2134 燦キャピタルマネージメント(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 14 | 15 | 13 | 15 | 553,700 | 15 |
| 2022-12-29 | 14 | 15 | 13 | 14 | 1,229,900 | 14 |
| 2022-12-28 | 14 | 15 | 14 | 14 | 558,600 | 14 |
| 2022-12-27 | 15 | 15 | 14 | 14 | 1,476,900 | 14 |
| 2022-12-26 | 15 | 16 | 14 | 15 | 3,372,900 | 15 |
| 2022-12-23 | 15 | 16 | 15 | 15 | 473,800 | 15 |
| 2022-12-22 | 15 | 16 | 15 | 15 | 236,400 | 15 |
| 2022-12-21 | 15 | 16 | 15 | 15 | 502,700 | 15 |
| 2022-12-20 | 16 | 16 | 15 | 15 | 307,500 | 15 |
| 2022-12-19 | 16 | 17 | 15 | 16 | 836,400 | 16 |
| 2022-12-16 | 16 | 17 | 16 | 16 | 186,200 | 16 |
| 2022-12-15 | 17 | 17 | 16 | 16 | 194,500 | 16 |
| 2022-12-14 | 17 | 17 | 16 | 16 | 206,400 | 16 |
| 2022-12-13 | 16 | 17 | 16 | 16 | 260,900 | 16 |
| 2022-12-12 | 16 | 17 | 16 | 17 | 379,800 | 17 |
| 2022-12-09 | 16 | 17 | 16 | 16 | 205,300 | 16 |
| 2022-12-08 | 16 | 17 | 16 | 16 | 248,600 | 16 |
| 2022-12-07 | 16 | 17 | 15 | 16 | 1,720,900 | 16 |
| 2022-12-06 | 16 | 17 | 16 | 16 | 202,800 | 16 |
| 2022-12-05 | 16 | 17 | 16 | 16 | 702,300 | 16 |
| 2022-12-02 | 17 | 17 | 16 | 16 | 226,300 | 16 |
| 2022-12-01 | 16 | 17 | 16 | 16 | 276,400 | 16 |
| 2022-11-30 | 17 | 17 | 16 | 17 | 505,900 | 17 |
| 2022-11-29 | 18 | 18 | 16 | 17 | 1,710,600 | 17 |
| 2022-11-28 | 17 | 18 | 17 | 18 | 1,638,600 | 18 |
| 2022-11-25 | 17 | 17 | 15 | 17 | 1,308,100 | 17 |
| 2022-11-24 | 16 | 17 | 15 | 17 | 3,483,800 | 17 |
| 2022-11-22 | 15 | 16 | 14 | 16 | 2,703,000 | 16 |
| 2022-11-21 | 16 | 16 | 15 | 15 | 640,900 | 15 |
| 2022-11-18 | 16 | 16 | 15 | 16 | 119,600 | 16 |
| 2022-11-17 | 16 | 16 | 15 | 16 | 262,800 | 16 |
| 2022-11-16 | 16 | 16 | 15 | 16 | 351,500 | 16 |
| 2022-11-15 | 16 | 16 | 15 | 15 | 515,700 | 15 |
| 2022-11-14 | 16 | 16 | 15 | 16 | 1,147,900 | 16 |
| 2022-11-11 | 16 | 17 | 15 | 16 | 2,299,900 | 16 |
| 2022-11-10 | 15 | 17 | 14 | 17 | 3,886,900 | 17 |
| 2022-11-09 | 16 | 16 | 15 | 15 | 4,154,600 | 15 |
| 2022-11-08 | 17 | 17 | 16 | 17 | 925,700 | 17 |
| 2022-11-07 | 17 | 18 | 16 | 17 | 1,507,600 | 17 |
| 2022-11-04 | 19 | 19 | 17 | 18 | 2,619,900 | 18 |
| 2022-11-02 | 19 | 20 | 18 | 19 | 1,011,800 | 19 |
| 2022-11-01 | 21 | 21 | 18 | 19 | 3,446,600 | 19 |
| 2022-10-31 | 21 | 21 | 20 | 21 | 475,000 | 21 |
| 2022-10-28 | 21 | 21 | 20 | 20 | 548,900 | 20 |
| 2022-10-27 | 20 | 22 | 19 | 20 | 2,785,500 | 20 |
| 2022-10-26 | 21 | 21 | 19 | 20 | 451,700 | 20 |
| 2022-10-25 | 20 | 21 | 19 | 21 | 598,600 | 21 |
| 2022-10-24 | 20 | 21 | 19 | 20 | 572,300 | 20 |
| 2022-10-21 | 19 | 21 | 19 | 20 | 960,500 | 20 |
| 2022-10-20 | 20 | 21 | 19 | 20 | 605,800 | 20 |
| 2022-10-19 | 21 | 21 | 20 | 20 | 193,900 | 20 |
| 2022-10-18 | 21 | 21 | 20 | 21 | 371,000 | 21 |
| 2022-10-17 | 22 | 22 | 19 | 21 | 1,412,700 | 21 |
| 2022-10-14 | 21 | 22 | 21 | 21 | 92,700 | 21 |
| 2022-10-13 | 21 | 22 | 21 | 21 | 39,700 | 21 |
| 2022-10-12 | 21 | 22 | 21 | 21 | 238,200 | 21 |
| 2022-10-11 | 21 | 22 | 21 | 21 | 170,200 | 21 |
| 2022-10-07 | 21 | 22 | 21 | 21 | 591,800 | 21 |
| 2022-10-06 | 21 | 22 | 21 | 22 | 114,400 | 22 |
| 2022-10-05 | 22 | 22 | 21 | 21 | 332,700 | 21 |
| 2022-10-04 | 22 | 22 | 21 | 22 | 265,100 | 22 |
| 2022-10-03 | 21 | 22 | 21 | 21 | 434,200 | 21 |
| 2022-09-30 | 22 | 22 | 21 | 21 | 217,300 | 21 |
| 2022-09-29 | 22 | 23 | 21 | 22 | 740,400 | 22 |
| 2022-09-28 | 22 | 23 | 22 | 22 | 173,800 | 22 |
| 2022-09-27 | 22 | 23 | 22 | 22 | 110,300 | 22 |
| 2022-09-26 | 23 | 23 | 22 | 22 | 195,500 | 22 |
| 2022-09-22 | 22 | 23 | 22 | 23 | 565,600 | 23 |
| 2022-09-21 | 23 | 24 | 22 | 23 | 948,400 | 23 |
| 2022-09-20 | 24 | 24 | 23 | 23 | 372,400 | 23 |
| 2022-09-16 | 24 | 24 | 23 | 23 | 337,600 | 23 |
| 2022-09-15 | 23 | 24 | 23 | 23 | 33,300 | 23 |
| 2022-09-14 | 23 | 24 | 23 | 23 | 532,600 | 23 |
| 2022-09-13 | 24 | 24 | 23 | 23 | 139,100 | 23 |
| 2022-09-12 | 24 | 24 | 23 | 23 | 105,400 | 23 |
| 2022-09-09 | 23 | 24 | 23 | 23 | 327,100 | 23 |
| 2022-09-08 | 23 | 24 | 23 | 24 | 421,400 | 24 |
| 2022-09-07 | 24 | 25 | 23 | 23 | 1,332,000 | 23 |
| 2022-09-06 | 24 | 25 | 24 | 24 | 46,800 | 24 |
| 2022-09-05 | 25 | 25 | 24 | 24 | 75,800 | 24 |
| 2022-09-02 | 24 | 25 | 24 | 24 | 123,400 | 24 |
| 2022-09-01 | 24 | 25 | 24 | 24 | 73,600 | 24 |
| 2022-08-31 | 25 | 25 | 24 | 24 | 238,300 | 24 |
| 2022-08-30 | 25 | 25 | 24 | 24 | 461,300 | 24 |
| 2022-08-29 | 24 | 25 | 24 | 24 | 146,800 | 24 |
| 2022-08-26 | 25 | 26 | 25 | 25 | 1,831,000 | 25 |
| 2022-08-25 | 25 | 26 | 24 | 25 | 612,800 | 25 |
| 2022-08-24 | 25 | 25 | 24 | 24 | 107,300 | 24 |
| 2022-08-23 | 24 | 26 | 24 | 24 | 1,514,700 | 24 |
| 2022-08-22 | 25 | 26 | 24 | 25 | 480,200 | 25 |
| 2022-08-19 | 24 | 26 | 24 | 25 | 1,576,300 | 25 |
| 2022-08-18 | 25 | 25 | 24 | 24 | 189,500 | 24 |
| 2022-08-17 | 24 | 25 | 24 | 25 | 164,900 | 25 |
| 2022-08-16 | 25 | 25 | 24 | 24 | 380,100 | 24 |
| 2022-08-15 | 25 | 26 | 25 | 25 | 378,300 | 25 |
| 2022-08-12 | 25 | 26 | 24 | 25 | 1,466,000 | 25 |
| 2022-08-10 | 25 | 26 | 25 | 25 | 38,200 | 25 |
| 2022-08-09 | 25 | 26 | 25 | 25 | 35,100 | 25 |
| 2022-08-08 | 26 | 26 | 25 | 26 | 216,500 | 26 |
| 2022-08-05 | 26 | 27 | 25 | 25 | 1,150,200 | 25 |
| 2022-08-04 | 26 | 26 | 25 | 26 | 492,800 | 26 |
| 2022-08-03 | 25 | 26 | 25 | 25 | 110,500 | 25 |
| 2022-08-02 | 26 | 26 | 25 | 25 | 73,700 | 25 |
| 2022-08-01 | 25 | 26 | 25 | 25 | 188,200 | 25 |
| 2022-07-29 | 24 | 26 | 24 | 26 | 800,200 | 26 |
| 2022-07-28 | 24 | 25 | 24 | 24 | 177,900 | 24 |
| 2022-07-27 | 25 | 25 | 24 | 24 | 178,800 | 24 |
| 2022-07-26 | 25 | 25 | 24 | 25 | 143,100 | 25 |
| 2022-07-25 | 25 | 26 | 24 | 25 | 852,300 | 25 |
| 2022-07-22 | 25 | 26 | 24 | 25 | 534,400 | 25 |
| 2022-07-21 | 25 | 26 | 24 | 25 | 905,700 | 25 |
| 2022-07-20 | 26 | 27 | 24 | 26 | 3,632,900 | 26 |
| 2022-07-19 | 25 | 26 | 24 | 24 | 710,800 | 24 |
| 2022-07-15 | 26 | 26 | 24 | 24 | 720,600 | 24 |
| 2022-07-14 | 25 | 26 | 25 | 25 | 900,700 | 25 |
| 2022-07-13 | 25 | 26 | 25 | 25 | 290,700 | 25 |
| 2022-07-12 | 25 | 26 | 25 | 25 | 348,100 | 25 |
| 2022-07-11 | 25 | 27 | 25 | 25 | 2,322,300 | 25 |
| 2022-07-08 | 27 | 28 | 24 | 24 | 6,030,000 | 24 |
| 2022-07-07 | 24 | 25 | 24 | 24 | 214,000 | 24 |
| 2022-07-06 | 25 | 25 | 24 | 24 | 115,100 | 24 |
| 2022-07-05 | 24 | 25 | 24 | 24 | 175,600 | 24 |
| 2022-07-04 | 24 | 25 | 23 | 25 | 366,700 | 25 |
| 2022-07-01 | 25 | 25 | 23 | 24 | 324,500 | 24 |
| 2022-06-30 | 25 | 25 | 24 | 24 | 102,900 | 24 |
| 2022-06-29 | 23 | 25 | 23 | 24 | 1,358,500 | 24 |
| 2022-06-28 | 24 | 24 | 23 | 23 | 227,700 | 23 |
| 2022-06-27 | 23 | 24 | 22 | 24 | 1,245,400 | 24 |
| 2022-06-24 | 23 | 24 | 23 | 23 | 588,100 | 23 |
| 2022-06-23 | 23 | 24 | 23 | 23 | 495,800 | 23 |
| 2022-06-22 | 24 | 25 | 23 | 24 | 937,200 | 24 |
| 2022-06-21 | 25 | 25 | 22 | 23 | 2,535,600 | 23 |
| 2022-06-20 | 25 | 25 | 23 | 23 | 1,605,400 | 23 |
| 2022-06-17 | 25 | 26 | 24 | 25 | 1,551,900 | 25 |
| 2022-06-16 | 26 | 26 | 25 | 25 | 357,600 | 25 |
| 2022-06-15 | 25 | 26 | 25 | 25 | 51,800 | 25 |
| 2022-06-14 | 25 | 26 | 25 | 25 | 331,600 | 25 |
| 2022-06-13 | 26 | 27 | 25 | 26 | 592,200 | 26 |
| 2022-06-10 | 26 | 27 | 26 | 26 | 419,200 | 26 |
| 2022-06-09 | 26 | 27 | 26 | 26 | 164,200 | 26 |
| 2022-06-08 | 26 | 27 | 26 | 27 | 519,700 | 27 |
| 2022-06-07 | 26 | 27 | 26 | 26 | 172,500 | 26 |
| 2022-06-06 | 25 | 27 | 25 | 26 | 590,200 | 26 |
| 2022-06-03 | 26 | 27 | 25 | 25 | 837,500 | 25 |
| 2022-06-02 | 27 | 27 | 26 | 26 | 284,500 | 26 |
| 2022-06-01 | 26 | 29 | 26 | 26 | 3,263,400 | 26 |
| 2022-05-31 | 26 | 27 | 25 | 25 | 610,800 | 25 |
| 2022-05-30 | 26 | 27 | 25 | 26 | 379,200 | 26 |
| 2022-05-27 | 26 | 27 | 25 | 26 | 356,800 | 26 |
| 2022-05-26 | 26 | 27 | 25 | 26 | 558,600 | 26 |
| 2022-05-25 | 26 | 26 | 25 | 26 | 174,700 | 26 |
| 2022-05-24 | 26 | 27 | 25 | 25 | 274,700 | 25 |
| 2022-05-23 | 26 | 27 | 26 | 26 | 715,700 | 26 |
| 2022-05-20 | 26 | 27 | 26 | 26 | 276,400 | 26 |
| 2022-05-19 | 26 | 27 | 26 | 26 | 385,600 | 26 |
| 2022-05-18 | 25 | 27 | 25 | 26 | 851,200 | 26 |
| 2022-05-17 | 26 | 26 | 25 | 26 | 743,300 | 26 |
| 2022-05-16 | 26 | 27 | 25 | 27 | 937,500 | 27 |
| 2022-05-13 | 26 | 27 | 26 | 26 | 254,000 | 26 |
| 2022-05-12 | 26 | 27 | 26 | 26 | 90,100 | 26 |
| 2022-05-11 | 27 | 27 | 26 | 26 | 336,000 | 26 |
| 2022-05-10 | 27 | 27 | 26 | 26 | 318,000 | 26 |
| 2022-05-09 | 27 | 28 | 26 | 27 | 314,300 | 27 |
| 2022-05-06 | 27 | 28 | 26 | 27 | 636,300 | 27 |
| 2022-05-02 | 27 | 28 | 27 | 27 | 336,900 | 27 |
| 2022-04-28 | 27 | 28 | 26 | 27 | 1,811,100 | 27 |
| 2022-04-27 | 28 | 28 | 27 | 28 | 444,400 | 28 |
| 2022-04-26 | 28 | 29 | 27 | 28 | 1,133,400 | 28 |
| 2022-04-25 | 28 | 29 | 28 | 28 | 394,500 | 28 |
| 2022-04-22 | 28 | 29 | 28 | 28 | 149,700 | 28 |
| 2022-04-21 | 29 | 30 | 28 | 28 | 1,014,700 | 28 |
| 2022-04-20 | 30 | 31 | 29 | 29 | 865,200 | 29 |
| 2022-04-19 | 30 | 31 | 30 | 30 | 299,100 | 30 |
| 2022-04-18 | 31 | 32 | 30 | 31 | 1,653,100 | 31 |
| 2022-04-15 | 30 | 31 | 29 | 31 | 672,600 | 31 |
| 2022-04-14 | 30 | 31 | 29 | 30 | 956,600 | 30 |
| 2022-04-13 | 29 | 31 | 28 | 29 | 2,836,100 | 29 |
| 2022-04-12 | 29 | 30 | 28 | 28 | 1,031,400 | 28 |
| 2022-04-11 | 30 | 30 | 29 | 30 | 425,500 | 30 |
| 2022-04-08 | 30 | 30 | 29 | 29 | 694,800 | 29 |
| 2022-04-07 | 30 | 31 | 29 | 29 | 483,900 | 29 |
| 2022-04-06 | 29 | 31 | 29 | 30 | 798,500 | 30 |
| 2022-04-05 | 29 | 32 | 29 | 31 | 3,519,500 | 31 |
| 2022-04-04 | 29 | 30 | 28 | 29 | 913,400 | 29 |
| 2022-04-01 | 28 | 29 | 28 | 29 | 157,700 | 29 |
| 2022-03-31 | 29 | 29 | 27 | 29 | 1,562,300 | 29 |
| 2022-03-30 | 28 | 30 | 28 | 29 | 715,900 | 29 |
| 2022-03-29 | 29 | 30 | 28 | 28 | 1,688,300 | 28 |
| 2022-03-28 | 28 | 29 | 27 | 29 | 1,115,500 | 29 |
| 2022-03-25 | 30 | 30 | 28 | 28 | 1,393,800 | 28 |
| 2022-03-24 | 26 | 30 | 26 | 30 | 3,353,300 | 30 |
| 2022-03-23 | 27 | 28 | 26 | 26 | 970,200 | 26 |
| 2022-03-22 | 27 | 28 | 26 | 27 | 1,672,600 | 27 |
| 2022-03-18 | 26 | 27 | 26 | 26 | 488,700 | 26 |
| 2022-03-17 | 25 | 27 | 24 | 27 | 1,770,800 | 27 |
| 2022-03-16 | 26 | 26 | 24 | 25 | 1,847,700 | 25 |
| 2022-03-15 | 25 | 28 | 24 | 25 | 4,871,100 | 25 |
| 2022-03-14 | 24 | 25 | 24 | 24 | 129,600 | 24 |
| 2022-03-11 | 24 | 25 | 23 | 24 | 1,197,600 | 24 |
| 2022-03-10 | 24 | 25 | 24 | 24 | 260,900 | 24 |
| 2022-03-09 | 25 | 25 | 24 | 24 | 149,600 | 24 |
| 2022-03-08 | 24 | 25 | 24 | 24 | 429,400 | 24 |
| 2022-03-07 | 25 | 26 | 24 | 24 | 909,200 | 24 |
| 2022-03-04 | 26 | 26 | 24 | 24 | 1,399,700 | 24 |
| 2022-03-03 | 26 | 27 | 25 | 26 | 579,900 | 26 |
| 2022-03-02 | 26 | 26 | 25 | 26 | 235,400 | 26 |
| 2022-03-01 | 26 | 27 | 25 | 27 | 793,200 | 27 |
| 2022-02-28 | 25 | 26 | 25 | 26 | 187,900 | 26 |
| 2022-02-25 | 24 | 26 | 24 | 26 | 1,687,400 | 26 |
| 2022-02-24 | 25 | 26 | 24 | 24 | 1,503,700 | 24 |
| 2022-02-22 | 25 | 26 | 25 | 25 | 90,300 | 25 |
| 2022-02-21 | 27 | 27 | 25 | 25 | 1,282,500 | 25 |
| 2022-02-18 | 26 | 27 | 26 | 26 | 359,900 | 26 |
| 2022-02-17 | 27 | 28 | 26 | 27 | 1,094,400 | 27 |
| 2022-02-16 | 27 | 27 | 26 | 26 | 365,000 | 26 |
| 2022-02-15 | 26 | 27 | 25 | 26 | 1,284,400 | 26 |
| 2022-02-14 | 26 | 27 | 26 | 26 | 869,800 | 26 |
| 2022-02-10 | 26 | 28 | 26 | 27 | 903,900 | 27 |
| 2022-02-09 | 27 | 27 | 26 | 26 | 696,700 | 26 |
| 2022-02-08 | 28 | 28 | 26 | 26 | 1,369,300 | 26 |
| 2022-02-07 | 28 | 28 | 27 | 27 | 244,300 | 27 |
| 2022-02-04 | 27 | 29 | 27 | 27 | 637,200 | 27 |
| 2022-02-03 | 28 | 30 | 27 | 27 | 1,150,500 | 27 |
| 2022-02-02 | 28 | 29 | 27 | 28 | 512,800 | 28 |
| 2022-02-01 | 27 | 29 | 27 | 29 | 2,463,900 | 29 |
| 2022-01-31 | 27 | 27 | 26 | 26 | 502,900 | 26 |
| 2022-01-28 | 26 | 27 | 26 | 26 | 538,600 | 26 |
| 2022-01-27 | 28 | 29 | 25 | 26 | 2,930,000 | 26 |
| 2022-01-26 | 28 | 29 | 28 | 29 | 206,200 | 29 |
| 2022-01-25 | 29 | 30 | 27 | 27 | 1,865,100 | 27 |
| 2022-01-24 | 28 | 29 | 28 | 28 | 679,100 | 28 |
| 2022-01-21 | 29 | 29 | 27 | 28 | 999,800 | 28 |
| 2022-01-20 | 28 | 30 | 28 | 29 | 1,583,500 | 29 |
| 2022-01-19 | 31 | 31 | 28 | 29 | 3,112,700 | 29 |
| 2022-01-18 | 30 | 34 | 30 | 31 | 6,185,400 | 31 |
| 2022-01-17 | 30 | 31 | 29 | 30 | 1,243,900 | 30 |
| 2022-01-14 | 30 | 30 | 28 | 30 | 1,372,400 | 30 |
| 2022-01-13 | 30 | 31 | 29 | 29 | 1,426,400 | 29 |
| 2022-01-12 | 29 | 32 | 28 | 29 | 2,759,200 | 29 |
| 2022-01-11 | 27 | 29 | 26 | 29 | 2,441,800 | 29 |
| 2022-01-07 | 26 | 27 | 26 | 26 | 185,500 | 26 |
| 2022-01-06 | 27 | 27 | 26 | 27 | 330,800 | 27 |
| 2022-01-05 | 27 | 28 | 26 | 27 | 489,300 | 27 |
| 2022-01-04 | 27 | 28 | 26 | 27 | 441,500 | 27 |
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
