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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,820 | 1,840 | 1,780 | 1,835 | 46,600 |
| 2015/12/29 | 1,801 | 1,813 | 1,779 | 1,813 | 34,800 |
| 2015/12/28 | 1,769 | 1,850 | 1,738 | 1,829 | 36,700 |
| 2015/12/25 | 1,798 | 1,832 | 1,710 | 1,770 | 48,600 |
| 2015/12/24 | 1,803 | 1,832 | 1,775 | 1,823 | 36,500 |
| 2015/12/22 | 1,800 | 1,827 | 1,790 | 1,803 | 26,500 |
| 2015/12/21 | 1,800 | 1,809 | 1,770 | 1,795 | 35,300 |
| 2015/12/18 | 1,860 | 1,888 | 1,830 | 1,836 | 20,700 |
| 2015/12/17 | 1,930 | 1,930 | 1,870 | 1,870 | 33,600 |
| 2015/12/16 | 1,928 | 1,934 | 1,890 | 1,898 | 57,500 |
| 2015/12/15 | 1,912 | 1,939 | 1,862 | 1,876 | 43,700 |
| 2015/12/14 | 1,800 | 1,950 | 1,772 | 1,944 | 57,400 |
| 2015/12/11 | 1,820 | 1,866 | 1,820 | 1,846 | 42,700 |
| 2015/12/10 | 1,805 | 1,834 | 1,801 | 1,828 | 32,000 |
| 2015/12/09 | 1,841 | 1,850 | 1,803 | 1,845 | 30,600 |
| 2015/12/08 | 1,852 | 1,875 | 1,845 | 1,852 | 23,800 |
| 2015/12/07 | 1,860 | 1,900 | 1,848 | 1,880 | 38,700 |
| 2015/12/04 | 1,816 | 1,857 | 1,810 | 1,810 | 43,900 |
| 2015/12/03 | 1,850 | 1,876 | 1,813 | 1,866 | 39,200 |
| 2015/12/02 | 1,827 | 1,878 | 1,824 | 1,850 | 35,800 |
| 2015/12/01 | 1,818 | 1,849 | 1,790 | 1,817 | 66,300 |
| 2015/11/30 | 1,864 | 1,869 | 1,815 | 1,835 | 23,900 |
| 2015/11/27 | 1,917 | 1,917 | 1,852 | 1,864 | 23,400 |
| 2015/11/26 | 1,876 | 1,929 | 1,874 | 1,917 | 53,600 |
| 2015/11/25 | 1,912 | 1,921 | 1,831 | 1,848 | 59,700 |
| 2015/11/24 | 1,910 | 1,959 | 1,899 | 1,922 | 53,500 |
| 2015/11/20 | 1,874 | 1,910 | 1,829 | 1,879 | 63,200 |
| 2015/11/19 | 1,824 | 1,880 | 1,792 | 1,873 | 111,700 |
| 2015/11/18 | 1,708 | 1,809 | 1,708 | 1,804 | 149,800 |
| 2015/11/17 | 1,700 | 1,712 | 1,687 | 1,702 | 42,400 |
| 2015/11/16 | 1,700 | 1,700 | 1,650 | 1,682 | 57,300 |
| 2015/11/13 | 1,650 | 1,714 | 1,630 | 1,712 | 87,300 |
| 2015/11/12 | 1,610 | 1,664 | 1,610 | 1,663 | 80,600 |
| 2015/11/11 | 1,590 | 1,619 | 1,563 | 1,604 | 38,600 |
| 2015/11/10 | 1,545 | 1,610 | 1,541 | 1,586 | 66,800 |
| 2015/11/09 | 1,499 | 1,553 | 1,499 | 1,552 | 58,800 |
| 2015/11/06 | 1,460 | 1,489 | 1,423 | 1,485 | 67,700 |
| 2015/11/05 | 1,521 | 1,530 | 1,462 | 1,466 | 64,400 |
| 2015/11/04 | 1,546 | 1,553 | 1,500 | 1,518 | 61,900 |
| 2015/11/02 | 1,472 | 1,524 | 1,465 | 1,514 | 128,000 |
| 2015/10/30 | 1,585 | 1,611 | 1,578 | 1,588 | 53,800 |
| 2015/10/29 | 1,605 | 1,618 | 1,580 | 1,597 | 29,300 |
| 2015/10/28 | 1,580 | 1,609 | 1,570 | 1,602 | 21,900 |
| 2015/10/27 | 1,600 | 1,610 | 1,575 | 1,578 | 31,600 |
| 2015/10/26 | 1,571 | 1,618 | 1,567 | 1,604 | 50,200 |
| 2015/10/23 | 1,598 | 1,599 | 1,560 | 1,564 | 40,300 |
| 2015/10/22 | 1,589 | 1,598 | 1,565 | 1,572 | 37,200 |
| 2015/10/21 | 1,598 | 1,599 | 1,578 | 1,590 | 35,900 |
| 2015/10/20 | 1,618 | 1,632 | 1,579 | 1,579 | 52,800 |
| 2015/10/19 | 1,596 | 1,633 | 1,592 | 1,618 | 33,900 |
| 2015/10/16 | 1,570 | 1,630 | 1,570 | 1,589 | 31,200 |
| 2015/10/15 | 1,561 | 1,588 | 1,536 | 1,585 | 56,600 |
| 2015/10/14 | 1,616 | 1,642 | 1,570 | 1,576 | 57,800 |
| 2015/10/13 | 1,615 | 1,628 | 1,600 | 1,605 | 47,400 |
| 2015/10/09 | 1,556 | 1,590 | 1,550 | 1,589 | 41,000 |
| 2015/10/08 | 1,582 | 1,586 | 1,557 | 1,569 | 43,800 |
| 2015/10/07 | 1,605 | 1,607 | 1,546 | 1,578 | 90,200 |
| 2015/10/06 | 1,650 | 1,650 | 1,610 | 1,612 | 48,500 |
| 2015/10/05 | 1,657 | 1,659 | 1,603 | 1,624 | 63,200 |
| 2015/10/02 | 1,617 | 1,642 | 1,607 | 1,617 | 40,600 |
| 2015/10/01 | 1,690 | 1,690 | 1,632 | 1,634 | 48,800 |
| 2015/09/30 | 1,631 | 1,679 | 1,616 | 1,658 | 96,200 |
| 2015/09/29 | 1,655 | 1,675 | 1,581 | 1,608 | 66,800 |
| 2015/09/28 | 1,679 | 1,690 | 1,639 | 1,673 | 71,700 |
| 2015/09/25 | 1,715 | 1,749 | 1,704 | 1,740 | 122,800 |
| 2015/09/24 | 1,685 | 1,714 | 1,682 | 1,688 | 36,700 |
| 2015/09/18 | 1,737 | 1,737 | 1,684 | 1,690 | 60,600 |
| 2015/09/17 | 1,748 | 1,748 | 1,718 | 1,729 | 49,200 |
| 2015/09/16 | 1,773 | 1,778 | 1,701 | 1,721 | 45,600 |
| 2015/09/15 | 1,723 | 1,770 | 1,723 | 1,734 | 50,900 |
| 2015/09/14 | 1,758 | 1,758 | 1,700 | 1,722 | 53,900 |
| 2015/09/11 | 1,665 | 1,742 | 1,665 | 1,722 | 65,100 |
| 2015/09/10 | 1,625 | 1,758 | 1,620 | 1,697 | 84,600 |
| 2015/09/09 | 1,647 | 1,670 | 1,575 | 1,664 | 80,300 |
| 2015/09/08 | 1,670 | 1,670 | 1,563 | 1,567 | 108,900 |
| 2015/09/07 | 1,610 | 1,675 | 1,610 | 1,651 | 75,800 |
| 2015/09/04 | 1,771 | 1,773 | 1,635 | 1,680 | 108,600 |
| 2015/09/03 | 1,805 | 1,809 | 1,758 | 1,768 | 56,500 |
| 2015/09/02 | 1,720 | 1,809 | 1,720 | 1,744 | 92,400 |
| 2015/09/01 | 1,875 | 1,875 | 1,762 | 1,793 | 102,100 |
| 2015/08/31 | 1,955 | 1,957 | 1,845 | 1,904 | 102,900 |
| 2015/08/28 | 2,000 | 2,063 | 1,913 | 1,954 | 119,200 |
| 2015/08/27 | 1,980 | 2,050 | 1,880 | 1,968 | 127,100 |
| 2015/08/27 | 1 -> 2.00 分割 | ||||
| 2015/08/26 | 3,705 | 3,865 | 3,620 | 3,815 | 53,400 |
| 2015/08/25 | 3,405 | 3,925 | 3,340 | 3,610 | 79,300 |
| 2015/08/24 | 3,920 | 4,060 | 3,580 | 3,615 | 95,000 |
| 2015/08/21 | 4,070 | 4,240 | 4,070 | 4,130 | 79,000 |
| 2015/08/20 | 4,170 | 4,300 | 4,105 | 4,280 | 45,100 |
| 2015/08/19 | 4,260 | 4,315 | 4,050 | 4,170 | 68,400 |
| 2015/08/18 | 4,400 | 4,485 | 4,230 | 4,385 | 61,700 |
| 2015/08/17 | 4,150 | 4,310 | 4,150 | 4,300 | 67,600 |
| 2015/08/14 | 4,010 | 4,120 | 4,010 | 4,075 | 53,200 |
| 2015/08/13 | 3,950 | 4,095 | 3,930 | 4,030 | 44,900 |
| 2015/08/12 | 4,020 | 4,080 | 3,940 | 4,010 | 29,100 |
| 2015/08/11 | 4,150 | 4,150 | 3,940 | 4,100 | 52,400 |
| 2015/08/10 | 3,950 | 4,140 | 3,890 | 4,100 | 57,500 |
| 2015/08/07 | 3,900 | 4,000 | 3,820 | 3,955 | 72,500 |
| 2015/08/06 | 3,875 | 4,045 | 3,825 | 4,000 | 46,100 |
| 2015/08/05 | 4,260 | 4,350 | 3,900 | 3,945 | 111,500 |
| 2015/08/04 | 3,970 | 4,240 | 3,965 | 4,155 | 107,000 |
| 2015/08/03 | 3,680 | 4,250 | 3,675 | 3,955 | 210,400 |
| 2015/07/31 | 3,770 | 3,960 | 3,625 | 3,650 | 208,000 |
| 2015/07/30 | 3,575 | 3,645 | 3,575 | 3,630 | 19,500 |
| 2015/07/29 | 3,700 | 3,705 | 3,550 | 3,575 | 18,600 |
| 2015/07/28 | 3,565 | 3,700 | 3,500 | 3,635 | 45,100 |
| 2015/07/27 | 3,730 | 3,740 | 3,585 | 3,705 | 54,900 |
| 2015/07/24 | 3,740 | 3,785 | 3,670 | 3,785 | 48,500 |
| 2015/07/23 | 3,680 | 3,825 | 3,670 | 3,770 | 87,900 |
| 2015/07/22 | 3,650 | 3,705 | 3,615 | 3,650 | 37,000 |
| 2015/07/21 | 3,565 | 3,745 | 3,540 | 3,690 | 89,200 |
| 2015/07/17 | 3,460 | 3,545 | 3,370 | 3,495 | 81,900 |
| 2015/07/16 | 3,680 | 3,700 | 3,425 | 3,480 | 241,900 |
| 2015/07/15 | 3,200 | 3,200 | 3,115 | 3,150 | 17,300 |
| 2015/07/14 | 3,210 | 3,230 | 3,170 | 3,180 | 34,200 |
| 2015/07/13 | 3,150 | 3,200 | 3,150 | 3,180 | 17,500 |
| 2015/07/10 | 3,205 | 3,270 | 3,145 | 3,165 | 25,600 |
| 2015/07/09 | 3,040 | 3,300 | 2,912 | 3,275 | 58,900 |
| 2015/07/08 | 3,320 | 3,350 | 3,225 | 3,250 | 51,800 |
| 2015/07/07 | 3,255 | 3,360 | 3,255 | 3,320 | 15,800 |
| 2015/07/06 | 3,285 | 3,290 | 3,200 | 3,250 | 14,100 |
| 2015/07/03 | 3,350 | 3,360 | 3,275 | 3,295 | 14,800 |
| 2015/07/02 | 3,480 | 3,480 | 3,325 | 3,355 | 25,800 |
| 2015/07/01 | 3,295 | 3,425 | 3,290 | 3,410 | 62,200 |
| 2015/06/30 | 3,075 | 3,315 | 3,075 | 3,275 | 50,800 |
| 2015/06/29 | 3,010 | 3,180 | 3,000 | 3,145 | 43,400 |
| 2015/06/26 | 3,155 | 3,220 | 3,110 | 3,210 | 22,200 |
| 2015/06/25 | 3,210 | 3,225 | 3,170 | 3,200 | 19,100 |
| 2015/06/24 | 3,230 | 3,270 | 3,105 | 3,270 | 38,400 |
| 2015/06/23 | 3,300 | 3,340 | 3,205 | 3,260 | 41,200 |
| 2015/06/22 | 3,275 | 3,300 | 3,220 | 3,290 | 29,700 |
| 2015/06/19 | 3,295 | 3,305 | 3,150 | 3,205 | 53,600 |
| 2015/06/18 | 3,155 | 3,330 | 3,150 | 3,270 | 168,100 |
| 2015/06/17 | 3,015 | 3,175 | 2,988 | 3,150 | 73,800 |
| 2015/06/16 | 2,925 | 3,045 | 2,920 | 3,040 | 37,200 |
| 2015/06/15 | 2,959 | 2,959 | 2,915 | 2,938 | 15,800 |
| 2015/06/12 | 2,971 | 2,992 | 2,900 | 2,926 | 24,100 |
| 2015/06/11 | 2,928 | 2,928 | 2,900 | 2,921 | 15,100 |
| 2015/06/10 | 2,979 | 2,979 | 2,896 | 2,897 | 22,200 |
| 2015/06/09 | 3,000 | 3,020 | 2,935 | 2,935 | 39,300 |
| 2015/06/08 | 2,870 | 2,979 | 2,865 | 2,975 | 57,300 |
| 2015/06/05 | 2,826 | 2,870 | 2,826 | 2,860 | 25,000 |
| 2015/06/04 | 2,802 | 2,850 | 2,802 | 2,823 | 21,900 |
| 2015/06/03 | 2,850 | 2,860 | 2,798 | 2,803 | 38,000 |
| 2015/06/02 | 2,858 | 2,879 | 2,830 | 2,859 | 25,600 |
| 2015/06/01 | 2,834 | 2,886 | 2,830 | 2,862 | 22,600 |
| 2015/05/29 | 2,828 | 2,860 | 2,827 | 2,834 | 12,200 |
| 2015/05/28 | 2,871 | 2,899 | 2,825 | 2,839 | 14,700 |
| 2015/05/27 | 2,900 | 2,900 | 2,840 | 2,863 | 25,700 |
| 2015/05/26 | 2,910 | 2,919 | 2,856 | 2,895 | 30,700 |
| 2015/05/25 | 2,819 | 2,879 | 2,806 | 2,877 | 32,400 |
| 2015/05/22 | 2,792 | 2,810 | 2,790 | 2,805 | 13,900 |
| 2015/05/21 | 2,815 | 2,815 | 2,755 | 2,791 | 27,100 |
| 2015/05/20 | 2,787 | 2,810 | 2,780 | 2,799 | 21,500 |
| 2015/05/19 | 2,711 | 2,819 | 2,711 | 2,751 | 59,700 |
| 2015/05/18 | 2,815 | 2,825 | 2,703 | 2,744 | 49,300 |
| 2015/05/15 | 2,800 | 2,823 | 2,780 | 2,804 | 17,100 |
| 2015/05/14 | 2,808 | 2,842 | 2,785 | 2,797 | 17,300 |
| 2015/05/13 | 2,848 | 2,849 | 2,802 | 2,823 | 14,200 |
| 2015/05/12 | 2,806 | 2,834 | 2,751 | 2,832 | 24,800 |
| 2015/05/11 | 2,875 | 2,877 | 2,801 | 2,820 | 26,400 |
| 2015/05/08 | 2,850 | 2,854 | 2,765 | 2,849 | 36,400 |
| 2015/05/07 | 2,860 | 2,870 | 2,730 | 2,764 | 51,400 |
| 2015/05/01 | 2,925 | 2,947 | 2,727 | 2,851 | 186,400 |
| 2015/04/30 | 3,075 | 3,095 | 3,000 | 3,095 | 33,200 |
| 2015/04/28 | 3,055 | 3,100 | 3,035 | 3,055 | 51,700 |
| 2015/04/27 | 3,110 | 3,110 | 3,035 | 3,040 | 18,200 |
| 2015/04/24 | 3,080 | 3,085 | 3,010 | 3,015 | 35,300 |
| 2015/04/23 | 3,135 | 3,135 | 3,045 | 3,065 | 41,100 |
| 2015/04/22 | 3,125 | 3,190 | 3,055 | 3,125 | 46,200 |
| 2015/04/21 | 3,020 | 3,200 | 3,020 | 3,130 | 51,500 |
| 2015/04/20 | 3,125 | 3,160 | 3,000 | 3,035 | 102,800 |
| 2015/04/17 | 3,245 | 3,255 | 3,110 | 3,155 | 93,500 |
| 2015/04/16 | 3,310 | 3,400 | 3,050 | 3,240 | 250,900 |
| 2015/04/15 | 3,665 | 3,710 | 3,535 | 3,570 | 44,500 |
| 2015/04/14 | 3,755 | 3,790 | 3,620 | 3,685 | 45,700 |
| 2015/04/13 | 3,880 | 3,940 | 3,795 | 3,805 | 41,100 |
| 2015/04/10 | 3,750 | 3,845 | 3,705 | 3,810 | 23,900 |
| 2015/04/09 | 3,775 | 3,795 | 3,660 | 3,725 | 36,300 |
| 2015/04/08 | 3,710 | 3,750 | 3,610 | 3,680 | 44,000 |
| 2015/04/07 | 3,720 | 3,720 | 3,595 | 3,710 | 22,400 |
| 2015/04/06 | 3,595 | 3,705 | 3,595 | 3,690 | 22,100 |
| 2015/04/03 | 3,775 | 3,845 | 3,575 | 3,660 | 35,000 |
| 2015/04/02 | 3,680 | 3,865 | 3,680 | 3,725 | 45,900 |
| 2015/04/01 | 3,640 | 3,720 | 3,565 | 3,695 | 39,800 |
| 2015/03/31 | 3,490 | 3,700 | 3,460 | 3,690 | 55,000 |
| 2015/03/30 | 3,390 | 3,490 | 3,310 | 3,450 | 28,000 |
| 2015/03/27 | 3,450 | 3,570 | 3,305 | 3,420 | 28,000 |
| 2015/03/26 | 3,495 | 3,520 | 3,400 | 3,455 | 32,000 |
| 2015/03/25 | 3,270 | 3,540 | 3,255 | 3,500 | 43,700 |
| 2015/03/24 | 3,335 | 3,355 | 3,225 | 3,315 | 31,500 |
| 2015/03/23 | 3,410 | 3,545 | 3,390 | 3,405 | 44,800 |
| 2015/03/20 | 3,295 | 3,400 | 3,260 | 3,375 | 23,200 |
| 2015/03/19 | 3,220 | 3,290 | 3,200 | 3,255 | 36,200 |
| 2015/03/18 | 3,375 | 3,415 | 3,200 | 3,330 | 53,700 |
| 2015/03/17 | 3,165 | 3,375 | 3,165 | 3,355 | 73,400 |
| 2015/03/16 | 3,200 | 3,290 | 3,135 | 3,185 | 54,900 |
| 2015/03/13 | 3,080 | 3,230 | 3,015 | 3,130 | 106,100 |
| 2015/03/12 | 2,780 | 3,230 | 2,780 | 3,015 | 139,000 |
| 2015/03/11 | 2,751 | 2,767 | 2,726 | 2,749 | 21,000 |
| 2015/03/10 | 2,730 | 2,760 | 2,722 | 2,751 | 30,700 |
| 2015/03/09 | 2,732 | 2,770 | 2,704 | 2,721 | 42,300 |
| 2015/03/06 | 2,690 | 2,724 | 2,627 | 2,689 | 53,000 |
| 2015/03/05 | 2,595 | 2,690 | 2,570 | 2,676 | 79,500 |
| 2015/03/04 | 2,580 | 2,580 | 2,511 | 2,560 | 14,900 |
| 2015/03/03 | 2,549 | 2,597 | 2,510 | 2,534 | 17,700 |
| 2015/03/02 | 2,572 | 2,676 | 2,528 | 2,549 | 71,700 |
| 2015/02/27 | 2,511 | 2,596 | 2,507 | 2,548 | 63,300 |
| 2015/02/26 | 2,480 | 2,500 | 2,470 | 2,485 | 10,300 |
| 2015/02/25 | 2,513 | 2,513 | 2,470 | 2,470 | 10,200 |
| 2015/02/24 | 2,519 | 2,545 | 2,460 | 2,513 | 27,300 |
| 2015/02/23 | 2,521 | 2,521 | 2,450 | 2,503 | 15,600 |
| 2015/02/20 | 2,530 | 2,530 | 2,480 | 2,492 | 8,600 |
| 2015/02/19 | 2,510 | 2,537 | 2,491 | 2,510 | 31,900 |
| 2015/02/18 | 2,520 | 2,520 | 2,492 | 2,494 | 9,600 |
| 2015/02/17 | 2,529 | 2,529 | 2,493 | 2,514 | 12,200 |
| 2015/02/16 | 2,520 | 2,550 | 2,501 | 2,514 | 20,900 |
| 2015/02/13 | 2,525 | 2,525 | 2,470 | 2,506 | 23,000 |
| 2015/02/12 | 2,445 | 2,550 | 2,445 | 2,501 | 35,200 |
| 2015/02/10 | 2,500 | 2,510 | 2,424 | 2,478 | 30,200 |
| 2015/02/09 | 2,500 | 2,505 | 2,411 | 2,457 | 21,500 |
| 2015/02/06 | 2,388 | 2,485 | 2,388 | 2,480 | 38,700 |
| 2015/02/05 | 2,346 | 2,369 | 2,300 | 2,358 | 17,100 |
| 2015/02/04 | 2,350 | 2,395 | 2,347 | 2,367 | 13,500 |
| 2015/02/03 | 2,451 | 2,457 | 2,300 | 2,340 | 47,400 |
| 2015/02/02 | 2,480 | 2,643 | 2,416 | 2,470 | 143,600 |
| 2015/01/30 | 2,200 | 2,266 | 2,180 | 2,180 | 37,100 |
| 2015/01/29 | 2,301 | 2,321 | 2,170 | 2,170 | 58,300 |
| 2015/01/28 | 2,400 | 2,410 | 2,330 | 2,331 | 24,600 |
| 2015/01/27 | 2,400 | 2,400 | 2,350 | 2,350 | 16,700 |
| 2015/01/26 | 2,400 | 2,429 | 2,353 | 2,400 | 6,900 |
| 2015/01/23 | 2,450 | 2,455 | 2,379 | 2,390 | 10,500 |
| 2015/01/22 | 2,340 | 2,456 | 2,332 | 2,450 | 22,600 |
| 2015/01/21 | 2,420 | 2,429 | 2,340 | 2,340 | 14,900 |
| 2015/01/20 | 2,431 | 2,431 | 2,400 | 2,421 | 10,400 |
| 2015/01/19 | 2,450 | 2,450 | 2,425 | 2,437 | 4,900 |
| 2015/01/16 | 2,461 | 2,472 | 2,400 | 2,420 | 22,800 |
| 2015/01/15 | 2,459 | 2,480 | 2,442 | 2,480 | 30,600 |
| 2015/01/14 | 2,430 | 2,460 | 2,425 | 2,457 | 15,900 |
| 2015/01/13 | 2,416 | 2,439 | 2,408 | 2,415 | 16,300 |
| 2015/01/09 | 2,410 | 2,435 | 2,410 | 2,413 | 11,100 |
| 2015/01/08 | 2,450 | 2,450 | 2,440 | 2,442 | 12,400 |
| 2015/01/07 | 2,449 | 2,452 | 2,420 | 2,452 | 9,100 |
| 2015/01/06 | 2,450 | 2,460 | 2,430 | 2,449 | 14,000 |
| 2015/01/05 | 2,444 | 2,482 | 2,410 | 2,475 | 14,700 |