2134 燦キャピタルマネージメント(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	82	83	80	80	262,500	80
2015-12-29	86	86	81	82	277,300	82
2015-12-28	79	94	77	83	2,034,900	83
2015-12-25	77	78	75	75	284,900	75
2015-12-24	79	81	76	76	377,100	76
2015-12-22	80	81	79	79	177,300	79
2015-12-21	79	83	79	79	318,100	79
2015-12-18	89	89	80	82	507,700	82
2015-12-17	86	92	86	89	427,400	89
2015-12-16	87	87	86	86	172,300	86
2015-12-15	88	89	86	86	190,400	86
2015-12-14	90	90	87	89	223,100	89
2015-12-11	90	92	90	91	165,400	91
2015-12-10	90	91	90	91	127,000	91
2015-12-09	90	92	90	90	344,900	90
2015-12-08	93	94	90	90	601,300	90
2015-12-07	91	95	89	94	1,405,000	94
2015-12-04	106	107	104	106	134,100	106
2015-12-03	107	107	104	106	109,900	106
2015-12-02	106	108	106	106	53,900	106
2015-12-01	106	108	105	106	82,100	106
2015-11-30	106	106	105	106	50,200	106
2015-11-27	105	106	103	105	202,100	105
2015-11-26	105	107	104	105	219,300	105
2015-11-25	107	110	106	107	160,300	107
2015-11-24	105	107	104	106	133,500	106
2015-11-20	106	106	102	104	166,600	104
2015-11-19	106	107	105	106	83,200	106
2015-11-18	107	107	104	106	63,000	106
2015-11-17	106	109	103	105	351,800	105
2015-11-16	103	106	101	103	700,400	103
2015-11-13	112	113	111	113	103,100	113
2015-11-12	115	116	112	112	211,800	112
2015-11-11	113	113	111	113	45,900	113
2015-11-10	112	114	111	112	61,000	112
2015-11-09	112	114	112	112	77,400	112
2015-11-06	111	113	109	111	129,200	111
2015-11-05	112	112	110	110	98,600	110
2015-11-04	113	113	111	111	160,200	111
2015-11-02	115	116	112	112	217,000	112
2015-10-30	114	130	113	116	3,217,700	116
2015-10-29	115	115	112	113	94,200	113
2015-10-28	113	118	113	115	217,200	115
2015-10-27	114	115	112	113	179,800	113
2015-10-26	115	118	113	114	155,700	114
2015-10-23	113	114	112	114	57,300	114
2015-10-22	114	114	110	112	153,700	112
2015-10-21	113	115	110	113	213,700	113
2015-10-20	117	118	110	113	311,200	113
2015-10-19	121	122	117	117	162,100	117
2015-10-16	119	122	118	120	181,100	120
2015-10-15	118	122	116	120	244,900	120
2015-10-14	123	125	119	119	229,300	119
2015-10-13	121	126	119	124	520,500	124
2015-10-09	118	119	116	117	123,500	117
2015-10-08	121	122	116	117	550,900	117
2015-10-07	136	140	122	123	1,587,700	123
2015-10-06	121	138	120	126	1,442,600	126
2015-10-05	120	122	118	119	88,000	119
2015-10-02	117	118	115	118	43,800	118
2015-10-01	116	119	113	117	78,300	117
2015-09-30	113	114	111	112	147,300	112
2015-09-29	118	118	112	114	70,500	114
2015-09-28	118	122	112	119	118,100	119
2015-09-25	120	120	116	120	29,600	120
2015-09-24	120	121	119	120	27,600	120
2015-09-18	125	125	122	122	32,400	122
2015-09-17	121	124	121	123	30,000	123
2015-09-16	123	126	121	122	27,500	122
2015-09-15	131	131	123	123	123,000	123
2015-09-14	126	129	125	126	55,200	126
2015-09-11	124	127	122	127	49,300	127
2015-09-10	118	124	118	124	48,200	124
2015-09-09	120	124	119	122	55,100	122
2015-09-08	123	125	112	117	76,100	117
2015-09-07	122	127	120	123	39,100	123
2015-09-04	129	131	122	124	78,100	124
2015-09-03	133	133	129	131	50,100	131
2015-09-02	124	129	122	127	90,600	127
2015-09-01	135	136	127	128	115,400	128
2015-08-31	131	137	131	135	67,500	135
2015-08-28	126	139	126	135	192,600	135
2015-08-27	128	130	124	128	119,200	128
2015-08-26	111	122	111	122	166,900	122
2015-08-25	100	119	97	112	504,800	112
2015-08-24	126	132	108	108	398,800	108
2015-08-21	137	143	135	135	235,900	135
2015-08-20	145	146	141	141	101,300	141
2015-08-19	147	154	144	146	273,100	146
2015-08-18	143	147	142	145	128,100	145
2015-08-17	144	145	141	142	181,100	142
2015-08-14	146	153	144	148	153,700	148
2015-08-13	148	148	143	146	210,100	146
2015-08-12	151	151	146	150	189,200	150
2015-08-11	150	153	149	151	215,500	151
2015-08-10	164	164	146	151	564,500	151
2015-08-07	170	176	159	159	846,700	159
2015-08-06	170	177	166	168	946,000	168
2015-08-05	167	186	164	165	2,936,600	165
2015-08-04	165	172	158	163	1,232,100	163
2015-08-03	157	183	157	175	7,185,800	175
2015-07-31	150	162	146	154	1,772,400	154
2015-07-30	153	158	138	142	1,583,200	142
2015-07-29	134	170	133	151	6,788,800	151
2015-07-28	135	135	132	135	117,100	135
2015-07-27	136	137	135	135	73,900	135
2015-07-24	135	137	135	136	40,800	136
2015-07-23	137	138	135	137	95,500	137
2015-07-22	138	138	136	137	69,400	137
2015-07-21	136	140	134	138	119,000	138
2015-07-17	137	138	135	136	70,900	136
2015-07-16	140	140	136	137	133,800	137
2015-07-15	140	142	138	140	105,100	140
2015-07-14	137	143	137	140	197,500	140
2015-07-13	137	140	136	139	70,800	139
2015-07-10	135	138	132	136	128,500	136
2015-07-09	133	137	122	135	418,300	135
2015-07-08	148	149	143	143	215,900	143
2015-07-07	146	148	146	148	32,400	148
2015-07-06	148	153	145	145	141,900	145
2015-07-03	150	151	148	149	82,700	149
2015-07-02	150	152	150	152	85,100	152
2015-07-01	146	151	145	150	116,500	150
2015-06-30	145	148	145	146	60,100	146
2015-06-29	147	150	145	147	153,700	147
2015-06-26	155	155	152	152	75,000	152
2015-06-25	151	159	150	156	395,800	156
2015-06-24	150	151	150	150	92,800	150
2015-06-23	152	152	149	152	79,200	152
2015-06-22	152	152	149	150	80,200	150
2015-06-19	151	154	149	151	125,000	151
2015-06-18	151	152	149	149	75,200	149
2015-06-17	153	153	150	151	74,100	151
2015-06-16	155	155	152	153	112,500	153
2015-06-15	157	158	153	155	220,800	155
2015-06-12	155	160	155	158	79,200	158
2015-06-11	155	157	155	156	40,300	156
2015-06-10	157	160	154	154	136,400	154
2015-06-09	161	161	156	156	188,500	156
2015-06-08	164	166	161	161	183,000	161
2015-06-05	166	171	163	166	480,900	166
2015-06-04	159	190	159	169	1,548,200	169
2015-06-03	161	161	158	159	93,000	159
2015-06-02	160	161	158	161	141,400	161
2015-06-01	160	161	159	161	80,700	161
2015-05-29	158	161	157	161	51,700	161
2015-05-28	159	163	158	158	188,200	158
2015-05-27	160	160	157	159	90,000	159
2015-05-26	160	160	157	159	74,400	159
2015-05-25	160	161	158	160	74,400	160
2015-05-22	163	164	159	160	123,800	160
2015-05-21	157	163	155	161	118,500	161
2015-05-20	155	157	154	157	105,400	157
2015-05-19	152	157	152	155	111,500	155
2015-05-18	166	166	155	155	336,300	155
2015-05-15	158	159	152	158	125,200	158
2015-05-14	159	160	158	158	65,600	158
2015-05-13	159	160	158	159	61,000	159
2015-05-12	159	161	158	161	66,600	161
2015-05-11	162	162	157	161	90,800	161
2015-05-08	157	162	157	159	52,700	159
2015-05-07	155	158	154	157	66,400	157
2015-05-01	160	161	154	157	196,700	157
2015-04-30	166	166	158	160	300,700	160
2015-04-28	166	167	165	165	89,000	165
2015-04-27	168	170	167	167	52,900	167
2015-04-24	167	170	167	167	58,200	167
2015-04-23	170	170	167	167	83,600	167
2015-04-22	169	172	168	169	101,100	169
2015-04-21	169	170	167	169	72,400	169
2015-04-20	168	171	167	168	68,700	168
2015-04-17	173	175	169	169	280,300	169
2015-04-16	169	173	168	172	141,500	172
2015-04-15	171	171	168	168	69,800	168
2015-04-14	173	173	168	171	137,100	171
2015-04-13	166	174	166	173	409,300	173
2015-04-10	167	168	164	166	177,000	166
2015-04-09	169	171	167	167	119,200	167
2015-04-08	170	171	168	170	100,000	170
2015-04-07	168	170	164	170	116,400	170
2015-04-06	163	167	162	167	72,400	167
2015-04-03	165	165	162	164	63,300	164
2015-04-02	165	167	164	164	89,000	164
2015-04-01	162	180	161	166	951,700	166
2015-03-31	161	164	160	161	168,900	161
2015-03-30	163	165	161	164	67,200	164
2015-03-27	160	166	159	163	301,500	163
2015-03-26	167	168	165	167	124,700	167
2015-03-25	170	170	167	169	83,400	169
2015-03-24	169	171	167	171	124,300	171
2015-03-23	170	172	168	169	161,000	169
2015-03-20	182	182	171	172	432,200	172
2015-03-19	169	181	169	179	731,500	179
2015-03-18	166	174	166	171	397,000	171
2015-03-17	167	170	166	168	149,100	168
2015-03-16	170	174	168	168	169,600	168
2015-03-13	170	173	169	171	101,600	171
2015-03-12	166	177	166	170	379,500	170
2015-03-11	164	168	164	167	144,700	167
2015-03-10	170	172	166	169	198,200	169
2015-03-09	176	176	169	171	166,100	171
2015-03-06	175	176	172	176	90,900	176
2015-03-05	170	177	170	173	142,200	173
2015-03-04	173	176	166	176	338,600	176
2015-03-03	179	180	173	173	212,200	173
2015-03-02	182	182	177	177	166,900	177
2015-02-27	180	183	178	179	269,700	179
2015-02-26	185	186	181	183	355,700	183
2015-02-25	188	201	185	187	738,200	187
2015-02-24	190	192	182	184	484,400	184
2015-02-23	181	209	181	191	4,208,100	191
2015-02-20	174	185	173	176	369,200	176
2015-02-19	171	175	170	175	135,700	175
2015-02-18	171	176	169	173	421,900	173
2015-02-17	171	176	170	171	254,200	171
2015-02-16	174	176	170	170	517,500	170
2015-02-13	178	183	178	183	235,400	183
2015-02-12	181	194	177	182	606,000	182
2015-02-10	181	185	175	177	394,400	177
2015-02-09	187	187	181	181	332,200	181
2015-02-06	193	193	186	187	245,600	187
2015-02-05	190	196	189	190	303,800	190
2015-02-04	190	215	186	189	1,738,600	189
2015-02-03	190	191	185	185	375,900	185
2015-02-02	198	198	188	190	605,800	190
2015-01-30	208	210	201	203	449,600	203
2015-01-29	205	218	205	206	583,500	206
2015-01-28	210	229	203	210	1,332,300	210
2015-01-27	213	214	207	210	432,200	210
2015-01-26	209	222	207	209	774,600	209
2015-01-23	223	224	207	209	1,554,600	209
2015-01-22	209	241	207	226	2,905,200	226
2015-01-21	232	234	210	211	1,837,200	211
2015-01-20	208	288	200	224	12,150,800	224
2015-01-19	214	216	199	212	1,553,900	212
2015-01-16	223	230	212	222	1,405,100	222
2015-01-15	236	256	216	226	5,115,600	226
2015-01-14	273	288	232	272	16,509,100	272
2015-01-13	171	209	168	209	5,838,200	209
2015-01-09	167	167	158	159	638,900	159
2015-01-08	177	178	161	169	859,600	169
2015-01-07	178	183	174	176	467,400	176
2015-01-06	179	185	175	179	942,500	179
2015-01-05	192	200	188	191	1,057,000	191

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