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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,775 | 3,835 | 3,680 | 3,800 | 243,200 |
| 2018/12/27 | 3,485 | 3,920 | 3,455 | 3,800 | 394,200 |
| 2018/12/26 | 3,240 | 3,305 | 3,180 | 3,255 | 192,500 |
| 2018/12/25 | 3,290 | 3,310 | 3,110 | 3,125 | 312,800 |
| 2018/12/21 | 3,515 | 3,585 | 3,335 | 3,430 | 165,000 |
| 2018/12/20 | 3,740 | 3,800 | 3,505 | 3,625 | 132,000 |
| 2018/12/19 | 3,735 | 3,945 | 3,690 | 3,810 | 167,800 |
| 2018/12/18 | 3,680 | 3,725 | 3,615 | 3,705 | 163,100 |
| 2018/12/17 | 3,845 | 3,870 | 3,735 | 3,795 | 72,500 |
| 2018/12/14 | 4,060 | 4,090 | 3,855 | 3,865 | 86,600 |
| 2018/12/13 | 3,980 | 4,115 | 3,955 | 4,060 | 108,900 |
| 2018/12/12 | 3,755 | 3,940 | 3,685 | 3,915 | 252,500 |
| 2018/12/11 | 3,935 | 3,965 | 3,725 | 3,760 | 193,700 |
| 2018/12/10 | 4,120 | 4,160 | 3,815 | 3,915 | 241,900 |
| 2018/12/07 | 4,205 | 4,325 | 4,150 | 4,260 | 136,300 |
| 2018/12/06 | 4,180 | 4,255 | 4,100 | 4,135 | 136,800 |
| 2018/12/05 | 4,170 | 4,370 | 4,135 | 4,165 | 134,900 |
| 2018/12/04 | 4,265 | 4,320 | 4,195 | 4,195 | 158,400 |
| 2018/12/03 | 4,330 | 4,350 | 4,240 | 4,265 | 181,700 |
| 2018/11/30 | 4,300 | 4,320 | 4,230 | 4,265 | 175,200 |
| 2018/11/29 | 4,310 | 4,445 | 4,250 | 4,295 | 239,100 |
| 2018/11/28 | 4,210 | 4,285 | 4,205 | 4,260 | 111,300 |
| 2018/11/27 | 4,260 | 4,280 | 4,165 | 4,205 | 97,900 |
| 2018/11/26 | 4,260 | 4,280 | 4,150 | 4,220 | 137,800 |
| 2018/11/22 | 4,230 | 4,340 | 4,225 | 4,275 | 179,500 |
| 2018/11/21 | 4,180 | 4,275 | 4,080 | 4,220 | 109,700 |
| 2018/11/20 | 4,390 | 4,415 | 4,170 | 4,255 | 166,800 |
| 2018/11/19 | 4,460 | 4,540 | 4,435 | 4,475 | 103,000 |
| 2018/11/16 | 4,520 | 4,540 | 4,355 | 4,455 | 73,500 |
| 2018/11/15 | 4,500 | 4,540 | 4,445 | 4,490 | 92,800 |
| 2018/11/14 | 4,480 | 4,535 | 4,385 | 4,470 | 86,400 |
| 2018/11/13 | 4,460 | 4,530 | 4,380 | 4,500 | 107,400 |
| 2018/11/12 | 4,660 | 4,720 | 4,555 | 4,600 | 84,100 |
| 2018/11/09 | 4,735 | 4,805 | 4,635 | 4,750 | 108,300 |
| 2018/11/08 | 4,830 | 4,860 | 4,700 | 4,735 | 136,000 |
| 2018/11/07 | 4,775 | 4,860 | 4,650 | 4,750 | 246,100 |
| 2018/11/06 | 4,950 | 4,950 | 4,730 | 4,770 | 113,100 |
| 2018/11/05 | 4,800 | 5,060 | 4,770 | 4,900 | 182,400 |
| 2018/11/02 | 4,490 | 4,790 | 4,470 | 4,735 | 283,600 |
| 2018/11/01 | 4,560 | 4,610 | 4,560 | 4,560 | 537,800 |
| 2018/10/31 | 5,250 | 5,770 | 5,210 | 5,560 | 235,300 |
| 2018/10/30 | 4,780 | 5,220 | 4,755 | 5,180 | 220,800 |
| 2018/10/29 | 5,140 | 5,210 | 4,850 | 4,850 | 178,900 |
| 2018/10/26 | 5,760 | 5,810 | 4,990 | 5,170 | 349,900 |
| 2018/10/25 | 5,610 | 5,730 | 5,370 | 5,590 | 247,000 |
| 2018/10/24 | 5,910 | 5,970 | 5,760 | 5,810 | 137,100 |
| 2018/10/23 | 5,990 | 6,050 | 5,850 | 5,880 | 98,700 |
| 2018/10/22 | 5,990 | 6,120 | 5,900 | 6,090 | 95,200 |
| 2018/10/19 | 5,800 | 6,020 | 5,700 | 5,980 | 111,400 |
| 2018/10/18 | 5,900 | 6,170 | 5,860 | 5,940 | 148,600 |
| 2018/10/17 | 5,850 | 5,920 | 5,600 | 5,800 | 205,600 |
| 2018/10/16 | 5,940 | 5,970 | 5,720 | 5,870 | 117,400 |
| 2018/10/15 | 6,120 | 6,200 | 5,980 | 6,000 | 123,900 |
| 2018/10/12 | 5,960 | 6,250 | 5,890 | 6,200 | 92,500 |
| 2018/10/11 | 5,900 | 6,030 | 5,850 | 5,960 | 97,100 |
| 2018/10/10 | 6,060 | 6,360 | 5,960 | 6,270 | 179,600 |
| 2018/10/09 | 6,410 | 6,420 | 5,910 | 5,960 | 166,100 |
| 2018/10/05 | 6,490 | 6,640 | 6,440 | 6,550 | 71,100 |
| 2018/10/04 | 6,500 | 6,540 | 6,400 | 6,510 | 173,300 |
| 2018/10/03 | 6,600 | 6,700 | 6,410 | 6,430 | 190,800 |
| 2018/10/02 | 6,550 | 6,680 | 6,440 | 6,610 | 133,600 |
| 2018/10/01 | 6,850 | 6,850 | 6,460 | 6,580 | 205,000 |
| 2018/09/28 | 6,800 | 6,980 | 6,730 | 6,870 | 179,200 |
| 2018/09/27 | 6,540 | 6,770 | 6,500 | 6,730 | 158,300 |
| 2018/09/26 | 6,520 | 6,650 | 6,440 | 6,600 | 100,800 |
| 2018/09/25 | 6,290 | 6,620 | 6,210 | 6,620 | 167,400 |
| 2018/09/21 | 6,200 | 6,330 | 6,170 | 6,200 | 80,400 |
| 2018/09/20 | 6,260 | 6,280 | 6,140 | 6,200 | 66,300 |
| 2018/09/19 | 6,290 | 6,290 | 6,090 | 6,280 | 108,000 |
| 2018/09/18 | 6,020 | 6,200 | 5,850 | 6,190 | 117,700 |
| 2018/09/14 | 6,050 | 6,120 | 5,960 | 6,090 | 94,100 |
| 2018/09/13 | 6,090 | 6,240 | 6,060 | 6,090 | 68,300 |
| 2018/09/12 | 6,200 | 6,290 | 6,040 | 6,070 | 61,500 |
| 2018/09/11 | 6,280 | 6,300 | 6,170 | 6,260 | 38,400 |
| 2018/09/10 | 6,320 | 6,370 | 6,240 | 6,280 | 66,800 |
| 2018/09/07 | 6,400 | 6,440 | 6,340 | 6,380 | 80,300 |
| 2018/09/06 | 6,590 | 6,590 | 6,430 | 6,480 | 56,200 |
| 2018/09/05 | 6,700 | 6,740 | 6,540 | 6,600 | 162,400 |
| 2018/09/04 | 6,670 | 6,870 | 6,670 | 6,800 | 82,500 |
| 2018/09/03 | 6,700 | 6,780 | 6,670 | 6,700 | 68,700 |
| 2018/08/31 | 6,800 | 6,840 | 6,650 | 6,760 | 98,800 |
| 2018/08/30 | 6,800 | 6,980 | 6,790 | 6,880 | 178,300 |
| 2018/08/29 | 6,690 | 6,820 | 6,620 | 6,650 | 82,600 |
| 2018/08/28 | 6,780 | 6,780 | 6,640 | 6,660 | 101,700 |
| 2018/08/27 | 6,630 | 6,700 | 6,550 | 6,640 | 63,700 |
| 2018/08/24 | 6,500 | 6,660 | 6,380 | 6,560 | 100,200 |
| 2018/08/23 | 6,240 | 6,490 | 6,200 | 6,430 | 92,900 |
| 2018/08/22 | 5,980 | 6,300 | 5,980 | 6,240 | 115,300 |
| 2018/08/21 | 5,760 | 6,000 | 5,750 | 5,960 | 96,500 |
| 2018/08/20 | 6,130 | 6,150 | 5,770 | 5,790 | 118,700 |
| 2018/08/17 | 5,940 | 6,200 | 5,910 | 6,130 | 95,900 |
| 2018/08/16 | 6,250 | 6,320 | 5,800 | 5,880 | 200,100 |
| 2018/08/15 | 6,550 | 6,650 | 6,370 | 6,390 | 81,800 |
| 2018/08/14 | 6,620 | 6,690 | 6,540 | 6,550 | 91,600 |
| 2018/08/13 | 6,540 | 6,610 | 6,420 | 6,520 | 70,400 |
| 2018/08/10 | 6,720 | 6,720 | 6,540 | 6,630 | 59,200 |
| 2018/08/09 | 6,640 | 6,790 | 6,580 | 6,720 | 80,600 |
| 2018/08/08 | 6,610 | 6,790 | 6,400 | 6,620 | 157,200 |
| 2018/08/07 | 6,690 | 6,720 | 6,500 | 6,650 | 90,200 |
| 2018/08/06 | 6,700 | 6,810 | 6,630 | 6,690 | 135,500 |
| 2018/08/03 | 7,120 | 7,130 | 6,730 | 6,780 | 182,800 |
| 2018/08/02 | 7,240 | 7,280 | 7,040 | 7,060 | 213,000 |
| 2018/08/01 | 7,200 | 7,380 | 7,070 | 7,200 | 202,400 |
| 2018/07/31 | 7,540 | 7,840 | 6,980 | 7,050 | 657,300 |
| 2018/07/30 | 8,590 | 8,740 | 8,140 | 8,140 | 229,100 |
| 2018/07/27 | 9,540 | 9,750 | 9,530 | 9,640 | 73,200 |
| 2018/07/26 | 9,460 | 9,550 | 9,350 | 9,530 | 47,000 |
| 2018/07/25 | 9,490 | 9,630 | 9,380 | 9,490 | 48,100 |
| 2018/07/24 | 9,410 | 9,480 | 9,340 | 9,410 | 32,900 |
| 2018/07/23 | 9,340 | 9,550 | 9,330 | 9,410 | 44,700 |
| 2018/07/20 | 9,700 | 9,700 | 9,390 | 9,490 | 51,200 |
| 2018/07/19 | 9,650 | 9,770 | 9,610 | 9,730 | 43,200 |
| 2018/07/18 | 9,800 | 9,930 | 9,610 | 9,690 | 72,500 |
| 2018/07/17 | 10,090 | 10,090 | 9,790 | 9,900 | 37,900 |
| 2018/07/13 | 9,880 | 10,050 | 9,800 | 10,000 | 90,700 |
| 2018/07/12 | 9,670 | 9,840 | 9,570 | 9,700 | 90,700 |
| 2018/07/11 | 9,400 | 9,590 | 9,320 | 9,530 | 68,000 |
| 2018/07/10 | 9,630 | 9,630 | 9,400 | 9,490 | 50,000 |
| 2018/07/09 | 9,240 | 9,560 | 9,210 | 9,530 | 50,600 |
| 2018/07/06 | 9,100 | 9,240 | 8,980 | 9,220 | 46,000 |
| 2018/07/05 | 9,300 | 9,300 | 8,930 | 9,030 | 46,200 |
| 2018/07/04 | 9,190 | 9,410 | 9,130 | 9,320 | 50,300 |
| 2018/07/03 | 9,260 | 9,500 | 9,050 | 9,190 | 98,500 |
| 2018/07/02 | 9,860 | 9,890 | 9,240 | 9,260 | 118,600 |
| 2018/06/29 | 10,000 | 10,010 | 9,780 | 9,890 | 64,600 |
| 2018/06/28 | 10,130 | 10,130 | 9,720 | 9,890 | 71,200 |
| 2018/06/27 | 9,910 | 10,160 | 9,890 | 10,140 | 55,600 |
| 2018/06/26 | 10,000 | 10,010 | 9,700 | 9,910 | 76,700 |
| 2018/06/25 | 10,560 | 10,620 | 10,040 | 10,100 | 78,600 |
| 2018/06/22 | 10,460 | 10,670 | 10,340 | 10,620 | 46,900 |
| 2018/06/21 | 10,360 | 10,500 | 10,190 | 10,490 | 64,300 |
| 2018/06/20 | 10,180 | 10,470 | 9,990 | 10,450 | 50,800 |
| 2018/06/19 | 10,520 | 10,580 | 10,050 | 10,180 | 58,600 |
| 2018/06/18 | 10,680 | 10,740 | 10,520 | 10,630 | 30,600 |
| 2018/06/15 | 10,530 | 10,660 | 10,440 | 10,640 | 53,600 |
| 2018/06/14 | 10,270 | 10,470 | 10,220 | 10,470 | 34,800 |
| 2018/06/13 | 10,480 | 10,530 | 10,300 | 10,420 | 32,600 |
| 2018/06/12 | 10,270 | 10,450 | 10,190 | 10,420 | 55,600 |
| 2018/06/11 | 10,030 | 10,270 | 9,980 | 10,170 | 43,100 |
| 2018/06/08 | 10,010 | 10,150 | 9,880 | 10,070 | 56,400 |
| 2018/06/07 | 9,700 | 10,160 | 9,630 | 10,100 | 135,200 |
| 2018/06/06 | 10,060 | 10,160 | 9,720 | 9,760 | 134,100 |
| 2018/06/05 | 10,400 | 10,420 | 9,950 | 10,190 | 108,000 |
| 2018/06/04 | 10,880 | 10,880 | 10,320 | 10,400 | 96,600 |
| 2018/06/01 | 10,520 | 10,710 | 10,520 | 10,670 | 60,300 |
| 2018/05/31 | 10,550 | 10,750 | 10,520 | 10,600 | 103,900 |
| 2018/05/30 | 10,370 | 10,600 | 10,310 | 10,350 | 90,200 |
| 2018/05/29 | 10,680 | 10,840 | 10,570 | 10,670 | 71,800 |
| 2018/05/28 | 10,650 | 10,850 | 10,510 | 10,760 | 70,900 |
| 2018/05/25 | 10,600 | 10,770 | 10,480 | 10,590 | 113,500 |
| 2018/05/24 | 10,360 | 10,570 | 10,300 | 10,560 | 84,100 |
| 2018/05/23 | 10,300 | 10,670 | 10,300 | 10,360 | 116,400 |
| 2018/05/22 | 10,300 | 10,680 | 10,230 | 10,280 | 199,000 |
| 2018/05/21 | 9,690 | 9,990 | 9,660 | 9,840 | 85,200 |
| 2018/05/18 | 9,330 | 9,760 | 9,330 | 9,650 | 86,000 |
| 2018/05/17 | 9,320 | 9,420 | 9,290 | 9,350 | 45,200 |
| 2018/05/16 | 9,310 | 9,530 | 9,290 | 9,380 | 51,700 |
| 2018/05/15 | 9,360 | 9,470 | 9,320 | 9,330 | 48,500 |
| 2018/05/14 | 9,300 | 9,530 | 9,230 | 9,410 | 74,400 |
| 2018/05/11 | 8,950 | 9,350 | 8,950 | 9,330 | 96,200 |
| 2018/05/10 | 9,030 | 9,130 | 8,890 | 8,970 | 40,300 |
| 2018/05/09 | 9,140 | 9,170 | 8,970 | 9,010 | 55,600 |
| 2018/05/08 | 9,000 | 9,190 | 9,000 | 9,130 | 85,300 |
| 2018/05/07 | 8,800 | 9,010 | 8,620 | 8,970 | 94,900 |
| 2018/05/02 | 8,590 | 8,840 | 8,440 | 8,600 | 147,000 |
| 2018/05/01 | 8,000 | 8,960 | 8,000 | 8,740 | 358,100 |
| 2018/04/27 | 7,950 | 7,980 | 7,800 | 7,910 | 109,200 |
| 2018/04/26 | 7,950 | 7,950 | 7,740 | 7,800 | 161,100 |
| 2018/04/25 | 8,100 | 8,210 | 7,890 | 7,950 | 109,300 |
| 2018/04/24 | 8,240 | 8,330 | 8,150 | 8,180 | 57,300 |
| 2018/04/23 | 8,390 | 8,390 | 8,070 | 8,160 | 96,900 |
| 2018/04/20 | 8,150 | 8,410 | 8,110 | 8,290 | 93,200 |
| 2018/04/19 | 8,440 | 8,450 | 8,100 | 8,140 | 95,400 |
| 2018/04/18 | 8,400 | 8,530 | 8,300 | 8,420 | 69,400 |
| 2018/04/17 | 8,270 | 8,510 | 8,110 | 8,340 | 224,600 |
| 2018/04/16 | 8,810 | 8,900 | 8,660 | 8,720 | 75,400 |
| 2018/04/13 | 8,700 | 8,890 | 8,670 | 8,810 | 66,500 |
| 2018/04/12 | 8,680 | 8,860 | 8,670 | 8,700 | 56,100 |
| 2018/04/11 | 9,150 | 9,150 | 8,540 | 8,680 | 128,300 |
| 2018/04/10 | 9,310 | 9,350 | 9,150 | 9,190 | 53,900 |
| 2018/04/09 | 9,100 | 9,330 | 8,980 | 9,230 | 65,800 |
| 2018/04/06 | 9,080 | 9,390 | 9,040 | 9,250 | 86,300 |
| 2018/04/05 | 9,200 | 9,210 | 9,000 | 9,060 | 45,200 |
| 2018/04/04 | 9,190 | 9,190 | 8,950 | 9,110 | 56,600 |
| 2018/04/03 | 9,000 | 9,260 | 8,940 | 9,140 | 78,200 |
| 2018/04/02 | 9,010 | 9,300 | 8,990 | 9,180 | 81,500 |
| 2018/03/30 | 8,990 | 9,190 | 8,880 | 9,010 | 104,500 |
| 2018/03/29 | 8,470 | 8,930 | 8,380 | 8,890 | 140,500 |
| 2018/03/28 | 8,300 | 8,510 | 8,250 | 8,350 | 98,400 |
| 2018/03/27 | 8,370 | 8,490 | 8,310 | 8,410 | 42,500 |
| 2018/03/26 | 8,070 | 8,250 | 7,980 | 8,180 | 57,200 |
| 2018/03/23 | 8,500 | 8,590 | 8,220 | 8,260 | 112,900 |
| 2018/03/22 | 8,640 | 8,850 | 8,640 | 8,840 | 54,900 |
| 2018/03/20 | 8,670 | 8,780 | 8,570 | 8,640 | 67,600 |
| 2018/03/19 | 8,950 | 8,950 | 8,590 | 8,680 | 59,500 |
| 2018/03/16 | 9,020 | 9,030 | 8,730 | 8,820 | 70,300 |
| 2018/03/15 | 8,800 | 9,020 | 8,750 | 9,010 | 71,800 |
| 2018/03/14 | 8,900 | 9,020 | 8,780 | 8,910 | 83,400 |
| 2018/03/13 | 8,620 | 8,920 | 8,610 | 8,900 | 111,900 |
| 2018/03/12 | 8,690 | 8,740 | 8,510 | 8,700 | 87,400 |
| 2018/03/09 | 8,790 | 8,820 | 8,420 | 8,510 | 105,900 |
| 2018/03/08 | 8,570 | 8,730 | 8,320 | 8,710 | 106,600 |
| 2018/03/07 | 8,390 | 8,490 | 8,250 | 8,460 | 58,700 |
| 2018/03/06 | 8,070 | 8,420 | 8,040 | 8,420 | 107,100 |
| 2018/03/05 | 8,160 | 8,240 | 7,850 | 7,920 | 99,300 |
| 2018/03/02 | 8,300 | 8,340 | 8,030 | 8,210 | 113,100 |
| 2018/03/01 | 8,500 | 8,570 | 8,310 | 8,520 | 78,700 |
| 2018/02/28 | 8,290 | 8,580 | 8,220 | 8,470 | 114,500 |
| 2018/02/27 | 8,350 | 8,390 | 8,210 | 8,280 | 94,200 |
| 2018/02/26 | 8,300 | 8,420 | 8,160 | 8,270 | 66,300 |
| 2018/02/23 | 8,170 | 8,270 | 8,040 | 8,200 | 65,500 |
| 2018/02/22 | 8,000 | 8,090 | 7,850 | 8,020 | 57,200 |
| 2018/02/21 | 7,830 | 8,160 | 7,760 | 8,010 | 85,000 |
| 2018/02/20 | 7,820 | 7,820 | 7,640 | 7,780 | 56,300 |
| 2018/02/19 | 7,850 | 7,920 | 7,690 | 7,820 | 78,400 |
| 2018/02/16 | 7,450 | 7,770 | 7,320 | 7,740 | 99,000 |
| 2018/02/15 | 7,310 | 7,500 | 7,120 | 7,420 | 103,000 |
| 2018/02/14 | 7,500 | 7,570 | 7,010 | 7,190 | 256,500 |
| 2018/02/13 | 7,820 | 7,850 | 7,600 | 7,650 | 98,900 |
| 2018/02/09 | 7,580 | 7,770 | 7,560 | 7,750 | 96,900 |
| 2018/02/08 | 8,060 | 8,130 | 7,930 | 8,000 | 59,800 |
| 2018/02/07 | 8,250 | 8,470 | 7,820 | 7,910 | 178,700 |
| 2018/02/06 | 8,000 | 8,180 | 7,550 | 7,960 | 222,200 |
| 2018/02/05 | 8,630 | 8,910 | 8,440 | 8,580 | 110,700 |
| 2018/02/02 | 8,750 | 8,820 | 8,660 | 8,720 | 118,500 |
| 2018/02/01 | 8,440 | 8,850 | 8,400 | 8,710 | 243,600 |
| 2018/01/31 | 8,100 | 8,790 | 8,020 | 8,530 | 535,400 |
| 2018/01/30 | 9,210 | 9,360 | 9,050 | 9,160 | 94,500 |
| 2018/01/29 | 9,460 | 9,570 | 9,140 | 9,230 | 112,800 |
| 2018/01/26 | 9,350 | 9,520 | 9,330 | 9,470 | 85,700 |
| 2018/01/25 | 9,180 | 9,350 | 9,050 | 9,350 | 97,400 |
| 2018/01/24 | 9,380 | 9,450 | 9,100 | 9,330 | 132,000 |
| 2018/01/23 | 9,020 | 9,510 | 8,950 | 9,420 | 212,600 |
| 2018/01/22 | 8,850 | 8,900 | 8,700 | 8,890 | 86,000 |
| 2018/01/19 | 8,830 | 9,070 | 8,780 | 8,820 | 117,300 |
| 2018/01/18 | 9,010 | 9,160 | 8,810 | 8,830 | 256,000 |
| 2018/01/17 | 8,390 | 9,450 | 8,390 | 9,270 | 513,200 |
| 2018/01/16 | 8,340 | 8,340 | 8,090 | 8,150 | 77,000 |
| 2018/01/15 | 8,100 | 8,340 | 8,070 | 8,280 | 86,200 |
| 2018/01/12 | 8,100 | 8,190 | 8,020 | 8,060 | 77,200 |
| 2018/01/11 | 7,930 | 8,160 | 7,890 | 8,000 | 89,600 |
| 2018/01/10 | 7,780 | 8,050 | 7,690 | 7,950 | 178,300 |
| 2018/01/09 | 7,530 | 7,720 | 7,470 | 7,680 | 94,400 |
| 2018/01/05 | 7,600 | 7,640 | 7,480 | 7,520 | 79,400 |
| 2018/01/04 | 7,510 | 7,570 | 7,400 | 7,570 | 79,800 |