2134 燦キャピタルマネージメント(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	39	39	36	37	1,188,300	37
2020-12-29	38	40	37	38	1,385,800	38
2020-12-28	41	41	38	39	2,863,400	39
2020-12-25	46	46	40	40	4,122,300	40
2020-12-24	37	48	37	44	11,107,000	44
2020-12-23	33	39	32	36	5,334,700	36
2020-12-22	35	36	32	33	5,097,500	33
2020-12-21	36	38	34	36	5,445,900	36
2020-12-18	46	46	37	40	7,186,600	40
2020-12-17	49	50	46	46	2,750,500	46
2020-12-16	48	48	46	47	875,300	47
2020-12-15	48	49	47	48	784,800	48
2020-12-14	48	48	47	47	388,600	47
2020-12-11	48	49	47	47	1,281,100	47
2020-12-10	49	50	48	48	919,800	48
2020-12-09	50	51	48	48	2,241,300	48
2020-12-08	50	51	49	51	1,915,900	51
2020-12-07	53	53	50	51	1,406,700	51
2020-12-04	52	53	52	52	923,400	52
2020-12-03	53	55	53	53	1,596,400	53
2020-12-02	53	54	53	53	692,700	53
2020-12-01	54	55	53	53	606,500	53
2020-11-30	56	56	54	55	412,400	55
2020-11-27	55	56	54	56	639,900	56
2020-11-26	54	56	54	56	448,300	56
2020-11-25	54	57	54	55	1,506,700	55
2020-11-24	55	55	53	54	452,700	54
2020-11-20	53	55	52	54	1,489,500	54
2020-11-19	53	54	52	53	425,900	53
2020-11-18	54	54	52	52	919,800	52
2020-11-17	54	54	52	54	672,900	54
2020-11-16	53	54	52	53	1,172,700	53
2020-11-13	54	54	53	54	392,700	54
2020-11-12	54	55	53	53	447,700	53
2020-11-11	54	55	53	54	1,344,900	54
2020-11-10	54	55	53	55	1,192,000	55
2020-11-09	54	55	53	55	879,600	55
2020-11-06	55	56	54	55	1,157,900	55
2020-11-05	56	57	54	55	768,400	55
2020-11-04	56	58	55	57	412,700	57
2020-11-02	56	56	54	55	713,600	55
2020-10-30	58	58	55	55	1,127,000	55
2020-10-29	56	58	55	57	775,100	57
2020-10-28	56	57	55	57	487,900	57
2020-10-27	55	57	55	56	1,046,200	56
2020-10-26	58	58	55	55	929,400	55
2020-10-23	56	59	55	57	875,400	57
2020-10-22	58	58	55	57	1,130,500	57
2020-10-21	58	59	57	58	614,400	58
2020-10-20	59	60	57	58	1,415,600	58
2020-10-19	60	61	58	60	770,000	60
2020-10-16	62	62	60	61	764,000	61
2020-10-15	65	65	59	61	2,640,100	61
2020-10-14	64	66	63	64	1,031,500	64
2020-10-13	65	66	62	64	2,793,500	64
2020-10-12	60	65	58	62	4,023,900	62
2020-10-09	59	59	58	59	336,400	59
2020-10-08	61	61	58	58	1,213,400	58
2020-10-07	58	62	57	61	1,899,800	61
2020-10-06	57	59	56	59	747,200	59
2020-10-05	55	57	54	57	699,600	57
2020-10-02	57	57	54	55	976,400	55
2020-09-30	55	60	55	56	2,623,100	56
2020-09-29	55	56	53	55	1,593,100	55
2020-09-28	58	59	55	56	2,375,800	56
2020-09-25	58	60	57	59	1,374,200	59
2020-09-24	59	61	57	58	2,296,700	58
2020-09-23	62	62	59	59	2,462,100	59
2020-09-18	63	64	62	63	2,213,400	63
2020-09-17	66	67	63	64	2,085,000	64
2020-09-16	68	69	66	66	2,232,200	66
2020-09-15	67	69	66	68	1,130,500	68
2020-09-14	67	68	65	67	772,200	67
2020-09-11	66	67	65	66	655,900	66
2020-09-10	66	67	65	66	532,800	66
2020-09-09	66	67	65	67	678,400	67
2020-09-08	66	68	66	66	509,300	66
2020-09-07	67	69	66	66	787,700	66
2020-09-04	67	68	66	66	1,286,400	66
2020-09-03	68	69	68	68	345,500	68
2020-09-02	69	69	67	68	406,900	68
2020-09-01	68	69	67	68	626,800	68
2020-08-31	68	70	68	69	744,200	69
2020-08-28	70	70	66	68	3,123,000	68
2020-08-27	69	73	69	70	2,932,600	70
2020-08-26	72	72	69	69	2,526,600	69
2020-08-25	73	75	69	73	4,559,100	73
2020-08-24	75	81	72	73	8,019,600	73
2020-08-21	71	75	70	72	3,998,200	72
2020-08-20	68	71	67	70	1,973,600	70
2020-08-19	70	70	67	67	2,129,400	67
2020-08-18	68	74	68	70	6,046,600	70
2020-08-17	68	69	67	68	1,037,100	68
2020-08-14	68	69	66	68	537,500	68
2020-08-13	66	69	66	67	1,071,200	67
2020-08-12	67	67	66	66	224,900	66
2020-08-11	68	68	64	66	1,518,600	66
2020-08-07	67	69	67	67	532,200	67
2020-08-06	68	69	67	67	458,200	67
2020-08-05	65	69	65	68	968,000	68
2020-08-04	64	68	63	66	2,507,000	66
2020-08-03	66	66	62	64	3,064,200	64
2020-07-31	68	70	66	66	1,373,200	66
2020-07-30	66	71	66	68	2,352,900	68
2020-07-29	68	69	66	66	1,252,200	66
2020-07-28	70	71	68	68	1,100,100	68
2020-07-27	71	72	69	70	1,192,400	70
2020-07-22	72	73	70	70	1,311,400	70
2020-07-21	71	77	69	72	5,878,300	72
2020-07-20	67	68	64	68	2,078,800	68
2020-07-17	71	72	66	66	3,538,000	66
2020-07-16	71	74	71	71	2,641,100	71
2020-07-15	74	77	71	76	2,906,000	76
2020-07-14	71	84	71	74	12,845,700	74
2020-07-13	67	72	66	71	2,827,800	71
2020-07-10	72	73	70	71	2,161,400	71
2020-07-09	75	77	71	72	4,962,500	72
2020-07-08	75	77	74	76	3,971,000	76
2020-07-07	81	82	76	77	4,185,700	77
2020-07-06	83	90	79	80	14,423,200	80
2020-07-03	90	90	82	83	5,092,800	83
2020-07-02	90	92	83	86	6,734,600	86
2020-07-01	91	91	89	90	1,928,300	90
2020-06-30	94	95	89	94	3,016,800	94
2020-06-29	91	93	87	92	3,620,900	92
2020-06-26	93	94	89	90	2,564,000	90
2020-06-25	92	94	89	91	4,917,800	91
2020-06-24	97	99	92	94	5,356,500	94
2020-06-23	89	102	89	101	12,847,100	101
2020-06-22	91	92	88	88	2,001,300	88
2020-06-19	89	93	88	90	3,278,000	90
2020-06-18	95	95	87	90	5,623,300	90
2020-06-17	97	102	91	91	6,851,600	91
2020-06-16	89	97	88	94	5,269,300	94
2020-06-15	100	101	82	85	9,264,900	85
2020-06-12	101	102	92	96	13,599,200	96
2020-06-11	104	108	100	106	7,466,900	106
2020-06-10	101	104	97	103	9,597,800	103
2020-06-09	109	110	99	104	10,499,800	104
2020-06-08	122	125	109	113	17,040,600	113
2020-06-05	113	123	106	117	23,825,900	117
2020-06-04	119	127	115	115	26,768,400	115
2020-06-03	117	119	106	110	15,804,000	110
2020-06-02	109	119	105	118	30,676,600	118
2020-06-01	96	112	91	109	33,952,900	109
2020-05-29	87	92	85	88	8,644,200	88
2020-05-28	92	94	85	88	14,136,800	88
2020-05-27	100	107	90	94	41,256,200	94
2020-05-26	90	98	82	86	34,355,300	86
2020-05-25	63	92	61	75	49,275,100	75
2020-05-22	63	63	61	62	1,069,100	62
2020-05-21	62	63	62	63	1,169,300	63
2020-05-20	63	64	61	62	2,231,600	62
2020-05-19	64	64	62	62	326,300	62
2020-05-18	62	63	61	62	1,688,500	62
2020-05-15	62	64	61	63	1,348,100	63
2020-05-14	66	67	61	61	5,192,100	61
2020-05-13	68	68	65	66	1,478,700	66
2020-05-12	64	68	64	68	6,875,200	68
2020-05-11	67	68	63	65	3,413,800	65
2020-05-08	68	69	65	65	2,380,000	65
2020-05-07	65	68	64	67	4,056,600	67
2020-05-01	66	66	61	65	6,162,500	65
2020-04-30	68	70	66	66	2,033,000	66
2020-04-28	63	68	63	67	3,284,600	67
2020-04-27	66	67	62	64	3,798,800	64
2020-04-24	70	71	65	65	2,767,200	65
2020-04-23	66	71	66	69	3,759,300	69
2020-04-22	67	67	63	65	2,717,500	65
2020-04-21	71	72	65	67	4,301,800	67
2020-04-20	74	77	70	73	3,421,000	73
2020-04-17	74	77	73	74	2,770,100	74
2020-04-16	69	72	68	71	1,198,300	71
2020-04-15	68	72	68	69	2,011,900	69
2020-04-14	66	69	65	68	1,695,200	68
2020-04-13	66	68	65	67	1,074,700	67
2020-04-10	66	68	65	67	1,894,500	67
2020-04-09	69	70	65	66	3,219,800	66
2020-04-08	65	67	61	65	4,064,500	65
2020-04-07	67	67	63	64	2,362,400	64
2020-04-06	63	66	62	63	1,722,100	63
2020-04-03	68	70	63	64	3,064,900	64
2020-04-02	64	68	63	66	2,701,800	66
2020-04-01	63	75	62	64	6,622,900	64
2020-03-31	59	64	58	61	3,798,800	61
2020-03-30	58	59	56	58	1,715,500	58
2020-03-27	62	64	59	60	1,320,300	60
2020-03-26	63	65	61	62	2,238,500	62
2020-03-25	63	68	62	65	3,289,700	65
2020-03-24	57	63	57	60	4,268,200	60
2020-03-23	55	57	53	56	1,138,200	56
2020-03-19	61	61	53	56	3,314,500	56
2020-03-18	64	65	58	58	2,339,000	58
2020-03-17	55	62	53	60	4,256,600	60
2020-03-16	62	64	57	57	3,208,300	57
2020-03-13	58	64	52	57	7,583,500	57
2020-03-12	66	72	64	65	4,374,400	65
2020-03-11	78	79	69	69	4,161,300	69
2020-03-10	73	77	61	74	8,286,500	74
2020-03-09	80	87	68	70	13,020,400	70
2020-03-06	95	96	88	90	5,437,900	90
2020-03-05	101	103	92	94	6,121,300	94
2020-03-04	89	96	84	95	5,582,400	95
2020-03-03	94	104	85	87	9,666,100	87
2020-03-02	71	93	71	89	6,806,900	89
2020-02-28	82	83	67	67	6,366,400	67
2020-02-27	97	97	85	89	8,317,000	89
2020-02-26	98	104	97	97	1,416,400	97
2020-02-25	94	101	88	100	4,888,000	100
2020-02-21	107	109	103	106	1,849,700	106
2020-02-20	106	110	104	107	3,015,600	107
2020-02-19	112	113	103	107	9,590,000	107
2020-02-18	106	115	105	115	5,841,600	115
2020-02-17	101	109	91	106	5,659,400	106
2020-02-14	103	112	102	108	4,183,100	108
2020-02-13	113	114	102	105	4,639,800	105
2020-02-12	113	115	111	112	3,074,500	112
2020-02-10	124	126	112	113	7,041,900	113
2020-02-07	113	122	108	122	5,197,500	122
2020-02-06	125	132	110	115	15,291,500	115
2020-02-05	112	121	112	120	4,852,200	120
2020-02-04	109	114	108	111	2,924,500	111
2020-02-03	102	114	100	109	4,241,000	109
2020-01-31	108	109	104	107	2,587,300	107
2020-01-30	107	110	101	107	4,384,500	107
2020-01-29	96	111	96	108	8,656,600	108
2020-01-28	96	97	94	95	1,258,700	95
2020-01-27	96	100	95	95	2,205,400	95
2020-01-24	98	100	88	99	5,016,700	99
2020-01-23	101	107	98	100	3,921,800	100
2020-01-22	95	108	94	104	6,668,300	104
2020-01-21	98	102	94	96	5,090,000	96
2020-01-20	90	98	88	98	4,355,200	98
2020-01-17	84	89	84	89	1,313,900	89
2020-01-16	86	87	84	84	1,357,100	84
2020-01-15	89	89	84	87	2,099,700	87
2020-01-14	92	94	87	89	2,186,300	89
2020-01-10	92	95	91	92	2,115,500	92
2020-01-09	89	93	88	93	1,487,700	93
2020-01-08	94	94	85	89	4,237,300	89
2020-01-07	88	96	87	93	3,365,100	93
2020-01-06	88	89	84	87	2,552,600	87

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