M&Aキャピタルパートナーズ(6080)の株価時系列情報
M&Aキャピタルパートナーズ(6080)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 2,472 | 2,472 | 2,410 | 2,444 | 8,900 |
2014/12/29 | 2,438 | 2,464 | 2,423 | 2,464 | 26,800 |
2014/12/26 | 2,420 | 2,435 | 2,400 | 2,422 | 13,200 |
2014/12/25 | 2,410 | 2,430 | 2,395 | 2,400 | 25,500 |
2014/12/24 | 2,456 | 2,466 | 2,406 | 2,415 | 23,400 |
2014/12/22 | 2,448 | 2,448 | 2,405 | 2,406 | 7,600 |
2014/12/19 | 2,351 | 2,448 | 2,351 | 2,448 | 30,100 |
2014/12/18 | 2,331 | 2,360 | 2,331 | 2,345 | 67,000 |
2014/12/17 | 2,350 | 2,369 | 2,340 | 2,358 | 9,000 |
2014/12/16 | 2,370 | 2,388 | 2,311 | 2,345 | 30,400 |
2014/12/15 | 2,319 | 2,397 | 2,310 | 2,375 | 48,100 |
2014/12/12 | 2,392 | 2,429 | 2,316 | 2,319 | 32,400 |
2014/12/11 | 2,464 | 2,464 | 2,410 | 2,413 | 15,600 |
2014/12/10 | 2,470 | 2,486 | 2,451 | 2,464 | 24,900 |
2014/12/09 | 2,500 | 2,500 | 2,475 | 2,477 | 12,100 |
2014/12/08 | 2,480 | 2,531 | 2,466 | 2,516 | 18,100 |
2014/12/05 | 2,500 | 2,514 | 2,483 | 2,496 | 10,800 |
2014/12/04 | 2,501 | 2,545 | 2,501 | 2,513 | 12,700 |
2014/12/03 | 2,499 | 2,545 | 2,490 | 2,490 | 34,800 |
2014/12/02 | 2,530 | 2,549 | 2,519 | 2,549 | 25,200 |
2014/12/01 | 2,437 | 2,547 | 2,437 | 2,530 | 17,300 |
2014/11/28 | 2,460 | 2,484 | 2,451 | 2,482 | 16,200 |
2014/11/27 | 2,496 | 2,496 | 2,450 | 2,460 | 26,500 |
2014/11/26 | 2,388 | 2,500 | 2,361 | 2,479 | 82,200 |
2014/11/25 | 2,300 | 2,336 | 2,300 | 2,321 | 13,400 |
2014/11/21 | 2,308 | 2,329 | 2,294 | 2,305 | 17,700 |
2014/11/20 | 2,303 | 2,345 | 2,303 | 2,339 | 21,700 |
2014/11/19 | 2,297 | 2,316 | 2,280 | 2,303 | 49,400 |
2014/11/18 | 2,203 | 2,267 | 2,203 | 2,267 | 8,600 |
2014/11/17 | 2,318 | 2,318 | 2,250 | 2,253 | 5,700 |
2014/11/14 | 2,280 | 2,310 | 2,278 | 2,294 | 18,300 |
2014/11/13 | 2,280 | 2,285 | 2,253 | 2,279 | 14,500 |
2014/11/12 | 2,250 | 2,280 | 2,243 | 2,279 | 15,300 |
2014/11/11 | 2,269 | 2,269 | 2,211 | 2,239 | 9,200 |
2014/11/10 | 2,200 | 2,284 | 2,171 | 2,270 | 25,500 |
2014/11/07 | 2,111 | 2,199 | 2,111 | 2,192 | 25,600 |
2014/11/06 | 2,120 | 2,135 | 2,090 | 2,090 | 17,400 |
2014/11/05 | 2,119 | 2,120 | 2,085 | 2,098 | 8,200 |
2014/11/04 | 2,160 | 2,178 | 2,091 | 2,092 | 49,700 |
2014/10/31 | 2,250 | 2,283 | 2,175 | 2,260 | 36,500 |
2014/10/30 | 2,250 | 2,288 | 2,150 | 2,264 | 37,100 |
2014/10/29 | 2,244 | 2,290 | 2,236 | 2,250 | 43,100 |
2014/10/28 | 2,201 | 2,210 | 2,181 | 2,200 | 11,300 |
2014/10/27 | 2,257 | 2,259 | 2,202 | 2,210 | 13,100 |
2014/10/24 | 2,165 | 2,255 | 2,165 | 2,252 | 41,800 |
2014/10/23 | 2,125 | 2,146 | 2,113 | 2,140 | 6,600 |
2014/10/22 | 2,160 | 2,165 | 2,110 | 2,140 | 6,600 |
2014/10/21 | 2,110 | 2,169 | 2,110 | 2,153 | 13,400 |
2014/10/20 | 2,119 | 2,130 | 2,101 | 2,125 | 7,600 |
2014/10/17 | 2,100 | 2,140 | 2,100 | 2,119 | 19,900 |
2014/10/16 | 2,100 | 2,109 | 2,052 | 2,052 | 18,700 |
2014/10/15 | 2,100 | 2,119 | 2,100 | 2,100 | 9,600 |
2014/10/14 | 2,100 | 2,110 | 2,095 | 2,100 | 34,000 |
2014/10/10 | 2,100 | 2,121 | 2,099 | 2,110 | 20,100 |
2014/10/09 | 2,100 | 2,112 | 2,046 | 2,046 | 26,200 |
2014/10/08 | 2,035 | 2,096 | 2,020 | 2,090 | 31,100 |
2014/10/07 | 1,990 | 2,016 | 1,980 | 1,995 | 8,300 |
2014/10/06 | 1,990 | 2,019 | 1,990 | 2,000 | 8,100 |
2014/10/03 | 1,951 | 1,978 | 1,920 | 1,975 | 15,300 |
2014/10/02 | 2,048 | 2,048 | 1,951 | 1,952 | 28,300 |
2014/10/01 | 2,071 | 2,099 | 2,050 | 2,050 | 26,900 |
2014/09/30 | 2,091 | 2,100 | 2,070 | 2,081 | 8,100 |
2014/09/29 | 2,119 | 2,120 | 2,090 | 2,100 | 11,700 |
2014/09/26 | 2,061 | 2,096 | 2,061 | 2,085 | 14,500 |
2014/09/25 | 2,120 | 2,149 | 2,115 | 2,149 | 13,200 |
2014/09/24 | 2,109 | 2,125 | 2,102 | 2,102 | 11,700 |
2014/09/22 | 2,077 | 2,122 | 2,077 | 2,100 | 10,800 |
2014/09/19 | 2,115 | 2,115 | 2,077 | 2,087 | 11,000 |
2014/09/18 | 2,146 | 2,146 | 2,108 | 2,115 | 8,000 |
2014/09/17 | 2,075 | 2,150 | 2,071 | 2,147 | 25,800 |
2014/09/16 | 2,083 | 2,100 | 2,072 | 2,075 | 8,700 |
2014/09/12 | 2,119 | 2,120 | 2,052 | 2,083 | 9,700 |
2014/09/11 | 2,094 | 2,120 | 2,093 | 2,111 | 3,300 |
2014/09/10 | 2,104 | 2,120 | 2,075 | 2,095 | 8,600 |
2014/09/09 | 2,118 | 2,132 | 2,101 | 2,104 | 7,800 |
2014/09/08 | 2,090 | 2,118 | 2,071 | 2,118 | 10,500 |
2014/09/05 | 2,100 | 2,115 | 2,078 | 2,089 | 9,100 |
2014/09/04 | 2,148 | 2,148 | 2,100 | 2,100 | 11,500 |
2014/09/03 | 2,187 | 2,200 | 2,130 | 2,136 | 15,900 |
2014/09/02 | 2,206 | 2,209 | 2,151 | 2,184 | 7,800 |
2014/09/01 | 2,149 | 2,215 | 2,140 | 2,206 | 23,500 |
2014/08/29 | 2,163 | 2,176 | 2,121 | 2,126 | 9,900 |
2014/08/28 | 2,148 | 2,177 | 2,141 | 2,159 | 20,700 |
2014/08/27 | 2,117 | 2,148 | 2,117 | 2,141 | 9,400 |
2014/08/26 | 2,090 | 2,150 | 2,090 | 2,140 | 19,900 |
2014/08/25 | 2,080 | 2,095 | 2,062 | 2,073 | 9,100 |
2014/08/22 | 2,087 | 2,087 | 2,060 | 2,067 | 11,800 |
2014/08/21 | 2,093 | 2,116 | 2,085 | 2,087 | 7,500 |
2014/08/20 | 2,093 | 2,118 | 2,090 | 2,099 | 11,100 |
2014/08/19 | 2,114 | 2,137 | 2,100 | 2,100 | 12,000 |
2014/08/18 | 2,151 | 2,151 | 2,105 | 2,105 | 8,100 |
2014/08/15 | 2,074 | 2,147 | 2,050 | 2,123 | 22,900 |
2014/08/14 | 2,065 | 2,073 | 2,047 | 2,055 | 16,300 |
2014/08/13 | 2,055 | 2,071 | 2,030 | 2,045 | 19,800 |
2014/08/12 | 2,052 | 2,067 | 2,036 | 2,060 | 15,300 |
2014/08/11 | 2,075 | 2,093 | 2,030 | 2,052 | 18,500 |
2014/08/08 | 2,060 | 2,080 | 2,001 | 2,030 | 42,000 |
2014/08/07 | 2,065 | 2,108 | 2,051 | 2,095 | 33,700 |
2014/08/06 | 2,060 | 2,110 | 2,041 | 2,065 | 25,800 |
2014/08/05 | 2,200 | 2,207 | 2,090 | 2,090 | 80,700 |
2014/08/04 | 2,287 | 2,287 | 2,205 | 2,235 | 39,700 |
2014/08/01 | 2,195 | 2,269 | 2,161 | 2,264 | 56,000 |
2014/07/31 | 2,301 | 2,392 | 2,204 | 2,218 | 190,800 |
2014/07/30 | 2,392 | 2,580 | 2,360 | 2,528 | 83,100 |
2014/07/29 | 2,480 | 2,480 | 2,355 | 2,428 | 50,400 |
2014/07/28 | 2,457 | 2,495 | 2,420 | 2,495 | 27,200 |
2014/07/25 | 2,498 | 2,498 | 2,440 | 2,493 | 45,700 |
2014/07/24 | 2,400 | 2,549 | 2,397 | 2,506 | 78,000 |
2014/07/23 | 2,400 | 2,400 | 2,320 | 2,400 | 36,200 |
2014/07/22 | 2,384 | 2,399 | 2,353 | 2,383 | 35,900 |
2014/07/18 | 2,201 | 2,368 | 2,180 | 2,368 | 51,400 |
2014/07/17 | 2,295 | 2,304 | 2,272 | 2,280 | 20,300 |
2014/07/16 | 2,330 | 2,332 | 2,260 | 2,272 | 30,100 |
2014/07/15 | 2,272 | 2,325 | 2,255 | 2,325 | 35,500 |
2014/07/14 | 2,100 | 2,222 | 2,100 | 2,222 | 34,500 |
2014/07/11 | 2,125 | 2,153 | 2,055 | 2,100 | 58,000 |
2014/07/10 | 2,302 | 2,329 | 2,051 | 2,125 | 100,700 |
2014/07/09 | 2,300 | 2,300 | 2,257 | 2,285 | 43,900 |
2014/07/08 | 2,354 | 2,368 | 2,306 | 2,333 | 31,300 |
2014/07/07 | 2,350 | 2,435 | 2,304 | 2,332 | 75,800 |
2014/07/04 | 2,257 | 2,300 | 2,248 | 2,260 | 36,600 |
2014/07/03 | 2,286 | 2,295 | 2,241 | 2,252 | 57,800 |
2014/07/02 | 2,289 | 2,289 | 2,252 | 2,255 | 21,600 |
2014/07/01 | 2,340 | 2,350 | 2,248 | 2,262 | 41,800 |
2014/06/30 | 2,305 | 2,348 | 2,272 | 2,330 | 21,000 |
2014/06/27 | 2,400 | 2,468 | 2,260 | 2,323 | 90,000 |
2014/06/26 | 2,300 | 2,385 | 2,257 | 2,385 | 62,300 |
2014/06/25 | 2,300 | 2,319 | 2,231 | 2,250 | 30,000 |
2014/06/24 | 2,285 | 2,301 | 2,270 | 2,300 | 17,600 |
2014/06/23 | 2,225 | 2,293 | 2,225 | 2,285 | 20,600 |
2014/06/20 | 2,299 | 2,300 | 2,222 | 2,223 | 28,100 |
2014/06/19 | 2,320 | 2,320 | 2,252 | 2,299 | 20,800 |
2014/06/18 | 2,263 | 2,290 | 2,205 | 2,287 | 31,500 |
2014/06/17 | 2,340 | 2,340 | 2,250 | 2,263 | 18,500 |
2014/06/16 | 2,394 | 2,395 | 2,271 | 2,292 | 46,900 |
2014/06/13 | 2,291 | 2,389 | 2,251 | 2,362 | 30,600 |
2014/06/12 | 2,388 | 2,419 | 2,340 | 2,355 | 55,500 |
2014/06/11 | 2,320 | 2,400 | 2,235 | 2,390 | 88,600 |
2014/06/10 | 2,300 | 2,425 | 2,261 | 2,291 | 137,500 |
2014/06/09 | 2,126 | 2,260 | 2,103 | 2,250 | 57,500 |
2014/06/06 | 2,121 | 2,126 | 2,075 | 2,124 | 45,700 |
2014/06/05 | 2,194 | 2,194 | 2,131 | 2,146 | 21,600 |
2014/06/04 | 2,139 | 2,174 | 2,111 | 2,174 | 28,800 |
2014/06/03 | 2,270 | 2,279 | 2,110 | 2,150 | 66,700 |
2014/06/02 | 2,225 | 2,300 | 2,201 | 2,220 | 48,700 |
2014/05/30 | 2,290 | 2,350 | 2,230 | 2,248 | 58,600 |
2014/05/29 | 2,300 | 2,308 | 2,200 | 2,230 | 72,000 |
2014/05/28 | 2,200 | 2,297 | 2,160 | 2,260 | 112,100 |
2014/05/27 | 2,200 | 2,200 | 2,107 | 2,127 | 42,400 |
2014/05/26 | 2,037 | 2,178 | 2,030 | 2,105 | 64,500 |
2014/05/23 | 2,029 | 2,100 | 1,975 | 2,012 | 89,600 |
2014/05/22 | 2,106 | 2,107 | 2,012 | 2,075 | 43,000 |
2014/05/21 | 2,152 | 2,152 | 1,977 | 2,056 | 110,600 |
2014/05/20 | 2,262 | 2,301 | 2,090 | 2,158 | 183,800 |
2014/05/19 | 2,275 | 2,518 | 2,239 | 2,296 | 155,000 |
2014/05/16 | 2,190 | 2,399 | 2,190 | 2,303 | 60,300 |
2014/05/15 | 2,251 | 2,357 | 2,155 | 2,262 | 70,000 |
2014/05/14 | 2,410 | 2,410 | 2,240 | 2,262 | 88,900 |
2014/05/13 | 2,361 | 2,430 | 2,245 | 2,364 | 79,700 |
2014/05/12 | 2,670 | 2,674 | 2,280 | 2,339 | 206,100 |
2014/05/09 | 2,348 | 2,676 | 2,300 | 2,530 | 521,000 |
2014/05/08 | 2,300 | 2,317 | 2,210 | 2,261 | 65,600 |
2014/05/07 | 2,251 | 2,500 | 2,240 | 2,332 | 209,700 |
2014/05/02 | 2,015 | 2,365 | 2,015 | 2,262 | 368,800 |
2014/05/01 | 1,945 | 2,149 | 1,935 | 2,065 | 149,800 |
2014/04/30 | 2,165 | 2,179 | 2,002 | 2,125 | 170,200 |
2014/04/28 | 2,100 | 2,379 | 2,062 | 2,215 | 284,800 |
2014/04/25 | 1,990 | 2,153 | 1,930 | 2,125 | 117,900 |
2014/04/25 | 1 -> 3.00 分割 | ||||
2014/04/24 | 6,040 | 6,260 | 5,770 | 6,100 | 63,500 |
2014/04/23 | 6,050 | 6,650 | 5,850 | 6,010 | 358,400 |
2014/04/22 | 5,450 | 5,790 | 5,290 | 5,650 | 40,400 |
2014/04/21 | 5,250 | 5,460 | 5,180 | 5,460 | 27,400 |
2014/04/18 | 5,310 | 5,480 | 5,110 | 5,150 | 36,800 |
2014/04/17 | 5,780 | 5,790 | 5,220 | 5,230 | 72,000 |
2014/04/16 | 5,270 | 6,050 | 5,150 | 5,800 | 127,800 |
2014/04/15 | 5,700 | 5,780 | 5,130 | 5,280 | 80,800 |
2014/04/14 | 4,940 | 5,500 | 4,850 | 5,500 | 205,500 |
2014/04/11 | 4,500 | 4,805 | 4,370 | 4,800 | 27,300 |
2014/04/10 | 4,700 | 4,860 | 4,520 | 4,530 | 13,700 |
2014/04/09 | 4,705 | 4,740 | 4,565 | 4,615 | 30,400 |
2014/04/08 | 4,910 | 5,000 | 4,835 | 4,835 | 19,900 |
2014/04/07 | 5,040 | 5,500 | 4,960 | 4,960 | 35,000 |
2014/04/04 | 5,100 | 5,300 | 4,950 | 5,090 | 47,400 |
2014/04/03 | 5,540 | 6,050 | 5,200 | 5,230 | 199,200 |
2014/04/02 | 5,140 | 5,140 | 5,140 | 5,140 | 3,000 |
2014/04/01 | 4,330 | 4,450 | 4,285 | 4,440 | 29,200 |
2014/03/31 | 4,100 | 4,240 | 4,065 | 4,235 | 11,600 |
2014/03/28 | 3,840 | 4,070 | 3,815 | 4,070 | 6,700 |
2014/03/27 | 3,700 | 3,770 | 3,625 | 3,770 | 4,500 |
2014/03/26 | 3,660 | 3,860 | 3,660 | 3,710 | 5,600 |
2014/03/25 | 3,875 | 3,875 | 3,700 | 3,715 | 5,100 |
2014/03/24 | 3,790 | 3,930 | 3,700 | 3,900 | 6,000 |
2014/03/20 | 3,940 | 3,940 | 3,790 | 3,815 | 10,700 |
2014/03/19 | 3,880 | 4,145 | 3,880 | 3,940 | 10,600 |
2014/03/18 | 3,930 | 4,050 | 3,920 | 3,950 | 3,500 |
2014/03/17 | 4,050 | 4,080 | 3,910 | 3,910 | 4,700 |
2014/03/14 | 4,200 | 4,200 | 3,940 | 4,060 | 15,100 |
2014/03/13 | 4,205 | 4,360 | 4,200 | 4,230 | 6,900 |
2014/03/12 | 4,245 | 4,320 | 4,180 | 4,180 | 4,300 |
2014/03/11 | 4,300 | 4,350 | 4,230 | 4,340 | 6,800 |
2014/03/10 | 4,375 | 4,375 | 4,270 | 4,270 | 3,400 |
2014/03/07 | 4,400 | 4,460 | 4,250 | 4,315 | 4,300 |
2014/03/06 | 4,325 | 4,440 | 4,270 | 4,400 | 5,500 |
2014/03/05 | 4,290 | 4,360 | 4,245 | 4,320 | 7,000 |
2014/03/04 | 4,180 | 4,250 | 4,115 | 4,150 | 13,000 |
2014/03/03 | 4,300 | 4,300 | 4,150 | 4,215 | 8,900 |
2014/02/28 | 4,455 | 4,455 | 4,370 | 4,390 | 6,200 |
2014/02/27 | 4,575 | 4,575 | 4,480 | 4,485 | 5,800 |
2014/02/26 | 4,585 | 4,600 | 4,525 | 4,525 | 7,200 |
2014/02/25 | 4,550 | 4,590 | 4,515 | 4,550 | 7,200 |
2014/02/24 | 4,540 | 4,550 | 4,470 | 4,495 | 7,800 |
2014/02/21 | 4,540 | 4,600 | 4,520 | 4,530 | 4,200 |
2014/02/20 | 4,745 | 4,745 | 4,505 | 4,520 | 9,600 |
2014/02/19 | 4,755 | 4,850 | 4,730 | 4,730 | 4,200 |
2014/02/18 | 4,795 | 4,845 | 4,680 | 4,790 | 3,300 |
2014/02/17 | 4,750 | 4,795 | 4,680 | 4,750 | 4,000 |
2014/02/14 | 4,970 | 4,970 | 4,665 | 4,705 | 10,700 |
2014/02/13 | 4,960 | 5,050 | 4,855 | 4,970 | 10,800 |
2014/02/12 | 4,855 | 5,170 | 4,855 | 5,060 | 26,700 |
2014/02/10 | 5,100 | 5,100 | 4,765 | 4,850 | 14,200 |
2014/02/07 | 4,880 | 5,030 | 4,780 | 4,930 | 16,200 |
2014/02/06 | 4,280 | 4,950 | 4,260 | 4,950 | 36,000 |
2014/02/05 | 4,455 | 4,495 | 4,070 | 4,250 | 24,500 |
2014/02/04 | 4,610 | 4,610 | 4,270 | 4,270 | 41,300 |
2014/02/03 | 5,220 | 5,240 | 4,930 | 4,960 | 29,800 |
2014/01/31 | 5,320 | 5,540 | 5,250 | 5,450 | 26,900 |
2014/01/30 | 5,140 | 5,380 | 4,930 | 5,320 | 30,000 |
2014/01/29 | 5,250 | 5,430 | 5,200 | 5,320 | 14,300 |
2014/01/28 | 5,540 | 5,600 | 4,980 | 5,050 | 38,000 |
2014/01/27 | 5,810 | 5,850 | 5,490 | 5,490 | 30,400 |
2014/01/24 | 5,720 | 5,790 | 5,650 | 5,760 | 21,000 |
2014/01/23 | 6,130 | 6,160 | 5,900 | 5,920 | 28,700 |
2014/01/22 | 6,150 | 6,150 | 5,900 | 6,070 | 34,200 |
2014/01/21 | 5,940 | 6,210 | 5,890 | 6,210 | 62,500 |
2014/01/20 | 5,740 | 5,950 | 5,640 | 5,850 | 23,900 |
2014/01/17 | 5,790 | 5,830 | 5,620 | 5,670 | 22,600 |
2014/01/16 | 6,000 | 6,070 | 5,650 | 5,690 | 40,200 |
2014/01/15 | 5,780 | 6,500 | 5,740 | 6,060 | 96,900 |
2014/01/14 | 5,730 | 5,770 | 5,510 | 5,660 | 31,000 |
2014/01/10 | 6,450 | 6,490 | 5,780 | 5,930 | 56,600 |
2014/01/09 | 6,200 | 7,080 | 6,030 | 6,460 | 323,700 |
2014/01/08 | 5,380 | 6,290 | 5,350 | 6,290 | 159,000 |
2014/01/07 | 5,260 | 5,600 | 5,220 | 5,290 | 36,400 |
2014/01/06 | 5,380 | 5,550 | 5,220 | 5,280 | 50,300 |