2134 燦キャピタルマネージメント(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	88	89	87	89	591,300	89
2016-12-29	91	93	88	90	594,400	90
2016-12-28	90	98	89	90	1,687,900	90
2016-12-27	90	90	88	89	994,500	89
2016-12-26	97	97	88	90	1,868,200	90
2016-12-22	109	111	96	97	5,587,600	97
2016-12-21	105	105	99	101	1,400,300	101
2016-12-20	107	109	104	105	1,641,200	105
2016-12-19	106	112	105	110	3,376,700	110
2016-12-16	103	106	101	104	1,375,000	104
2016-12-15	107	108	100	104	1,713,100	104
2016-12-14	100	107	99	105	3,226,400	105
2016-12-13	101	102	98	100	1,619,000	100
2016-12-12	102	102	98	102	837,100	102
2016-12-09	100	103	98	102	767,800	102
2016-12-08	107	107	98	101	1,119,500	101
2016-12-07	98	107	96	107	1,726,100	107
2016-12-06	105	106	94	97	1,416,600	97
2016-12-05	104	107	101	104	1,305,400	104
2016-12-02	112	112	103	106	3,389,100	106
2016-12-01	105	115	102	113	7,680,500	113
2016-11-30	95	111	91	100	7,509,100	100
2016-11-29	86	92	85	92	2,663,100	92
2016-11-28	84	86	83	84	1,094,300	84
2016-11-25	84	85	82	83	1,372,000	83
2016-11-24	84	85	82	84	632,200	84
2016-11-22	85	85	82	83	476,400	83
2016-11-21	86	87	83	83	1,593,100	83
2016-11-18	82	91	82	90	1,494,200	90
2016-11-17	83	85	81	84	432,400	84
2016-11-16	83	84	80	82	541,500	82
2016-11-15	84	86	80	83	457,400	83
2016-11-14	83	86	82	84	298,400	84
2016-11-11	83	84	82	84	116,600	84
2016-11-10	82	84	79	83	342,600	83
2016-11-09	81	82	75	78	691,100	78
2016-11-08	84	84	80	80	360,700	80
2016-11-07	90	94	82	84	617,900	84
2016-11-04	90	90	87	89	140,100	89
2016-11-02	91	91	88	91	304,200	91
2016-11-01	93	93	90	91	246,300	91
2016-10-31	96	96	90	92	710,800	92
2016-10-28	102	102	97	98	328,500	98
2016-10-27	103	105	98	98	413,000	98
2016-10-26	99	104	95	100	391,700	100
2016-10-25	92	96	91	94	426,300	94
2016-10-24	101	101	96	96	300,900	96
2016-10-21	109	109	100	101	619,400	101
2016-10-20	109	111	108	108	129,500	108
2016-10-19	111	112	108	109	279,300	109
2016-10-17	113	113	111	112	116,300	112
2016-10-13	111	113	110	113	217,900	113
2016-10-12	119	119	110	112	834,600	112
2016-10-11	113	114	113	114	156,800	114
2016-10-07	114	114	112	113	74,400	113
2016-10-06	114	124	111	113	499,100	113
2016-10-05	114	115	113	114	67,800	114
2016-10-04	115	115	112	114	177,600	114
2016-10-03	117	118	114	116	231,600	116
2016-09-30	119	119	115	117	259,500	117
2016-09-29	115	120	113	118	518,700	118
2016-09-28	115	115	111	113	406,200	113
2016-09-27	112	115	112	114	390,800	114
2016-09-26	113	114	110	111	314,600	111
2016-09-23	120	120	112	113	902,700	113
2016-09-21	133	138	117	118	846,800	118
2016-09-20	136	137	129	129	338,600	129
2016-09-16	132	137	132	137	321,300	137
2016-09-15	131	132	128	132	221,400	132
2016-09-14	134	137	130	130	246,800	130
2016-09-13	129	136	129	135	243,300	135
2016-09-12	125	128	124	128	100,200	128
2016-09-09	121	128	120	125	230,400	125
2016-09-08	123	123	120	120	194,300	120
2016-09-07	124	124	120	123	100,900	123
2016-09-06	117	125	117	123	226,200	123
2016-09-05	116	118	115	116	42,200	116
2016-09-02	117	117	115	115	173,600	115
2016-09-01	113	117	113	116	66,400	116
2016-08-31	113	114	113	114	67,000	114
2016-08-30	114	115	113	113	99,600	113
2016-08-29	112	115	110	114	151,800	114
2016-08-26	111	111	109	109	121,600	109
2016-08-25	112	113	111	112	96,400	112
2016-08-24	111	113	110	113	109,800	113
2016-08-23	114	116	110	111	363,500	111
2016-08-22	117	118	114	116	182,900	116
2016-08-19	113	134	113	119	1,267,900	119
2016-08-18	110	114	110	112	93,600	112
2016-08-17	111	113	110	111	42,000	111
2016-08-16	114	116	110	111	55,800	111
2016-08-15	109	116	108	115	262,600	115
2016-08-12	109	115	107	114	148,700	114
2016-08-10	111	112	108	108	207,200	108
2016-08-09	115	116	108	111	336,300	111
2016-08-08	127	132	114	116	730,600	116
2016-08-05	141	165	121	130	7,636,300	130
2016-08-04	112	125	112	121	181,200	121
2016-08-03	113	113	110	111	18,900	111
2016-08-02	112	114	109	112	33,100	112
2016-08-01	115	115	111	113	20,600	113
2016-07-29	115	118	114	116	37,900	116
2016-07-28	118	120	115	117	77,100	117
2016-07-27	109	128	107	118	272,800	118
2016-07-26	110	111	107	107	66,400	107
2016-07-25	114	114	106	110	141,800	110
2016-07-22	120	120	114	114	73,100	114
2016-07-21	121	122	120	121	23,700	121
2016-07-20	127	127	120	122	60,800	122
2016-07-19	127	127	125	125	26,500	125
2016-07-15	128	129	116	125	156,200	125
2016-07-14	127	130	127	128	27,200	128
2016-07-13	131	132	128	130	15,300	130
2016-07-12	129	132	129	131	20,900	131
2016-07-11	130	132	127	129	43,600	129
2016-07-08	135	135	127	129	62,800	129
2016-07-07	133	137	126	137	89,200	137
2016-07-06	139	139	132	133	73,400	133
2016-07-05	143	144	136	137	88,700	137
2016-07-04	143	146	139	144	251,600	144
2016-07-01	132	138	132	137	110,200	137
2016-06-30	130	133	130	132	81,400	132
2016-06-29	123	128	123	128	139,200	128
2016-06-28	119	126	119	126	58,600	126
2016-06-27	118	128	112	123	193,000	123
2016-06-24	130	133	103	122	425,200	122
2016-06-23	129	132	127	132	47,500	132
2016-06-22	131	131	128	129	78,700	129
2016-06-21	131	134	129	130	111,200	130
2016-06-20	124	133	124	131	159,000	131
2016-06-17	120	128	120	124	219,400	124
2016-06-16	125	125	118	118	205,400	118
2016-06-15	125	135	125	127	161,500	127
2016-06-14	133	133	122	123	603,300	123
2016-06-13	135	136	132	134	482,500	134
2016-06-10	140	140	135	136	151,800	136
2016-06-09	141	141	138	140	182,200	140
2016-06-08	130	141	129	137	582,000	137
2016-06-07	129	130	127	130	96,500	130
2016-06-06	133	133	127	128	253,500	128
2016-06-03	135	137	131	134	473,400	134
2016-06-02	144	145	124	131	1,015,100	131
2016-06-01	145	146	142	143	545,000	143
2016-05-31	139	145	139	142	309,200	142
2016-05-30	142	146	137	141	590,900	141
2016-05-27	138	142	137	138	352,300	138
2016-05-26	135	144	133	139	501,200	139
2016-05-25	139	141	132	137	955,300	137
2016-05-24	128	148	128	144	2,959,500	144
2016-05-23	123	130	119	128	1,380,300	128
2016-05-20	118	127	115	118	2,338,800	118
2016-05-19	110	117	110	113	788,400	113
2016-05-18	117	120	110	111	633,500	111
2016-05-17	120	121	110	116	635,700	116
2016-05-16	138	147	122	123	1,568,600	123
2016-05-13	103	131	103	124	2,571,000	124
2016-05-12	111	117	105	105	510,200	105
2016-05-11	114	119	109	113	384,300	113
2016-05-10	110	123	109	117	767,800	117
2016-05-09	104	125	100	112	1,555,700	112
2016-05-06	99	107	98	104	726,000	104
2016-05-02	95	99	95	99	316,600	99
2016-04-28	96	98	94	95	263,500	95
2016-04-27	93	96	93	94	68,700	94
2016-04-26	94	97	91	93	211,700	93
2016-04-25	98	99	95	95	278,600	95
2016-04-22	91	97	89	95	457,400	95
2016-04-21	90	91	89	90	78,800	90
2016-04-20	89	91	89	89	98,400	89
2016-04-19	89	91	88	89	126,200	89
2016-04-18	85	89	84	87	189,200	87
2016-04-15	85	90	84	90	238,400	90
2016-04-14	86	86	84	86	162,100	86
2016-04-13	86	90	84	85	305,400	85
2016-04-12	87	102	86	86	3,935,200	86
2016-04-11	77	88	77	84	683,700	84
2016-04-08	74	77	74	77	32,800	77
2016-04-07	74	76	74	74	61,900	74
2016-04-06	74	76	73	75	42,200	75
2016-04-05	76	76	73	74	106,100	74
2016-04-04	77	78	76	76	80,300	76
2016-04-01	79	79	78	78	112,000	78
2016-03-31	80	81	78	80	82,900	80
2016-03-30	82	82	80	80	84,600	80
2016-03-29	80	83	79	81	117,400	81
2016-03-28	81	81	78	79	78,400	79
2016-03-25	80	81	78	81	154,000	81
2016-03-24	80	82	78	80	252,900	80
2016-03-23	77	87	77	83	373,200	83
2016-03-22	77	78	76	77	50,900	77
2016-03-18	79	80	76	76	193,200	76
2016-03-17	82	83	78	79	104,400	79
2016-03-16	80	82	80	81	97,500	81
2016-03-15	82	82	80	80	83,400	80
2016-03-14	81	82	80	80	76,900	80
2016-03-11	81	82	80	81	45,300	81
2016-03-10	81	83	80	82	39,100	82
2016-03-09	80	81	79	80	87,100	80
2016-03-08	84	84	81	81	133,300	81
2016-03-07	81	85	81	85	195,000	85
2016-03-04	77	81	77	79	241,800	79
2016-03-03	79	79	75	76	102,700	76
2016-03-02	78	79	77	78	73,600	78
2016-03-01	76	77	75	77	50,800	77
2016-02-29	75	76	75	75	31,000	75
2016-02-26	76	76	74	74	33,300	74
2016-02-25	75	76	73	74	73,900	74
2016-02-24	75	75	73	75	57,700	75
2016-02-23	77	79	74	75	89,000	75
2016-02-22	76	78	76	77	43,600	77
2016-02-19	74	76	73	76	52,000	76
2016-02-18	74	76	74	74	58,900	74
2016-02-17	76	76	71	73	105,200	73
2016-02-16	72	76	72	74	119,800	74
2016-02-15	72	73	69	71	292,600	71
2016-02-12	73	73	69	69	295,300	69
2016-02-10	77	77	74	74	127,600	74
2016-02-09	78	78	75	76	161,300	76
2016-02-08	77	81	75	79	206,200	79
2016-02-05	86	86	77	78	541,200	78
2016-02-04	84	96	81	81	1,829,900	81
2016-02-03	84	84	79	80	460,700	80
2016-02-02	89	90	85	85	523,600	85
2016-02-01	82	103	82	91	4,990,400	91
2016-01-29	73	81	72	77	267,700	77
2016-01-28	70	75	70	73	87,500	73
2016-01-27	69	71	69	71	52,400	71
2016-01-26	71	71	68	68	135,000	68
2016-01-25	71	72	70	71	47,300	71
2016-01-22	68	71	68	69	157,700	69
2016-01-21	67	71	65	65	202,000	65
2016-01-20	73	74	69	69	206,100	69
2016-01-19	74	75	70	74	215,900	74
2016-01-18	74	75	71	74	197,300	74
2016-01-15	80	80	77	77	37,100	77
2016-01-14	79	79	76	79	118,000	79
2016-01-13	76	82	76	81	95,600	81
2016-01-12	81	81	76	77	137,800	77
2016-01-08	79	82	79	80	86,500	80
2016-01-07	81	81	80	80	90,900	80
2016-01-06	81	86	80	81	270,500	81
2016-01-05	80	83	79	82	137,600	82
2016-01-04	80	82	80	80	133,100	80

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