08-28	9,800	9,800	9,500	9,500	961	95
2013-08-27	9,900	10,150	9,700	9,980	701	99.80
2013-08-26	9,630	9,900	9,630	9,890	796	98.90
2013-08-23	10,020	10,200	9,880	10,000	133	100
2013-08-22	9,930	10,050	9,780	9,870	213	98.70
2013-08-21	10,110	10,150	9,910	10,100	135	101
2013-08-20	10,250	10,300	9,810	9,960	393	99.60
2013-08-19	10,370	10,400	10,250	10,300	156	103
2013-08-16	10,400	10,570	10,290	10,330	104	103.30
2013-08-15	10,620	10,700	10,450	10,450	199	104.50
2013-08-14	11,090	11,090	10,720	11,000	70	110
2013-08-13	10,900	11,090	10,900	10,950	118	109.50
2013-08-12	11,000	11,000	10,590	10,600	147	106
2013-08-09	10,900	11,050	10,700	10,800	171	108
2013-08-08	10,930	11,000	10,780	10,800	56	108
2013-08-07	11,100	11,100	10,560	10,900	32	109
2013-08-06	10,780	10,990	10,520	10,900	57	109
2013-08-05	11,070	11,070	10,400	10,790	72	107.90
2013-08-02	11,000	11,000	10,500	10,510	118	105.10
2013-08-01	10,500	11,000	10,400	10,650	58	106.50
2013-07-31	10,980	10,980	10,300	10,450	61	104.50
2013-07-30	10,300	11,100	10,300	10,930	335	109.30
2013-07-29	11,080	11,080	9,960	10,000	252	100
2013-07-26	11,100	11,100	10,510	10,780	84	107.80
2013-07-25	11,320	11,320	10,510	10,800	119	108
2013-07-24	11,020	11,400	10,860	11,020	88	110.20
2013-07-23	11,400	11,400	10,820	11,000	69	110
2013-07-22	11,370	11,680	10,710	11,100	226	111
2013-07-19	10,730	11,980	10,580	11,010	484	110.10
2013-07-18	10,590	11,200	10,510	10,670	220	106.70
2013-07-17	10,570	10,600	10,300	10,490	55	104.90
2013-07-16	10,350	10,850	10,130	10,600	114	106
2013-07-12	11,000	11,010	10,050	10,310	157	103.10
2013-07-11	10,800	10,800	10,360	10,500	127	105
2013-07-10	11,320	11,320	10,820	10,820	85	108.20
2013-07-09	11,250	11,450	11,110	11,450	122	114.50
2013-07-08	12,200	12,700	11,220	11,660	114	116.60
2013-07-05	11,600	12,100	11,400	11,990	82	119.90
2013-07-04	11,990	11,990	11,500	11,600	60	116
2013-07-03	11,590	12,000	11,000	11,980	167	119.80
2013-07-02	11,000	12,000	10,900	11,590	222	115.90
2013-07-01	10,100	11,400	9,640	11,290	397	112.90
2013-06-28	10,070	10,300	10,000	10,120	100	101.20
2013-06-27	10,000	10,900	10,000	10,100	65	101
2013-06-26	10,950	10,950	10,000	10,000	62	100
2013-06-25	11,310	11,310	10,560	10,600	119	106
2013-06-24	11,280	11,810	11,280	11,390	103	113.90
2013-06-21	10,900	12,000	10,900	11,700	170	117
2013-06-20	11,000	11,100	10,900	11,010	68	110.10
2013-06-19	10,900	11,350	10,900	11,000	39	110
2013-06-18	11,000	11,010	10,980	10,980	156	109.80
2013-06-17	11,100	11,230	10,930	11,000	91	110
2013-06-14	11,090	11,110	11,090	11,090	147	110.90
2013-06-13	11,000	11,360	10,700	11,090	76	110.90
2013-06-12	11,800	11,950	10,870	11,600	184	116
2013-06-11	11,500	11,880	11,070	11,800	269	118
2013-06-10	11,090	11,130	10,310	10,900	216	109
2013-06-07	11,000	11,190	9,630	9,700	533	97
2013-06-06	11,400	11,450	11,000	11,200	317	112
2013-06-05	11,820	11,990	11,250	11,880	220	118.80
2013-06-04	11,850	12,200	11,850	11,890	88	118.90
2013-06-03	12,000	12,240	11,690	11,810	352	118.10
2013-05-31	11,900	12,550	11,430	12,550	318	125.50
2013-05-30	11,660	11,870	11,210	11,250	752	112.50
2013-05-29	11,500	11,880	11,440	11,880	246	118.80
2013-05-28	11,680	11,690	11,400	11,460	77	114.60
2013-05-27	11,500	11,790	11,330	11,480	311	114.80
2013-05-24	12,000	12,000	11,260	11,330	405	113.30
2013-05-23	12,710	13,300	11,220	11,700	628	117
2013-05-22	13,700	13,700	12,310	12,620	195	126.20
2013-05-21	13,600	14,200	13,250	13,600	641	136
2013-05-20	13,100	15,180	13,000	13,400	1,721	134
2013-05-17	12,000	12,890	12,000	12,800	254	128
2013-05-16	12,410	12,410	11,680	11,680	798	116.80
2013-05-15	12,650	12,800	12,410	12,410	552	124.10
2013-05-14	13,000	13,050	12,650	12,670	746	126.70
2013-05-13	13,310	13,310	12,680	12,700	415	127
2013-05-10	13,450	13,450	13,010	13,010	603	130.10
2013-05-09	13,600	13,800	13,340	13,350	418	133.50
2013-05-08	13,600	14,000	13,460	13,900	489	139
2013-05-07	13,620	13,780	13,300	13,460	337	134.60
2013-05-02	13,500	13,680	13,460	13,590	249	135.90
2013-05-01	13,800	13,880	13,400	13,500	408	135
2013-04-30	14,400	14,450	13,800	13,900	170	139
2013-04-26	13,990	15,500	13,600	13,800	837	138
2013-04-25	13,990	13,990	13,550	13,700	228	137
2013-04-24	14,290	14,290	13,740	13,950	430	139.50
2013-04-23	14,000	14,100	13,800	13,860	274	138.60
2013-04-22	14,280	14,280	13,820	13,880	269	138.80
2013-04-19	14,000	14,100	13,630	13,890	183	138.90
2013-04-18	14,070	14,400	14,060	14,400	136	144
2013-04-17	14,370	14,510	14,000	14,500	94	145
2013-04-16	13,800	14,400	13,400	14,370	186	143.70
2013-04-15	14,020	14,350	13,750	13,800	186	138
2013-04-12	13,400	13,800	13,310	13,800	304	138
2013-04-11	14,630	14,800	13,600	13,800	657	138
2013-04-10	15,900	15,900	14,500	14,500	652	145
2013-04-09	17,200	17,400	15,000	15,480	1,807	154.80
2013-04-08	14,730	16,500	14,200	16,200	2,083	162
2013-04-05	13,200	14,060	13,180	13,980	865	139.80
2013-04-04	13,000	13,200	12,450	12,850	239	128.50
2013-04-03	12,300	13,300	12,200	13,000	629	130
2013-04-02	12,800	13,000	11,300	12,120	753	121.20
2013-04-01	14,000	14,490	13,200	13,200	315	132
2013-03-29	14,210	14,860	13,900	13,900	924	139
2013-03-28	14,530	14,530	14,000	14,400	1,050	144
2013-03-27	14,500	15,000	14,120	14,530	301	145.30
2013-03-26	14,300	14,600	14,110	14,110	208	141.10
2013-03-25	14,600	15,200	14,500	14,500	323	145
2013-03-22	14,880	14,900	14,200	14,500	264	145
2013-03-21	14,900	14,900	14,550	14,570	58	145.70
2013-03-19	14,510	15,040	14,510	14,600	152	146
2013-03-18	14,200	15,170	14,170	15,080	292	150.80
2013-03-15	14,820	15,390	14,500	15,000	529	150
2013-03-14	15,400	15,400	14,800	15,200	266	152
2013-03-13	15,280	15,350	15,000	15,300	96	153
2013-03-12	15,010	15,460	15,010	15,010	199	150.10
2013-03-11	15,300	15,600	15,000	15,020	381	150.20
2013-03-08	15,160	15,690	14,800	15,470	308	154.70
2013-03-07	15,400	15,700	14,310	15,580	1,526	155.80
2013-03-06	19,000	19,200	16,200	16,200	3,318	162
2013-03-05	13,850	16,450	13,700	16,450	4,897	164.50
2013-03-04	12,800	13,700	12,610	13,450	378	134.50
2013-03-01	13,200	13,200	12,500	12,900	417	129
2013-02-28	13,300	13,330	13,000	13,100	287	131
2013-02-27	13,500	13,500	13,000	13,000	190	130
2013-02-26	13,300	13,400	13,000	13,400	203	134
2013-02-25	13,010	13,640	12,700	13,480	653	134.80
2013-02-22	13,420	13,900	13,000	13,360	518	133.60
2013-02-21	13,770	14,250	13,750	13,900	456	139
2013-02-20	14,480	14,480	13,610	13,750	1,342	137.50
2013-02-19	12,600	14,400	12,020	13,580	4,793	135.80
2013-02-18	12,000	13,300	11,210	11,400	3,963	114
2013-02-15	13,000	13,000	13,000	13,000	249	130
2013-02-14	16,330	17,400	16,330	17,000	479	170
2013-02-13	18,000	18,000	16,500	16,790	324	167.90
2013-02-12	18,900	19,150	17,600	18,400	299	184
2013-02-08	19,800	20,000	18,250	18,700	335	187
2013-02-07	21,590	21,700	19,440	19,800	431	198
2013-02-06	22,000	22,800	21,510	22,200	90	222
2013-02-05	23,560	23,560	21,110	21,600	343	216
2013-02-04	23,900	23,900	21,900	23,000	228	230
2013-02-01	22,500	23,000	21,500	22,600	370	226
2013-01-31	22,080	22,400	20,780	21,000	312	210
2013-01-30	19,500	22,490	19,500	20,580	487	205.80
2013-01-29	20,950	21,000	19,900	19,900	325	199
2013-01-28	19,000	20,450	18,650	20,450	192	204.50
2013-01-25	18,980	19,250	18,810	18,860	117	188.60
2013-01-24	18,500	18,990	18,460	18,990	142	189.90
2013-01-23	19,010	19,040	18,120	18,460	338	184.60
2013-01-22	19,120	19,150	18,510	19,040	355	190.40
2013-01-21	20,000	21,970	19,010	19,550	603	195.50
2013-01-18	18,500	19,800	18,500	19,600	434	196
2013-01-17	18,000	18,200	17,500	18,000	342	180
2013-01-16	17,510	18,000	17,500	18,000	301	180
2013-01-15	16,700	18,990	16,700	17,550	1,659	175.50
2013-01-11	16,320	16,490	16,300	16,300	354	163
2013-01-10	16,000	16,280	15,850	16,280	442	162.80
2013-01-09	15,900	16,160	15,600	16,000	213	160
2013-01-08	16,500	16,500	15,580	15,900	319	159
2013-01-07	16,330	16,590	16,150	16,350	374	163.50
2013-01-04	16,200	16,250	15,750	16,070	681	160.70

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