2134 燦キャピタルマネージメント(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	27	28	26	27	673,300	27
2021-12-29	25	28	25	26	912,600	26
2021-12-28	26	26	24	25	2,133,200	25
2021-12-27	26	27	25	25	1,449,900	25
2021-12-24	26	27	26	26	890,900	26
2021-12-23	26	27	26	27	558,500	27
2021-12-22	26	27	25	26	2,058,300	26
2021-12-21	27	27	26	26	379,000	26
2021-12-20	26	27	26	26	348,100	26
2021-12-17	26	27	26	26	249,700	26
2021-12-16	26	27	26	27	379,300	27
2021-12-15	27	27	26	26	269,400	26
2021-12-14	26	27	26	27	997,000	27
2021-12-13	27	28	27	27	1,188,700	27
2021-12-10	28	28	27	27	321,600	27
2021-12-09	29	30	27	28	1,645,900	28
2021-12-08	29	30	28	29	1,425,300	29
2021-12-07	27	29	27	28	1,307,700	28
2021-12-06	27	29	26	26	1,905,600	26
2021-12-03	26	28	26	27	1,526,200	27
2021-12-02	28	28	26	26	1,450,300	26
2021-12-01	27	28	27	27	530,200	27
2021-11-30	28	29	27	28	570,800	28
2021-11-29	28	29	27	29	1,187,800	29
2021-11-26	30	30	28	28	903,500	28
2021-11-25	29	31	29	30	1,076,000	30
2021-11-24	27	31	27	29	3,062,100	29
2021-11-22	28	29	27	27	1,920,200	27
2021-11-19	30	30	28	28	2,497,000	28
2021-11-18	31	33	30	30	1,709,500	30
2021-11-17	30	32	29	30	2,593,000	30
2021-11-16	28	32	27	29	4,942,500	29
2021-11-15	28	28	26	28	2,054,000	28
2021-11-12	27	28	26	28	2,486,800	28
2021-11-11	30	30	26	27	7,945,000	27
2021-11-10	29	31	28	30	4,927,600	30
2021-11-09	30	31	29	29	2,687,300	29
2021-11-08	30	33	29	31	8,218,200	31
2021-11-05	31	33	29	30	8,419,100	30
2021-11-04	36	38	32	32	10,841,100	32
2021-11-02	41	43	35	36	20,345,800	36
2021-11-01	34	45	34	45	28,864,700	45
2021-10-29	27	33	27	33	10,551,300	33
2021-10-28	27	28	26	26	1,572,800	26
2021-10-27	25	27	24	27	3,293,200	27
2021-10-26	24	25	24	24	350,000	24
2021-10-25	24	25	24	25	385,400	25
2021-10-22	24	25	24	25	428,700	25
2021-10-21	25	26	24	26	649,800	26
2021-10-20	27	27	24	26	2,260,600	26
2021-10-19	27	27	26	27	52,000	27
2021-10-18	28	28	26	27	409,800	27
2021-10-15	27	28	26	27	701,400	27
2021-10-14	28	29	26	27	1,678,400	27
2021-10-13	29	29	28	28	103,000	28
2021-10-12	28	29	28	28	461,900	28
2021-10-11	29	30	28	29	337,300	29
2021-10-08	28	30	28	29	610,800	29
2021-10-07	29	29	28	28	110,700	28
2021-10-06	29	29	28	28	106,100	28
2021-10-05	28	29	28	28	489,600	28
2021-10-04	29	30	28	29	642,800	29
2021-10-01	30	30	29	29	668,300	29
2021-09-30	30	30	29	30	150,900	30
2021-09-29	29	30	28	30	879,800	30
2021-09-28	28	30	28	29	397,300	29
2021-09-27	29	31	28	28	3,188,400	28
2021-09-24	29	29	28	28	294,100	28
2021-09-22	29	29	28	28	167,100	28
2021-09-21	29	29	28	28	508,600	28
2021-09-17	29	30	28	29	695,300	29
2021-09-16	30	30	28	29	619,900	29
2021-09-15	30	30	28	29	1,691,600	29
2021-09-14	30	31	29	29	1,496,000	29
2021-09-13	31	31	30	30	800,500	30
2021-09-10	31	32	31	31	1,017,600	31
2021-09-09	31	32	31	32	305,600	32
2021-09-08	31	32	31	31	392,900	31
2021-09-07	33	33	31	31	498,900	31
2021-09-06	32	33	32	33	285,200	33
2021-09-03	31	33	31	33	963,300	33
2021-09-02	31	32	30	32	856,400	32
2021-09-01	30	31	30	31	350,700	31
2021-08-31	30	31	30	31	616,400	31
2021-08-30	30	30	29	30	701,900	30
2021-08-27	30	30	29	29	889,600	29
2021-08-26	30	31	29	31	586,300	31
2021-08-25	30	30	29	29	571,300	29
2021-08-24	31	31	29	29	826,200	29
2021-08-23	30	31	30	31	124,400	31
2021-08-20	30	31	29	30	570,700	30
2021-08-19	30	30	29	29	435,200	29
2021-08-18	31	32	29	30	1,511,900	30
2021-08-17	31	32	31	31	428,900	31
2021-08-16	32	33	31	32	628,500	32
2021-08-13	33	33	31	33	1,199,600	33
2021-08-12	33	34	32	33	711,900	33
2021-08-11	35	35	33	33	813,900	33
2021-08-10	35	35	34	35	79,200	35
2021-08-06	35	35	34	34	125,000	34
2021-08-05	35	35	34	34	297,000	34
2021-08-04	34	35	34	34	255,600	34
2021-08-03	35	35	34	34	109,400	34
2021-08-02	34	35	34	35	132,500	35
2021-07-30	35	35	34	34	369,100	34
2021-07-29	34	36	34	34	551,400	34
2021-07-28	36	36	34	34	403,800	34
2021-07-27	35	36	35	35	444,000	35
2021-07-26	35	36	34	35	377,700	35
2021-07-21	34	36	34	35	510,500	35
2021-07-20	34	35	34	34	556,400	34
2021-07-19	36	36	34	34	819,800	34
2021-07-16	36	36	35	36	895,700	36
2021-07-15	36	37	36	37	104,800	37
2021-07-14	36	37	36	36	228,400	36
2021-07-13	37	37	36	37	165,800	37
2021-07-12	36	37	36	36	935,000	36
2021-07-09	36	37	36	36	514,000	36
2021-07-08	37	37	36	37	1,184,400	37
2021-07-07	37	38	36	36	1,410,500	36
2021-07-06	39	39	37	37	1,314,000	37
2021-07-05	38	39	38	38	207,600	38
2021-07-02	39	39	38	38	268,800	38
2021-07-01	39	39	38	39	672,700	39
2021-06-30	39	40	38	39	478,400	39
2021-06-29	40	40	39	39	444,400	39
2021-06-28	39	40	38	40	1,479,500	40
2021-06-25	39	39	38	39	1,088,000	39
2021-06-24	39	40	38	38	1,771,200	38
2021-06-23	40	41	39	40	1,720,700	40
2021-06-22	41	42	40	40	436,100	40
2021-06-21	41	41	40	40	231,400	40
2021-06-18	41	42	40	40	848,300	40
2021-06-17	42	43	41	41	625,100	41
2021-06-16	41	44	40	43	3,501,200	43
2021-06-15	41	41	40	40	554,500	40
2021-06-14	41	41	40	41	339,800	41
2021-06-11	40	41	40	41	575,900	41
2021-06-10	41	42	40	41	644,100	41
2021-06-09	41	42	40	41	623,700	41
2021-06-08	40	42	40	41	1,712,900	41
2021-06-07	40	41	39	40	903,900	40
2021-06-04	40	41	39	39	1,995,600	39
2021-06-03	41	42	40	41	1,410,900	41
2021-06-02	42	43	41	41	338,300	41
2021-06-01	41	43	41	43	387,800	43
2021-05-31	42	44	41	41	1,140,100	41
2021-05-28	42	44	42	42	918,500	42
2021-05-27	43	43	42	43	336,600	43
2021-05-26	42	43	41	42	416,700	42
2021-05-25	41	42	41	41	605,700	41
2021-05-24	40	42	40	41	273,800	41
2021-05-21	41	42	40	41	764,700	41
2021-05-20	44	45	40	42	2,018,900	42
2021-05-19	41	45	41	45	1,797,800	45
2021-05-18	40	43	40	43	3,702,600	43
2021-05-17	42	43	39	40	2,838,600	40
2021-05-14	41	43	40	42	1,526,600	42
2021-05-13	44	44	40	40	6,166,400	40
2021-05-12	47	47	43	44	2,567,700	44
2021-05-11	47	48	47	48	588,100	48
2021-05-10	48	49	47	47	1,749,200	47
2021-05-07	51	51	48	48	1,663,700	48
2021-05-06	53	53	49	50	5,551,200	50
2021-04-30	57	60	56	57	2,281,000	57
2021-04-28	62	62	56	58	3,724,100	58
2021-04-27	56	64	56	63	7,452,200	63
2021-04-26	54	55	54	55	402,900	55
2021-04-23	54	55	53	55	678,400	55
2021-04-22	52	54	52	53	275,500	53
2021-04-21	52	53	51	52	675,500	52
2021-04-20	52	53	51	52	644,300	52
2021-04-19	54	54	51	52	1,087,500	52
2021-04-16	55	55	53	54	595,900	54
2021-04-15	55	55	54	55	921,500	55
2021-04-14	55	55	54	55	266,600	55
2021-04-13	54	55	54	55	457,600	55
2021-04-12	54	55	54	55	436,100	55
2021-04-09	53	55	53	54	752,000	54
2021-04-08	53	54	53	53	212,300	53
2021-04-07	53	54	53	53	444,300	53
2021-04-06	54	55	51	52	1,730,300	52
2021-04-05	55	56	53	55	1,529,500	55
2021-04-02	53	57	53	55	2,833,200	55
2021-04-01	51	54	50	52	1,826,800	52
2021-03-31	53	54	50	50	2,005,800	50
2021-03-30	50	57	50	54	8,276,300	54
2021-03-29	48	50	48	48	362,100	48
2021-03-26	48	50	47	48	669,300	48
2021-03-25	50	50	47	48	490,700	48
2021-03-24	49	50	48	48	617,400	48
2021-03-23	52	52	49	49	898,500	49
2021-03-22	50	53	50	51	1,352,000	51
2021-03-19	49	51	49	50	421,600	50
2021-03-18	49	51	49	49	564,300	49
2021-03-17	50	51	48	49	1,074,400	49
2021-03-16	52	53	49	49	2,274,600	49
2021-03-15	51	52	50	52	1,195,600	52
2021-03-12	48	52	48	50	2,919,200	50
2021-03-11	48	49	47	47	807,700	47
2021-03-10	48	49	47	47	744,300	47
2021-03-09	47	49	45	48	1,561,600	48
2021-03-08	46	48	45	46	700,100	46
2021-03-05	45	46	43	45	1,546,200	45
2021-03-04	47	47	45	45	678,600	45
2021-03-03	47	48	46	46	499,200	46
2021-03-02	47	49	46	47	1,622,600	47
2021-03-01	47	48	46	48	463,100	48
2021-02-26	46	48	46	46	1,770,100	46
2021-02-25	48	51	47	48	1,726,400	48
2021-02-24	46	48	45	48	1,545,700	48
2021-02-22	46	47	45	46	1,307,900	46
2021-02-19	49	49	45	46	2,557,200	46
2021-02-18	49	53	48	49	5,290,000	49
2021-02-17	45	49	44	49	1,902,500	49
2021-02-16	46	46	44	44	1,273,800	44
2021-02-15	44	47	44	46	1,016,700	46
2021-02-12	47	48	45	45	1,512,900	45
2021-02-10	46	47	46	46	160,600	46
2021-02-09	46	47	46	46	728,600	46
2021-02-08	46	48	46	46	562,600	46
2021-02-05	47	48	46	47	311,700	47
2021-02-04	47	48	46	47	780,800	47
2021-02-03	45	47	45	46	517,400	46
2021-02-02	43	46	43	45	1,180,600	45
2021-02-01	42	45	42	44	703,500	44
2021-01-29	42	44	41	41	1,489,200	41
2021-01-28	44	44	42	42	1,074,500	42
2021-01-27	46	47	44	44	957,900	44
2021-01-26	46	47	45	46	1,181,100	46
2021-01-25	46	48	45	47	899,800	47
2021-01-22	48	48	46	46	1,434,800	46
2021-01-21	51	51	48	48	1,693,700	48
2021-01-20	50	51	47	50	3,309,500	50
2021-01-19	48	53	46	49	5,204,800	49
2021-01-18	45	48	43	46	2,291,700	46
2021-01-15	44	46	42	44	3,181,800	44
2021-01-14	41	49	41	46	9,983,200	46
2021-01-13	39	41	38	39	1,481,400	39
2021-01-12	39	39	38	38	254,100	38
2021-01-08	38	39	38	38	171,800	38
2021-01-07	38	41	38	39	2,467,200	39
2021-01-06	37	39	37	38	601,800	38
2021-01-05	39	39	37	37	561,100	37
2021-01-04	38	39	37	38	908,100	38

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