2134 燦キャピタルマネージメント(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	187	192	182	187	827,000	187
2014-12-29	190	195	181	185	1,051,900	185
2014-12-26	180	196	179	194	2,037,600	194
2014-12-25	172	203	171	183	4,512,800	183
2014-12-24	182	182	170	174	738,800	174
2014-12-22	182	192	175	175	1,503,000	175
2014-12-19	196	202	178	178	2,319,400	178
2014-12-18	188	191	176	181	2,388,100	181
2014-12-17	206	208	177	183	2,447,500	183
2014-12-16	213	233	201	208	3,633,000	208
2014-12-15	232	250	203	205	2,834,500	205
2014-12-12	225	267	225	248	10,135,400	248
2014-12-11	211	295	208	226	13,294,400	226
2014-12-10	240	260	200	215	5,419,200	215
2014-12-09	334	349	246	263	10,187,500	263
2014-12-08	286	326	250	326	6,214,000	326
2014-12-05	246	246	246	246	113,500	246
2014-12-04	147	196	144	196	9,988,100	196
2014-12-03	120	156	118	146	15,203,900	146
2014-12-02	108	108	104	106	505,800	106
2014-12-01	109	109	103	106	590,700	106
2014-11-28	110	111	104	105	1,250,800	105
2014-11-27	135	142	110	115	6,744,600	115
2014-11-26	120	120	117	120	2,450,400	120
2014-11-25	87	90	87	90	117,000	90
2014-11-21	87	88	86	88	97,200	88
2014-11-20	90	90	86	86	193,200	86
2014-11-19	91	91	90	90	44,600	90
2014-11-18	91	91	89	90	108,600	90
2014-11-17	90	93	90	92	266,000	92
2014-11-14	93	94	91	93	59,700	93
2014-11-13	93	94	92	92	19,200	92
2014-11-12	91	94	91	91	146,500	91
2014-11-11	95	95	90	94	165,300	94
2014-11-10	95	96	92	92	99,400	92
2014-11-07	98	98	95	97	130,200	97
2014-11-06	98	99	96	98	78,700	98
2014-11-05	97	99	95	99	91,200	99
2014-11-04	99	102	95	97	562,800	97
2014-10-31	90	95	88	92	332,400	92
2014-10-30	88	101	88	91	1,133,700	91
2014-10-29	86	91	86	88	108,000	88
2014-10-28	88	89	88	88	19,700	88
2014-10-27	91	91	87	89	75,700	89
2014-10-24	90	92	90	91	47,600	91
2014-10-23	91	93	91	92	20,800	92
2014-10-22	89	92	89	92	57,400	92
2014-10-21	89	90	87	89	81,700	89
2014-10-20	89	90	88	89	79,500	89
2014-10-17	89	90	87	87	48,900	87
2014-10-16	90	90	84	88	191,500	88
2014-10-15	89	92	87	92	126,400	92
2014-10-14	90	90	85	87	244,700	87
2014-10-10	97	97	89	91	324,600	91
2014-10-09	100	101	97	97	107,600	97
2014-10-08	99	100	98	100	54,200	100
2014-10-07	101	103	100	100	48,200	100
2014-10-06	102	103	100	101	126,400	101
2014-10-03	101	103	100	101	32,800	101
2014-10-02	100	103	97	101	276,500	101
2014-10-01	102	102	101	101	126,800	101
2014-09-30	105	105	102	103	70,100	103
2014-09-29	103	105	103	104	57,400	104
2014-09-26	102	103	101	103	47,900	103
2014-09-25	104	104	101	103	156,700	103
2014-09-24	103	104	103	104	57,500	104
2014-09-22	104	104	102	103	60,500	103
2014-09-19	103	104	102	104	119,200	104
2014-09-18	104	104	102	103	189,300	103
2014-09-17	105	105	103	103	222,200	103
2014-09-16	106	106	104	106	141,300	106
2014-09-12	106	107	105	106	85,200	106
2014-09-11	107	108	105	106	431,900	106
2014-09-10	111	111	106	106	289,300	106
2014-09-09	109	113	108	112	407,800	112
2014-09-08	107	109	106	108	110,500	108
2014-09-05	108	109	105	106	219,200	106
2014-09-04	109	111	107	108	183,900	108
2014-09-03	107	108	107	108	83,100	108
2014-09-02	109	109	107	107	261,300	107
2014-09-01	107	110	106	107	357,000	107
2014-08-29	106	107	105	106	45,400	106
2014-08-28	107	107	104	105	145,600	105
2014-08-27	106	107	105	107	46,500	107
2014-08-26	105	107	105	106	122,100	106
2014-08-25	106	106	105	105	100,900	105
2014-08-22	107	107	105	106	104,400	106
2014-08-21	109	110	106	106	266,800	106
2014-08-20	108	109	106	108	179,100	108
2014-08-19	107	109	106	107	221,200	107
2014-08-18	110	111	106	106	234,700	106
2014-08-15	111	115	108	111	772,500	111
2014-08-14	120	123	119	121	264,900	121
2014-08-13	122	124	118	119	228,300	119
2014-08-12	117	121	115	121	139,500	121
2014-08-11	114	117	113	116	94,500	116
2014-08-08	114	115	108	114	283,100	114
2014-08-07	116	117	114	115	191,100	115
2014-08-06	115	117	115	116	106,700	116
2014-08-05	120	120	114	115	159,400	115
2014-08-04	117	120	115	120	91,200	120
2014-08-01	116	118	114	117	185,100	117
2014-07-31	122	122	117	117	298,400	117
2014-07-30	123	124	121	121	214,000	121
2014-07-29	119	125	118	124	336,700	124
2014-07-28	117	119	117	119	106,300	119
2014-07-25	119	120	117	119	96,000	119
2014-07-24	118	118	117	118	54,800	118
2014-07-23	118	119	117	118	85,300	118
2014-07-22	117	119	115	118	108,600	118
2014-07-18	116	117	114	115	118,100	115
2014-07-17	120	121	117	117	248,900	117
2014-07-16	120	122	119	121	134,300	121
2014-07-15	122	123	121	121	65,600	121
2014-07-14	119	123	118	122	123,200	122
2014-07-11	119	119	117	119	139,200	119
2014-07-10	121	123	120	120	149,700	120
2014-07-09	124	124	118	121	295,500	121
2014-07-08	126	128	123	126	394,400	126
2014-07-07	126	129	125	128	484,600	128
2014-07-04	120	124	119	124	263,600	124
2014-07-03	121	121	118	118	284,500	118
2014-07-02	119	124	118	122	441,000	122
2014-07-01	118	119	117	117	181,500	117
2014-06-30	115	119	113	117	425,600	117
2014-06-27	131	132	115	120	1,585,100	120
2014-06-26	125	126	123	126	396,200	126
2014-06-25	124	128	122	126	523,700	126
2014-06-24	125	126	120	124	419,300	124
2014-06-23	119	126	118	126	816,100	126
2014-06-20	115	121	113	116	817,900	116
2014-06-19	112	115	111	113	394,400	113
2014-06-18	112	112	108	111	412,100	111
2014-06-17	112	113	111	112	291,700	112
2014-06-16	113	114	112	114	268,200	114
2014-06-13	114	117	113	115	97,900	115
2014-06-12	112	114	111	114	44,400	114
2014-06-11	112	113	111	112	96,000	112
2014-06-10	116	116	113	113	155,400	113
2014-06-09	115	117	114	116	152,000	116
2014-06-06	114	115	113	114	70,700	114
2014-06-05	116	116	113	114	83,600	114
2014-06-04	115	116	113	116	130,900	116
2014-06-03	116	118	115	116	135,900	116
2014-06-02	113	117	113	117	272,100	117
2014-05-30	114	117	110	112	470,000	112
2014-05-29	110	114	109	114	349,300	114
2014-05-28	109	111	107	111	230,300	111
2014-05-27	103	111	103	110	689,000	110
2014-05-26	103	104	100	103	660,200	103
2014-05-23	104	107	102	106	118,300	106
2014-05-22	102	103	100	102	107,000	102
2014-05-21	102	105	99	100	191,600	100
2014-05-20	103	103	98	101	144,200	101
2014-05-19	112	112	98	101	610,600	101
2014-05-16	119	119	111	114	526,000	114
2014-05-15	120	131	117	124	424,400	124
2014-05-14	117	120	114	117	645,900	117
2014-05-13	138	150	134	136	651,700	136
2014-05-12	131	139	128	139	507,700	139
2014-05-09	134	134	124	127	216,100	127
2014-05-08	133	136	130	133	505,700	133
2014-05-07	120	130	120	126	621,400	126
2014-05-02	116	119	116	119	46,800	119
2014-05-01	116	117	115	117	73,800	117
2014-04-30	118	118	116	116	81,600	116
2014-04-28	118	121	117	117	176,800	117
2014-04-25	120	136	118	118	1,984,000	118
2014-04-24	120	120	118	119	72,100	119
2014-04-23	117	119	116	119	53,800	119
2014-04-22	120	120	116	116	67,200	116
2014-04-21	120	120	117	119	68,400	119
2014-04-18	120	120	117	119	117,000	119
2014-04-17	118	119	116	118	53,900	118
2014-04-16	120	122	113	117	528,400	117
2014-04-15	123	123	118	119	151,700	119
2014-04-14	120	124	119	122	78,900	122
2014-04-11	116	121	115	121	102,200	121
2014-04-10	121	124	118	120	158,700	120
2014-04-09	119	123	117	120	74,400	120
2014-04-08	120	121	118	120	105,900	120
2014-04-07	126	128	121	122	174,200	122
2014-04-04	129	130	125	128	178,700	128
2014-04-03	128	135	127	129	239,300	129
2014-04-02	129	134	126	126	287,400	126
2014-04-01	125	129	124	129	293,600	129
2014-03-31	124	126	122	125	120,200	125
2014-03-28	119	125	116	123	208,700	123
2014-03-27	118	122	115	122	53,500	122
2014-03-26	123	124	120	120	252,300	120
2014-03-25	118	128	117	126	268,600	126
2014-03-24	116	120	113	120	241,800	120
2014-03-20	133	133	107	119	695,400	119
2014-03-19	135	135	127	130	218,800	130
2014-03-18	142	142	133	135	167,500	135
2014-03-17	142	153	130	134	1,177,900	134
2014-03-14	133	137	130	130	410,400	130
2014-03-13	152	168	134	143	720,700	143
2014-03-12	163	180	145	159	2,670,600	159
2014-03-11	134	171	133	160	4,117,000	160
2014-03-10	124	137	124	136	512,500	136
2014-03-07	124	125	123	124	59,300	124
2014-03-06	123	124	115	124	103,100	124
2014-03-05	122	122	119	122	113,200	122
2014-03-04	115	122	114	119	101,800	119
2014-03-03	117	119	114	117	91,500	117
2014-02-28	121	123	118	120	138,300	120
2014-02-27	124	126	121	121	162,900	121
2014-02-26	121	136	120	122	916,500	122
2014-02-25	118	121	117	118	82,000	118
2014-02-24	117	119	114	117	77,800	117
2014-02-21	117	120	113	116	62,300	116
2014-02-20	118	121	110	115	112,700	115
2014-02-19	123	124	118	119	69,900	119
2014-02-18	117	122	115	120	99,800	120
2014-02-17	121	121	111	115	168,200	115
2014-02-14	124	125	116	121	222,600	121
2014-02-13	127	129	124	124	123,400	124
2014-02-12	125	129	124	127	120,600	127
2014-02-10	126	127	123	125	107,900	125
2014-02-07	125	128	122	123	166,000	123
2014-02-06	115	125	115	122	191,700	122
2014-02-05	120	127	112	116	445,900	116
2014-02-04	103	117	96	111	599,500	111
2014-02-03	132	133	120	123	237,500	123
2014-01-31	141	142	133	137	168,300	137
2014-01-30	143	143	137	140	180,200	140
2014-01-29	139	146	138	146	220,000	146
2014-01-28	137	144	136	138	172,600	138
2014-01-27	140	141	138	138	237,800	138
2014-01-24	146	151	142	146	265,200	146
2014-01-23	169	176	151	152	2,065,700	152
2014-01-22	144	154	143	154	428,600	154
2014-01-21	155	156	142	143	426,700	143
2014-01-20	144	165	143	150	2,164,500	150
2014-01-17	136	143	132	141	242,700	141
2014-01-16	144	145	136	136	287,600	136
2014-01-15	146	153	142	143	320,500	143
2014-01-14	139	150	135	143	463,800	143
2014-01-10	139	141	137	141	255,100	141
2014-01-09	134	137	133	136	137,500	136
2014-01-08	128	138	127	134	173,400	134
2014-01-07	130	130	127	128	70,200	128
2014-01-06	133	133	126	130	184,100	130

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