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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,370 | 5,390 | 5,260 | 5,270 | 58,000 |
| 2021/12/29 | 5,380 | 5,520 | 5,380 | 5,470 | 31,100 |
| 2021/12/28 | 5,430 | 5,480 | 5,340 | 5,460 | 63,500 |
| 2021/12/27 | 5,410 | 5,500 | 5,310 | 5,330 | 50,300 |
| 2021/12/24 | 5,640 | 5,640 | 5,490 | 5,500 | 58,600 |
| 2021/12/23 | 5,780 | 5,780 | 5,580 | 5,600 | 74,200 |
| 2021/12/22 | 5,750 | 5,790 | 5,670 | 5,750 | 60,800 |
| 2021/12/21 | 5,520 | 5,660 | 5,470 | 5,640 | 79,600 |
| 2021/12/20 | 5,480 | 5,540 | 5,370 | 5,380 | 49,300 |
| 2021/12/17 | 5,530 | 5,580 | 5,480 | 5,510 | 65,900 |
| 2021/12/16 | 5,650 | 5,660 | 5,550 | 5,550 | 56,900 |
| 2021/12/15 | 5,590 | 5,650 | 5,540 | 5,550 | 59,800 |
| 2021/12/14 | 5,710 | 5,770 | 5,590 | 5,610 | 55,400 |
| 2021/12/13 | 5,640 | 5,770 | 5,640 | 5,720 | 73,100 |
| 2021/12/10 | 5,750 | 5,750 | 5,550 | 5,590 | 79,900 |
| 2021/12/09 | 5,800 | 5,880 | 5,720 | 5,760 | 82,700 |
| 2021/12/08 | 5,800 | 5,940 | 5,800 | 5,900 | 113,400 |
| 2021/12/07 | 5,390 | 5,750 | 5,390 | 5,720 | 116,100 |
| 2021/12/06 | 5,220 | 5,410 | 5,220 | 5,320 | 82,800 |
| 2021/12/03 | 5,170 | 5,340 | 5,110 | 5,320 | 103,800 |
| 2021/12/02 | 5,300 | 5,360 | 5,110 | 5,110 | 100,200 |
| 2021/12/01 | 5,520 | 5,550 | 5,220 | 5,330 | 178,600 |
| 2021/11/30 | 5,700 | 5,730 | 5,470 | 5,500 | 127,400 |
| 2021/11/29 | 5,610 | 5,740 | 5,610 | 5,630 | 66,400 |
| 2021/11/26 | 5,760 | 5,810 | 5,700 | 5,750 | 61,800 |
| 2021/11/25 | 5,730 | 5,830 | 5,690 | 5,760 | 76,800 |
| 2021/11/24 | 5,780 | 5,830 | 5,570 | 5,570 | 92,600 |
| 2021/11/22 | 5,970 | 6,070 | 5,870 | 5,870 | 82,700 |
| 2021/11/19 | 6,130 | 6,180 | 5,960 | 6,030 | 47,000 |
| 2021/11/18 | 6,030 | 6,160 | 6,030 | 6,130 | 55,500 |
| 2021/11/17 | 6,050 | 6,150 | 6,030 | 6,030 | 89,800 |
| 2021/11/16 | 5,850 | 6,010 | 5,840 | 5,970 | 94,000 |
| 2021/11/15 | 5,890 | 5,970 | 5,830 | 5,860 | 95,000 |
| 2021/11/12 | 5,630 | 5,790 | 5,630 | 5,770 | 75,900 |
| 2021/11/11 | 5,630 | 5,860 | 5,600 | 5,660 | 168,300 |
| 2021/11/10 | 5,940 | 5,970 | 5,690 | 5,730 | 173,500 |
| 2021/11/09 | 5,980 | 6,150 | 5,900 | 5,940 | 216,500 |
| 2021/11/08 | 6,240 | 6,360 | 6,110 | 6,130 | 161,700 |
| 2021/11/05 | 5,980 | 6,290 | 5,970 | 6,270 | 202,600 |
| 2021/11/04 | 6,290 | 6,350 | 6,130 | 6,280 | 163,300 |
| 2021/11/02 | 6,510 | 6,680 | 6,240 | 6,270 | 177,800 |
| 2021/11/01 | 6,200 | 6,820 | 6,120 | 6,610 | 246,700 |
| 2021/10/29 | 6,380 | 6,430 | 6,270 | 6,410 | 83,300 |
| 2021/10/28 | 6,310 | 6,410 | 6,230 | 6,380 | 75,700 |
| 2021/10/27 | 6,370 | 6,410 | 6,250 | 6,340 | 59,900 |
| 2021/10/26 | 6,410 | 6,500 | 6,330 | 6,470 | 76,800 |
| 2021/10/25 | 6,250 | 6,320 | 6,170 | 6,320 | 75,000 |
| 2021/10/22 | 6,280 | 6,340 | 6,190 | 6,330 | 85,700 |
| 2021/10/21 | 6,500 | 6,550 | 6,350 | 6,350 | 108,200 |
| 2021/10/20 | 6,440 | 6,560 | 6,430 | 6,470 | 93,800 |
| 2021/10/19 | 6,440 | 6,530 | 6,360 | 6,500 | 88,900 |
| 2021/10/18 | 6,420 | 6,490 | 6,400 | 6,430 | 77,300 |
| 2021/10/15 | 6,410 | 6,470 | 6,330 | 6,450 | 98,600 |
| 2021/10/14 | 6,240 | 6,360 | 6,130 | 6,310 | 127,800 |
| 2021/10/13 | 6,160 | 6,270 | 6,160 | 6,220 | 74,400 |
| 2021/10/12 | 6,120 | 6,130 | 6,020 | 6,100 | 61,000 |
| 2021/10/11 | 6,020 | 6,220 | 5,900 | 6,170 | 119,600 |
| 2021/10/08 | 5,900 | 6,130 | 5,860 | 6,070 | 135,300 |
| 2021/10/07 | 5,770 | 5,930 | 5,750 | 5,850 | 80,300 |
| 2021/10/06 | 5,900 | 5,920 | 5,720 | 5,730 | 183,000 |
| 2021/10/05 | 6,030 | 6,060 | 5,750 | 5,930 | 140,800 |
| 2021/10/04 | 6,230 | 6,280 | 6,070 | 6,210 | 136,600 |
| 2021/10/01 | 6,240 | 6,260 | 6,090 | 6,150 | 178,100 |
| 2021/09/30 | 5,990 | 6,220 | 5,980 | 6,200 | 212,600 |
| 2021/09/29 | 5,840 | 5,950 | 5,820 | 5,940 | 271,100 |
| 2021/09/28 | 5,910 | 5,990 | 5,770 | 5,940 | 350,400 |
| 2021/09/27 | 5,750 | 5,960 | 5,750 | 5,910 | 259,300 |
| 2021/09/24 | 5,850 | 5,870 | 5,710 | 5,730 | 346,100 |
| 2021/09/22 | 5,740 | 5,890 | 5,720 | 5,790 | 172,000 |
| 2021/09/21 | 5,720 | 5,800 | 5,570 | 5,770 | 369,000 |
| 2021/09/17 | 6,000 | 6,130 | 5,950 | 6,120 | 260,200 |
| 2021/09/16 | 5,950 | 6,000 | 5,890 | 5,960 | 173,300 |
| 2021/09/15 | 5,820 | 5,940 | 5,790 | 5,880 | 107,700 |
| 2021/09/14 | 5,820 | 5,880 | 5,760 | 5,850 | 103,000 |
| 2021/09/13 | 5,640 | 5,820 | 5,640 | 5,820 | 133,900 |
| 2021/09/10 | 5,510 | 5,730 | 5,490 | 5,730 | 223,000 |
| 2021/09/09 | 5,460 | 5,570 | 5,410 | 5,450 | 115,700 |
| 2021/09/08 | 5,340 | 5,460 | 5,330 | 5,410 | 133,900 |
| 2021/09/07 | 5,470 | 5,490 | 5,340 | 5,360 | 142,900 |
| 2021/09/06 | 5,330 | 5,450 | 5,290 | 5,370 | 128,600 |
| 2021/09/03 | 5,420 | 5,420 | 5,230 | 5,290 | 175,900 |
| 2021/09/02 | 5,390 | 5,430 | 5,320 | 5,410 | 75,400 |
| 2021/09/01 | 5,390 | 5,400 | 5,320 | 5,360 | 91,600 |
| 2021/08/31 | 5,290 | 5,400 | 5,260 | 5,350 | 119,100 |
| 2021/08/30 | 5,150 | 5,230 | 5,100 | 5,200 | 90,400 |
| 2021/08/27 | 5,170 | 5,170 | 5,080 | 5,120 | 61,100 |
| 2021/08/26 | 5,040 | 5,180 | 5,040 | 5,150 | 71,300 |
| 2021/08/25 | 5,070 | 5,140 | 5,060 | 5,090 | 49,100 |
| 2021/08/24 | 5,060 | 5,090 | 5,030 | 5,040 | 51,200 |
| 2021/08/23 | 4,915 | 5,030 | 4,910 | 5,000 | 87,300 |
| 2021/08/20 | 4,920 | 5,040 | 4,870 | 4,925 | 121,300 |
| 2021/08/19 | 4,870 | 4,965 | 4,855 | 4,865 | 80,500 |
| 2021/08/18 | 4,780 | 4,970 | 4,780 | 4,885 | 155,700 |
| 2021/08/17 | 4,850 | 4,850 | 4,715 | 4,765 | 64,400 |
| 2021/08/16 | 4,890 | 4,890 | 4,750 | 4,805 | 97,400 |
| 2021/08/13 | 4,825 | 4,930 | 4,825 | 4,890 | 75,700 |
| 2021/08/12 | 4,865 | 4,870 | 4,765 | 4,800 | 70,500 |
| 2021/08/11 | 4,950 | 4,990 | 4,825 | 4,845 | 79,700 |
| 2021/08/10 | 4,875 | 4,990 | 4,870 | 4,965 | 101,200 |
| 2021/08/06 | 4,765 | 4,865 | 4,765 | 4,830 | 114,700 |
| 2021/08/05 | 4,615 | 4,790 | 4,610 | 4,725 | 146,900 |
| 2021/08/04 | 4,735 | 4,745 | 4,660 | 4,685 | 98,000 |
| 2021/08/03 | 4,830 | 5,060 | 4,745 | 4,770 | 397,800 |
| 2021/08/02 | 4,845 | 4,915 | 4,705 | 4,825 | 413,700 |
| 2021/07/30 | 5,240 | 5,340 | 5,200 | 5,280 | 91,300 |
| 2021/07/29 | 5,270 | 5,300 | 5,220 | 5,240 | 40,800 |
| 2021/07/28 | 5,350 | 5,410 | 5,180 | 5,250 | 179,000 |
| 2021/07/27 | 5,430 | 5,500 | 5,350 | 5,440 | 91,600 |
| 2021/07/26 | 5,680 | 5,700 | 5,420 | 5,450 | 106,700 |
| 2021/07/21 | 5,610 | 5,640 | 5,530 | 5,590 | 59,800 |
| 2021/07/20 | 5,570 | 5,620 | 5,480 | 5,570 | 59,500 |
| 2021/07/19 | 5,580 | 5,660 | 5,540 | 5,590 | 51,400 |
| 2021/07/16 | 5,620 | 5,720 | 5,590 | 5,630 | 64,800 |
| 2021/07/15 | 5,680 | 5,760 | 5,660 | 5,660 | 66,600 |
| 2021/07/14 | 5,730 | 5,790 | 5,680 | 5,680 | 66,900 |
| 2021/07/13 | 5,690 | 5,730 | 5,670 | 5,680 | 63,600 |
| 2021/07/12 | 5,700 | 5,750 | 5,630 | 5,660 | 74,700 |
| 2021/07/09 | 5,530 | 5,620 | 5,350 | 5,540 | 139,200 |
| 2021/07/08 | 5,520 | 5,600 | 5,490 | 5,560 | 56,700 |
| 2021/07/07 | 5,550 | 5,630 | 5,520 | 5,570 | 51,400 |
| 2021/07/06 | 5,560 | 5,640 | 5,510 | 5,590 | 99,200 |
| 2021/07/05 | 5,390 | 5,660 | 5,380 | 5,600 | 209,700 |
| 2021/07/02 | 5,350 | 5,430 | 5,310 | 5,410 | 81,900 |
| 2021/07/01 | 5,320 | 5,400 | 5,230 | 5,350 | 125,000 |
| 2021/06/30 | 5,420 | 5,450 | 5,360 | 5,420 | 99,600 |
| 2021/06/29 | 5,290 | 5,340 | 5,270 | 5,320 | 106,800 |
| 2021/06/28 | 5,070 | 5,340 | 5,070 | 5,290 | 215,900 |
| 2021/06/25 | 5,030 | 5,100 | 4,980 | 5,070 | 120,900 |
| 2021/06/24 | 4,940 | 5,110 | 4,925 | 4,995 | 162,900 |
| 2021/06/23 | 4,885 | 5,000 | 4,885 | 4,965 | 138,000 |
| 2021/06/22 | 4,830 | 4,900 | 4,735 | 4,870 | 144,000 |
| 2021/06/21 | 4,790 | 4,870 | 4,720 | 4,765 | 162,600 |
| 2021/06/18 | 4,795 | 4,920 | 4,770 | 4,860 | 170,200 |
| 2021/06/17 | 4,775 | 4,805 | 4,705 | 4,725 | 92,900 |
| 2021/06/16 | 4,710 | 4,815 | 4,695 | 4,745 | 65,800 |
| 2021/06/15 | 4,715 | 4,780 | 4,660 | 4,750 | 89,900 |
| 2021/06/14 | 4,670 | 4,690 | 4,620 | 4,655 | 52,000 |
| 2021/06/11 | 4,740 | 4,765 | 4,620 | 4,665 | 97,800 |
| 2021/06/10 | 4,650 | 4,725 | 4,605 | 4,685 | 67,200 |
| 2021/06/09 | 4,725 | 4,765 | 4,640 | 4,670 | 78,000 |
| 2021/06/08 | 4,730 | 4,780 | 4,710 | 4,750 | 61,500 |
| 2021/06/07 | 4,755 | 4,820 | 4,705 | 4,750 | 103,500 |
| 2021/06/04 | 4,825 | 4,850 | 4,650 | 4,685 | 117,500 |
| 2021/06/03 | 4,770 | 4,845 | 4,760 | 4,775 | 93,400 |
| 2021/06/02 | 4,750 | 4,905 | 4,720 | 4,760 | 183,300 |
| 2021/06/01 | 4,695 | 4,735 | 4,605 | 4,640 | 57,400 |
| 2021/05/31 | 4,630 | 4,705 | 4,615 | 4,625 | 70,500 |
| 2021/05/28 | 4,705 | 4,725 | 4,645 | 4,685 | 67,400 |
| 2021/05/27 | 4,705 | 4,745 | 4,585 | 4,685 | 157,400 |
| 2021/05/26 | 4,785 | 4,820 | 4,720 | 4,750 | 65,500 |
| 2021/05/25 | 4,850 | 4,885 | 4,765 | 4,795 | 172,000 |
| 2021/05/24 | 4,775 | 4,775 | 4,695 | 4,710 | 68,000 |
| 2021/05/21 | 4,800 | 4,830 | 4,700 | 4,775 | 125,500 |
| 2021/05/20 | 4,555 | 4,755 | 4,530 | 4,690 | 140,300 |
| 2021/05/19 | 4,625 | 4,660 | 4,525 | 4,530 | 117,600 |
| 2021/05/18 | 4,505 | 4,730 | 4,480 | 4,665 | 268,100 |
| 2021/05/17 | 4,395 | 4,430 | 4,290 | 4,365 | 157,500 |
| 2021/05/14 | 4,580 | 4,595 | 4,410 | 4,440 | 164,700 |
| 2021/05/13 | 4,655 | 4,675 | 4,490 | 4,530 | 187,800 |
| 2021/05/12 | 4,645 | 4,780 | 4,620 | 4,670 | 167,300 |
| 2021/05/11 | 4,650 | 4,660 | 4,510 | 4,580 | 200,900 |
| 2021/05/10 | 4,700 | 4,770 | 4,675 | 4,690 | 127,400 |
| 2021/05/07 | 4,750 | 4,785 | 4,670 | 4,745 | 255,800 |
| 2021/05/06 | 4,610 | 4,930 | 4,595 | 4,865 | 533,500 |
| 2021/04/30 | 5,100 | 5,150 | 4,965 | 5,060 | 124,200 |
| 2021/04/28 | 5,130 | 5,160 | 5,090 | 5,140 | 81,500 |
| 2021/04/27 | 5,160 | 5,210 | 5,150 | 5,150 | 59,400 |
| 2021/04/26 | 5,260 | 5,270 | 5,160 | 5,180 | 51,300 |
| 2021/04/23 | 5,170 | 5,310 | 5,150 | 5,190 | 66,400 |
| 2021/04/22 | 5,190 | 5,240 | 5,140 | 5,160 | 36,500 |
| 2021/04/21 | 5,200 | 5,210 | 5,080 | 5,130 | 78,900 |
| 2021/04/20 | 5,470 | 5,480 | 5,280 | 5,290 | 68,500 |
| 2021/04/19 | 5,470 | 5,560 | 5,470 | 5,520 | 38,400 |
| 2021/04/16 | 5,430 | 5,490 | 5,400 | 5,480 | 63,500 |
| 2021/04/15 | 5,400 | 5,400 | 5,320 | 5,360 | 83,000 |
| 2021/04/14 | 5,460 | 5,630 | 5,460 | 5,550 | 67,900 |
| 2021/04/13 | 5,350 | 5,520 | 5,350 | 5,450 | 64,000 |
| 2021/04/12 | 5,440 | 5,450 | 5,280 | 5,350 | 60,700 |
| 2021/04/09 | 5,420 | 5,500 | 5,410 | 5,420 | 54,900 |
| 2021/04/08 | 5,360 | 5,410 | 5,330 | 5,380 | 38,400 |
| 2021/04/07 | 5,340 | 5,460 | 5,340 | 5,410 | 41,900 |
| 2021/04/06 | 5,450 | 5,470 | 5,330 | 5,360 | 68,200 |
| 2021/04/05 | 5,460 | 5,470 | 5,370 | 5,430 | 67,600 |
| 2021/04/02 | 5,510 | 5,550 | 5,470 | 5,520 | 49,500 |
| 2021/04/01 | 5,520 | 5,540 | 5,440 | 5,490 | 43,500 |
| 2021/03/31 | 5,640 | 5,660 | 5,440 | 5,500 | 121,600 |
| 2021/03/30 | 5,620 | 5,830 | 5,580 | 5,690 | 138,400 |
| 2021/03/29 | 5,550 | 5,720 | 5,470 | 5,640 | 190,800 |
| 2021/03/26 | 5,460 | 5,500 | 5,400 | 5,450 | 71,300 |
| 2021/03/25 | 5,430 | 5,490 | 5,370 | 5,390 | 77,600 |
| 2021/03/24 | 5,500 | 5,500 | 5,270 | 5,380 | 138,100 |
| 2021/03/23 | 5,570 | 5,680 | 5,570 | 5,580 | 100,200 |
| 2021/03/22 | 5,630 | 5,630 | 5,550 | 5,590 | 100,600 |
| 2021/03/19 | 5,550 | 5,630 | 5,510 | 5,630 | 111,600 |
| 2021/03/18 | 5,550 | 5,620 | 5,510 | 5,620 | 155,900 |
| 2021/03/17 | 5,400 | 5,720 | 5,400 | 5,570 | 353,300 |
| 2021/03/16 | 5,180 | 5,410 | 5,140 | 5,350 | 330,500 |
| 2021/03/15 | 4,995 | 5,160 | 4,940 | 5,130 | 303,400 |
| 2021/03/12 | 4,745 | 4,940 | 4,710 | 4,940 | 216,900 |
| 2021/03/11 | 4,650 | 4,740 | 4,575 | 4,725 | 119,200 |
| 2021/03/10 | 4,775 | 4,895 | 4,680 | 4,700 | 116,300 |
| 2021/03/09 | 4,600 | 4,685 | 4,550 | 4,675 | 131,500 |
| 2021/03/08 | 4,710 | 4,750 | 4,555 | 4,600 | 104,900 |
| 2021/03/05 | 4,550 | 4,635 | 4,415 | 4,630 | 158,800 |
| 2021/03/04 | 4,570 | 4,655 | 4,535 | 4,640 | 114,700 |
| 2021/03/03 | 4,735 | 4,750 | 4,580 | 4,660 | 186,900 |
| 2021/03/02 | 4,890 | 4,890 | 4,705 | 4,770 | 117,100 |
| 2021/03/01 | 4,770 | 4,880 | 4,770 | 4,845 | 138,500 |
| 2021/02/26 | 4,715 | 4,805 | 4,605 | 4,715 | 181,100 |
| 2021/02/25 | 4,825 | 4,920 | 4,760 | 4,765 | 195,800 |
| 2021/02/24 | 4,825 | 4,915 | 4,785 | 4,785 | 178,700 |
| 2021/02/22 | 4,870 | 4,935 | 4,855 | 4,890 | 115,600 |
| 2021/02/19 | 4,880 | 4,930 | 4,830 | 4,850 | 128,300 |
| 2021/02/18 | 5,080 | 5,100 | 4,865 | 4,880 | 182,700 |
| 2021/02/17 | 5,080 | 5,100 | 5,020 | 5,080 | 104,000 |
| 2021/02/16 | 5,020 | 5,170 | 5,010 | 5,070 | 172,200 |
| 2021/02/15 | 5,040 | 5,040 | 4,960 | 4,995 | 115,400 |
| 2021/02/12 | 4,970 | 5,060 | 4,925 | 5,020 | 161,400 |
| 2021/02/10 | 5,060 | 5,060 | 4,940 | 4,970 | 121,400 |
| 2021/02/09 | 5,020 | 5,060 | 4,935 | 5,040 | 147,500 |
| 2021/02/08 | 5,060 | 5,070 | 4,965 | 4,975 | 152,200 |
| 2021/02/05 | 4,940 | 5,080 | 4,940 | 5,030 | 198,900 |
| 2021/02/04 | 4,960 | 5,060 | 4,925 | 4,990 | 220,700 |
| 2021/02/03 | 5,130 | 5,190 | 5,040 | 5,040 | 248,300 |
| 2021/02/02 | 5,230 | 5,250 | 5,110 | 5,130 | 218,100 |
| 2021/02/01 | 4,905 | 5,260 | 4,905 | 5,230 | 264,200 |
| 2021/01/29 | 5,290 | 5,330 | 5,050 | 5,140 | 217,700 |
| 2021/01/28 | 5,170 | 5,280 | 5,140 | 5,240 | 165,400 |
| 2021/01/27 | 5,270 | 5,300 | 5,190 | 5,250 | 132,900 |
| 2021/01/26 | 5,250 | 5,280 | 5,070 | 5,090 | 162,700 |
| 2021/01/25 | 5,290 | 5,330 | 5,200 | 5,230 | 145,300 |
| 2021/01/22 | 5,200 | 5,330 | 5,170 | 5,280 | 195,300 |
| 2021/01/21 | 5,020 | 5,350 | 5,020 | 5,260 | 348,200 |
| 2021/01/20 | 4,935 | 5,020 | 4,880 | 4,955 | 225,100 |
| 2021/01/19 | 5,000 | 5,020 | 4,820 | 4,925 | 206,300 |
| 2021/01/18 | 4,925 | 5,020 | 4,895 | 5,020 | 160,500 |
| 2021/01/15 | 5,050 | 5,130 | 4,975 | 5,010 | 210,800 |
| 2021/01/14 | 5,170 | 5,200 | 5,070 | 5,110 | 243,500 |
| 2021/01/13 | 5,200 | 5,360 | 5,130 | 5,230 | 244,800 |
| 2021/01/12 | 5,460 | 5,460 | 5,250 | 5,300 | 275,000 |
| 2021/01/08 | 5,710 | 5,790 | 5,550 | 5,560 | 309,000 |
| 2021/01/07 | 5,790 | 5,850 | 5,680 | 5,740 | 317,000 |
| 2021/01/06 | 6,070 | 6,230 | 5,860 | 5,890 | 283,100 |
| 2021/01/05 | 5,920 | 6,160 | 5,920 | 6,120 | 130,600 |
| 2021/01/04 | 5,920 | 6,020 | 5,910 | 5,970 | 157,400 |