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