2134 燦キャピタルマネージメント(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 79 | 90 | 78 | 88 | 8,183,800 | 88 |
2019-12-27 | 77 | 80 | 75 | 78 | 1,656,300 | 78 |
2019-12-26 | 75 | 78 | 75 | 77 | 723,700 | 77 |
2019-12-25 | 74 | 77 | 73 | 75 | 618,400 | 75 |
2019-12-24 | 73 | 75 | 73 | 75 | 567,100 | 75 |
2019-12-23 | 75 | 76 | 72 | 74 | 1,641,800 | 74 |
2019-12-20 | 76 | 81 | 74 | 74 | 3,523,500 | 74 |
2019-12-19 | 71 | 77 | 71 | 75 | 1,252,500 | 75 |
2019-12-18 | 72 | 73 | 71 | 71 | 713,600 | 71 |
2019-12-17 | 74 | 75 | 71 | 73 | 1,629,500 | 73 |
2019-12-16 | 76 | 77 | 73 | 75 | 1,247,300 | 75 |
2019-12-13 | 76 | 78 | 75 | 76 | 969,800 | 76 |
2019-12-12 | 74 | 76 | 73 | 76 | 616,400 | 76 |
2019-12-11 | 74 | 76 | 73 | 73 | 538,900 | 73 |
2019-12-10 | 70 | 75 | 70 | 73 | 1,489,200 | 73 |
2019-12-09 | 77 | 78 | 69 | 70 | 3,218,100 | 70 |
2019-12-06 | 74 | 78 | 74 | 78 | 1,132,500 | 78 |
2019-12-05 | 80 | 84 | 73 | 74 | 4,509,900 | 74 |
2019-12-04 | 80 | 81 | 77 | 80 | 3,110,900 | 80 |
2019-12-03 | 74 | 81 | 74 | 80 | 3,154,700 | 80 |
2019-12-02 | 74 | 75 | 73 | 75 | 927,500 | 75 |
2019-11-29 | 74 | 75 | 73 | 73 | 962,600 | 73 |
2019-11-28 | 77 | 77 | 74 | 74 | 1,084,700 | 74 |
2019-11-27 | 73 | 77 | 73 | 76 | 1,873,800 | 76 |
2019-11-26 | 74 | 75 | 71 | 73 | 2,512,600 | 73 |
2019-11-25 | 76 | 81 | 72 | 73 | 4,810,800 | 73 |
2019-11-22 | 72 | 77 | 69 | 75 | 6,562,000 | 75 |
2019-11-21 | 71 | 83 | 70 | 76 | 12,317,800 | 76 |
2019-11-20 | 66 | 72 | 65 | 70 | 4,967,600 | 70 |
2019-11-19 | 68 | 69 | 64 | 66 | 4,428,000 | 66 |
2019-11-18 | 63 | 75 | 62 | 70 | 17,312,300 | 70 |
2019-11-15 | 56 | 61 | 55 | 61 | 3,681,100 | 61 |
2019-11-14 | 56 | 56 | 54 | 55 | 534,800 | 55 |
2019-11-13 | 57 | 58 | 55 | 55 | 1,098,400 | 55 |
2019-11-12 | 57 | 58 | 56 | 56 | 828,900 | 56 |
2019-11-11 | 57 | 58 | 56 | 58 | 471,700 | 58 |
2019-11-08 | 58 | 59 | 56 | 56 | 1,026,200 | 56 |
2019-11-07 | 57 | 58 | 56 | 57 | 1,336,300 | 57 |
2019-11-06 | 55 | 57 | 55 | 57 | 800,600 | 57 |
2019-11-05 | 56 | 57 | 55 | 56 | 832,800 | 56 |
2019-11-01 | 54 | 56 | 53 | 56 | 1,025,500 | 56 |
2019-10-31 | 54 | 55 | 53 | 54 | 730,500 | 54 |
2019-10-30 | 53 | 54 | 52 | 53 | 616,400 | 53 |
2019-10-29 | 54 | 55 | 53 | 53 | 621,400 | 53 |
2019-10-28 | 53 | 54 | 52 | 53 | 475,700 | 53 |
2019-10-25 | 55 | 55 | 52 | 52 | 976,600 | 52 |
2019-10-24 | 53 | 55 | 53 | 54 | 884,200 | 54 |
2019-10-23 | 53 | 54 | 52 | 53 | 1,526,500 | 53 |
2019-10-21 | 51 | 56 | 51 | 55 | 3,118,700 | 55 |
2019-10-18 | 52 | 53 | 51 | 51 | 460,600 | 51 |
2019-10-17 | 53 | 54 | 51 | 52 | 712,100 | 52 |
2019-10-16 | 53 | 54 | 52 | 53 | 535,800 | 53 |
2019-10-15 | 52 | 53 | 51 | 53 | 575,100 | 53 |
2019-10-11 | 54 | 54 | 51 | 52 | 1,227,400 | 52 |
2019-10-10 | 54 | 54 | 52 | 54 | 758,000 | 54 |
2019-10-09 | 53 | 57 | 52 | 53 | 2,681,800 | 53 |
2019-10-08 | 52 | 54 | 51 | 53 | 1,638,100 | 53 |
2019-10-07 | 55 | 56 | 52 | 52 | 2,259,800 | 52 |
2019-10-04 | 58 | 58 | 55 | 55 | 1,741,100 | 55 |
2019-10-03 | 56 | 60 | 55 | 56 | 2,650,600 | 56 |
2019-10-02 | 56 | 62 | 55 | 56 | 6,431,900 | 56 |
2019-10-01 | 50 | 69 | 50 | 59 | 26,772,500 | 59 |
2019-09-30 | 50 | 50 | 49 | 49 | 104,700 | 49 |
2019-09-27 | 51 | 51 | 49 | 49 | 570,500 | 49 |
2019-09-26 | 50 | 51 | 50 | 51 | 114,200 | 51 |
2019-09-25 | 52 | 52 | 50 | 51 | 74,300 | 51 |
2019-09-24 | 52 | 52 | 50 | 52 | 229,000 | 52 |
2019-09-20 | 52 | 52 | 50 | 52 | 277,800 | 52 |
2019-09-19 | 51 | 53 | 51 | 51 | 424,100 | 51 |
2019-09-18 | 52 | 52 | 50 | 51 | 281,500 | 51 |
2019-09-17 | 50 | 52 | 50 | 51 | 194,800 | 51 |
2019-09-13 | 52 | 52 | 50 | 50 | 287,700 | 50 |
2019-09-12 | 50 | 53 | 50 | 52 | 785,900 | 52 |
2019-09-11 | 50 | 51 | 50 | 51 | 67,600 | 51 |
2019-09-10 | 50 | 51 | 50 | 50 | 219,500 | 50 |
2019-09-09 | 51 | 51 | 50 | 51 | 56,200 | 51 |
2019-09-06 | 50 | 51 | 50 | 50 | 43,900 | 50 |
2019-09-05 | 50 | 52 | 50 | 50 | 726,100 | 50 |
2019-09-04 | 50 | 51 | 49 | 51 | 254,600 | 51 |
2019-09-03 | 49 | 51 | 49 | 50 | 456,900 | 50 |
2019-09-02 | 49 | 50 | 49 | 49 | 146,600 | 49 |
2019-08-30 | 49 | 50 | 49 | 49 | 129,800 | 49 |
2019-08-29 | 50 | 51 | 49 | 49 | 314,900 | 49 |
2019-08-28 | 50 | 51 | 49 | 51 | 168,900 | 51 |
2019-08-27 | 50 | 52 | 49 | 50 | 638,000 | 50 |
2019-08-26 | 49 | 50 | 49 | 49 | 330,100 | 49 |
2019-08-23 | 49 | 51 | 48 | 51 | 788,500 | 51 |
2019-08-22 | 51 | 51 | 49 | 49 | 431,400 | 49 |
2019-08-21 | 50 | 51 | 49 | 51 | 267,900 | 51 |
2019-08-20 | 50 | 51 | 50 | 50 | 76,800 | 50 |
2019-08-19 | 50 | 51 | 50 | 50 | 292,900 | 50 |
2019-08-16 | 48 | 50 | 48 | 49 | 392,400 | 49 |
2019-08-15 | 50 | 50 | 47 | 49 | 1,354,200 | 49 |
2019-08-14 | 51 | 53 | 51 | 51 | 378,000 | 51 |
2019-08-13 | 51 | 52 | 51 | 52 | 275,300 | 52 |
2019-08-09 | 52 | 53 | 51 | 51 | 482,100 | 51 |
2019-08-08 | 51 | 53 | 51 | 51 | 490,400 | 51 |
2019-08-07 | 52 | 53 | 50 | 51 | 746,500 | 51 |
2019-08-06 | 51 | 53 | 50 | 52 | 2,057,600 | 52 |
2019-08-05 | 54 | 55 | 53 | 53 | 621,000 | 53 |
2019-08-02 | 55 | 56 | 54 | 54 | 659,400 | 54 |
2019-08-01 | 55 | 56 | 54 | 55 | 149,400 | 55 |
2019-07-31 | 55 | 56 | 55 | 55 | 72,700 | 55 |
2019-07-30 | 55 | 56 | 55 | 55 | 116,300 | 55 |
2019-07-29 | 56 | 56 | 54 | 56 | 612,500 | 56 |
2019-07-26 | 55 | 56 | 55 | 55 | 191,200 | 55 |
2019-07-25 | 56 | 57 | 55 | 55 | 193,700 | 55 |
2019-07-24 | 56 | 57 | 55 | 57 | 326,900 | 57 |
2019-07-23 | 56 | 57 | 55 | 56 | 227,000 | 56 |
2019-07-22 | 56 | 57 | 55 | 56 | 222,100 | 56 |
2019-07-19 | 55 | 57 | 55 | 56 | 367,800 | 56 |
2019-07-18 | 56 | 56 | 55 | 55 | 459,700 | 55 |
2019-07-17 | 57 | 58 | 56 | 56 | 247,600 | 56 |
2019-07-16 | 58 | 59 | 57 | 57 | 642,100 | 57 |
2019-07-12 | 58 | 60 | 57 | 59 | 1,648,000 | 59 |
2019-07-11 | 57 | 58 | 56 | 57 | 279,200 | 57 |
2019-07-10 | 56 | 58 | 56 | 57 | 288,800 | 57 |
2019-07-09 | 56 | 57 | 56 | 56 | 298,000 | 56 |
2019-07-08 | 58 | 58 | 56 | 57 | 412,100 | 57 |
2019-07-05 | 57 | 60 | 56 | 57 | 2,095,600 | 57 |
2019-07-04 | 57 | 57 | 55 | 56 | 268,500 | 56 |
2019-07-03 | 56 | 57 | 55 | 56 | 202,600 | 56 |
2019-07-02 | 56 | 57 | 55 | 55 | 356,500 | 55 |
2019-07-01 | 56 | 57 | 56 | 57 | 423,800 | 57 |
2019-06-28 | 56 | 56 | 55 | 55 | 116,900 | 55 |
2019-06-27 | 54 | 56 | 54 | 56 | 354,600 | 56 |
2019-06-26 | 53 | 57 | 53 | 54 | 904,100 | 54 |
2019-06-25 | 54 | 55 | 54 | 54 | 249,300 | 54 |
2019-06-24 | 55 | 56 | 54 | 55 | 828,000 | 55 |
2019-06-21 | 57 | 57 | 56 | 56 | 168,400 | 56 |
2019-06-20 | 56 | 57 | 55 | 57 | 250,300 | 57 |
2019-06-19 | 57 | 57 | 55 | 56 | 993,500 | 56 |
2019-06-18 | 60 | 60 | 56 | 56 | 1,193,900 | 56 |
2019-06-17 | 57 | 60 | 56 | 60 | 1,395,000 | 60 |
2019-06-14 | 56 | 58 | 56 | 58 | 748,700 | 58 |
2019-06-13 | 56 | 57 | 55 | 56 | 530,900 | 56 |
2019-06-12 | 57 | 57 | 55 | 57 | 473,500 | 57 |
2019-06-11 | 56 | 58 | 55 | 56 | 575,500 | 56 |
2019-06-10 | 56 | 57 | 54 | 56 | 788,800 | 56 |
2019-06-07 | 55 | 56 | 54 | 55 | 537,700 | 55 |
2019-06-06 | 55 | 56 | 55 | 55 | 121,400 | 55 |
2019-06-05 | 56 | 56 | 54 | 55 | 371,700 | 55 |
2019-06-04 | 54 | 55 | 52 | 55 | 747,600 | 55 |
2019-06-03 | 54 | 54 | 52 | 52 | 1,516,600 | 52 |
2019-05-31 | 55 | 57 | 55 | 55 | 606,600 | 55 |
2019-05-30 | 56 | 57 | 55 | 56 | 678,200 | 56 |
2019-05-29 | 57 | 58 | 56 | 57 | 314,100 | 57 |
2019-05-28 | 56 | 59 | 56 | 58 | 1,163,100 | 58 |
2019-05-27 | 57 | 58 | 56 | 56 | 355,200 | 56 |
2019-05-24 | 55 | 57 | 55 | 57 | 440,700 | 57 |
2019-05-23 | 58 | 58 | 55 | 55 | 663,900 | 55 |
2019-05-22 | 56 | 58 | 55 | 58 | 1,313,900 | 58 |
2019-05-21 | 55 | 56 | 53 | 56 | 1,272,400 | 56 |
2019-05-20 | 56 | 57 | 53 | 55 | 2,539,100 | 55 |
2019-05-17 | 60 | 60 | 56 | 56 | 1,814,500 | 56 |
2019-05-16 | 56 | 61 | 56 | 59 | 2,965,900 | 59 |
2019-05-15 | 64 | 64 | 60 | 62 | 1,543,500 | 62 |
2019-05-14 | 61 | 64 | 60 | 61 | 1,149,500 | 61 |
2019-05-13 | 62 | 64 | 62 | 64 | 837,300 | 64 |
2019-05-10 | 63 | 65 | 63 | 63 | 550,700 | 63 |
2019-05-09 | 65 | 66 | 63 | 64 | 1,149,200 | 64 |
2019-05-08 | 64 | 66 | 64 | 66 | 635,000 | 66 |
2019-05-07 | 64 | 66 | 63 | 66 | 864,900 | 66 |
2019-04-26 | 62 | 65 | 62 | 63 | 1,264,700 | 63 |
2019-04-25 | 64 | 65 | 63 | 63 | 1,409,300 | 63 |
2019-04-24 | 66 | 68 | 64 | 64 | 2,329,700 | 64 |
2019-04-23 | 72 | 78 | 64 | 66 | 13,236,300 | 66 |
2019-04-22 | 72 | 72 | 70 | 72 | 1,389,400 | 72 |
2019-04-19 | 71 | 73 | 70 | 71 | 964,600 | 71 |
2019-04-18 | 70 | 71 | 68 | 70 | 841,700 | 70 |
2019-04-17 | 70 | 72 | 70 | 70 | 1,051,400 | 70 |
2019-04-16 | 70 | 73 | 69 | 70 | 2,339,900 | 70 |
2019-04-15 | 72 | 72 | 68 | 68 | 1,596,400 | 68 |
2019-04-12 | 65 | 72 | 64 | 70 | 3,114,400 | 70 |
2019-04-11 | 68 | 69 | 65 | 66 | 1,403,000 | 66 |
2019-04-10 | 69 | 70 | 68 | 69 | 584,500 | 69 |
2019-04-09 | 72 | 73 | 69 | 70 | 955,700 | 70 |
2019-04-08 | 70 | 72 | 69 | 72 | 760,900 | 72 |
2019-04-05 | 71 | 71 | 69 | 69 | 611,200 | 69 |
2019-04-04 | 68 | 71 | 68 | 70 | 902,300 | 70 |
2019-04-03 | 67 | 69 | 67 | 68 | 879,100 | 68 |
2019-04-02 | 71 | 72 | 66 | 68 | 2,788,200 | 68 |
2019-04-01 | 74 | 74 | 71 | 71 | 866,300 | 71 |
2019-03-29 | 74 | 74 | 70 | 73 | 1,442,300 | 73 |
2019-03-28 | 73 | 74 | 72 | 72 | 1,217,500 | 72 |
2019-03-27 | 77 | 79 | 72 | 73 | 2,744,500 | 73 |
2019-03-26 | 73 | 76 | 69 | 75 | 3,113,900 | 75 |
2019-03-25 | 71 | 75 | 69 | 70 | 4,473,800 | 70 |
2019-03-22 | 68 | 77 | 68 | 76 | 7,977,900 | 76 |
2019-03-20 | 68 | 69 | 65 | 66 | 1,584,600 | 66 |
2019-03-19 | 67 | 70 | 66 | 69 | 1,982,900 | 69 |
2019-03-18 | 64 | 67 | 63 | 66 | 1,577,400 | 66 |
2019-03-15 | 63 | 65 | 62 | 63 | 970,000 | 63 |
2019-03-14 | 64 | 65 | 62 | 62 | 1,463,600 | 62 |
2019-03-13 | 63 | 64 | 62 | 62 | 1,038,300 | 62 |
2019-03-12 | 64 | 65 | 63 | 63 | 849,600 | 63 |
2019-03-11 | 64 | 65 | 62 | 64 | 1,987,000 | 64 |
2019-03-08 | 63 | 64 | 61 | 63 | 3,114,400 | 63 |
2019-03-07 | 68 | 68 | 65 | 65 | 1,891,200 | 65 |
2019-03-06 | 73 | 73 | 67 | 69 | 4,603,200 | 69 |
2019-03-05 | 71 | 76 | 70 | 73 | 3,131,200 | 73 |
2019-03-04 | 68 | 75 | 67 | 72 | 8,193,000 | 72 |
2019-03-01 | 64 | 66 | 64 | 65 | 1,339,800 | 65 |
2019-02-28 | 69 | 70 | 64 | 65 | 2,772,500 | 65 |
2019-02-27 | 61 | 72 | 60 | 69 | 9,400,100 | 69 |
2019-02-26 | 61 | 62 | 59 | 60 | 1,853,900 | 60 |
2019-02-25 | 59 | 62 | 59 | 60 | 2,577,300 | 60 |
2019-02-22 | 59 | 60 | 58 | 58 | 1,551,600 | 58 |
2019-02-21 | 61 | 61 | 59 | 60 | 902,300 | 60 |
2019-02-20 | 61 | 62 | 60 | 61 | 1,220,100 | 61 |
2019-02-19 | 61 | 64 | 60 | 62 | 2,450,300 | 62 |
2019-02-18 | 63 | 64 | 61 | 61 | 2,285,600 | 61 |
2019-02-15 | 65 | 68 | 61 | 63 | 8,671,500 | 63 |
2019-02-14 | 73 | 85 | 71 | 72 | 22,788,700 | 72 |
2019-02-13 | 58 | 70 | 57 | 70 | 7,782,900 | 70 |
2019-02-12 | 57 | 58 | 57 | 57 | 476,500 | 57 |
2019-02-08 | 56 | 57 | 55 | 57 | 978,600 | 57 |
2019-02-07 | 58 | 59 | 56 | 56 | 1,227,600 | 56 |
2019-02-06 | 59 | 60 | 57 | 58 | 897,800 | 58 |
2019-02-05 | 57 | 59 | 56 | 58 | 1,202,400 | 58 |
2019-02-04 | 58 | 58 | 56 | 56 | 620,400 | 56 |
2019-02-01 | 57 | 59 | 56 | 58 | 669,600 | 58 |
2019-01-31 | 56 | 58 | 56 | 58 | 667,900 | 58 |
2019-01-30 | 58 | 58 | 55 | 56 | 2,016,700 | 56 |
2019-01-29 | 59 | 59 | 57 | 58 | 747,400 | 58 |
2019-01-28 | 61 | 61 | 59 | 59 | 540,100 | 59 |
2019-01-25 | 60 | 62 | 60 | 60 | 675,800 | 60 |
2019-01-24 | 61 | 62 | 59 | 60 | 769,800 | 60 |
2019-01-23 | 59 | 61 | 58 | 61 | 953,500 | 61 |
2019-01-22 | 60 | 61 | 59 | 59 | 447,400 | 59 |
2019-01-21 | 63 | 63 | 59 | 60 | 1,596,900 | 60 |
2019-01-18 | 64 | 64 | 61 | 62 | 1,221,400 | 62 |
2019-01-17 | 65 | 65 | 61 | 64 | 3,309,600 | 64 |
2019-01-16 | 60 | 64 | 59 | 63 | 3,167,400 | 63 |
2019-01-15 | 56 | 59 | 56 | 59 | 740,500 | 59 |
2019-01-11 | 57 | 58 | 55 | 56 | 1,065,700 | 56 |
2019-01-10 | 59 | 60 | 56 | 57 | 1,790,400 | 57 |
2019-01-09 | 63 | 63 | 59 | 59 | 1,045,400 | 59 |
2019-01-08 | 57 | 64 | 57 | 61 | 4,592,500 | 61 |
2019-01-07 | 57 | 58 | 56 | 57 | 1,268,600 | 57 |
2019-01-04 | 53 | 56 | 50 | 56 | 1,595,800 | 56 |
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