マネーパートナーズグループ(8732)の株価時系列情報
マネーパートナーズグループ(8732)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 100,000 | 103,000 | 98,700 | 99,600 | 5,262 |
| 2007/12/27 | 111,000 | 114,000 | 103,000 | 104,000 | 13,309 |
| 2007/12/26 | 98,100 | 107,000 | 95,200 | 107,000 | 12,359 |
| 2007/12/25 | 102,000 | 103,000 | 91,000 | 97,000 | 11,791 |
| 2007/12/25 | 1 -> 3.00 分割 | ||||
| 2007/12/21 | 303,000 | 307,000 | 283,000 | 299,000 | 9,358 |
| 2007/12/20 | 339,000 | 345,000 | 299,000 | 302,000 | 5,570 |
| 2007/12/19 | 357,000 | 357,000 | 333,000 | 335,000 | 2,314 |
| 2007/12/18 | 341,000 | 358,000 | 341,000 | 353,000 | 3,123 |
| 2007/12/17 | 392,000 | 395,000 | 356,000 | 356,000 | 1,642 |
| 2007/12/14 | 421,000 | 421,000 | 397,000 | 400,000 | 1,425 |
| 2007/12/13 | 407,000 | 431,000 | 403,000 | 412,000 | 3,765 |
| 2007/12/12 | 388,000 | 406,000 | 387,000 | 405,000 | 2,518 |
| 2007/12/11 | 405,000 | 405,000 | 385,000 | 386,000 | 1,056 |
| 2007/12/10 | 406,000 | 406,000 | 397,000 | 400,000 | 834 |
| 2007/12/07 | 407,000 | 415,000 | 403,000 | 403,000 | 865 |
| 2007/12/06 | 427,000 | 429,000 | 405,000 | 408,000 | 2,106 |
| 2007/12/05 | 425,000 | 429,000 | 405,000 | 419,000 | 3,697 |
| 2007/12/04 | 439,000 | 450,000 | 423,000 | 425,000 | 9,183 |
| 2007/12/03 | 398,000 | 400,000 | 389,000 | 400,000 | 417 |
| 2007/11/30 | 398,000 | 398,000 | 385,000 | 393,000 | 183 |
| 2007/11/29 | 396,000 | 403,000 | 395,000 | 396,000 | 556 |
| 2007/11/28 | 377,000 | 392,000 | 377,000 | 384,000 | 1,016 |
| 2007/11/27 | 350,000 | 373,000 | 349,000 | 373,000 | 656 |
| 2007/11/26 | 351,000 | 372,000 | 346,000 | 365,000 | 1,159 |
| 2007/11/22 | 343,000 | 352,000 | 332,000 | 345,000 | 828 |
| 2007/11/21 | 377,000 | 381,000 | 352,000 | 352,000 | 520 |
| 2007/11/20 | 358,000 | 378,000 | 354,000 | 376,000 | 548 |
| 2007/11/19 | 399,000 | 402,000 | 374,000 | 374,000 | 826 |
| 2007/11/16 | 375,000 | 399,000 | 372,000 | 394,000 | 1,332 |
| 2007/11/15 | 382,000 | 402,000 | 373,000 | 388,000 | 2,643 |
| 2007/11/14 | 384,000 | 396,000 | 380,000 | 380,000 | 2,216 |
| 2007/11/13 | 385,000 | 396,000 | 372,000 | 374,000 | 3,082 |
| 2007/11/12 | 352,000 | 364,000 | 343,000 | 362,000 | 1,175 |
| 2007/11/09 | 340,000 | 382,000 | 339,000 | 371,000 | 2,122 |
| 2007/11/08 | 332,000 | 351,000 | 325,000 | 346,000 | 1,411 |
| 2007/11/07 | 380,000 | 383,000 | 338,000 | 342,000 | 1,735 |
| 2007/11/06 | 390,000 | 397,000 | 364,000 | 370,000 | 1,491 |
| 2007/11/05 | 420,000 | 422,000 | 398,000 | 400,000 | 1,156 |
| 2007/11/02 | 425,000 | 437,000 | 415,000 | 422,000 | 2,706 |
| 2007/11/01 | 461,000 | 471,000 | 438,000 | 440,000 | 2,769 |
| 2007/10/31 | 441,000 | 462,000 | 438,000 | 453,000 | 2,512 |
| 2007/10/30 | 446,000 | 448,000 | 432,000 | 437,000 | 846 |
| 2007/10/29 | 449,000 | 453,000 | 436,000 | 438,000 | 1,787 |
| 2007/10/26 | 426,000 | 453,000 | 421,000 | 444,000 | 2,270 |
| 2007/10/25 | 467,000 | 468,000 | 427,000 | 428,000 | 3,006 |
| 2007/10/24 | 439,000 | 474,000 | 429,000 | 466,000 | 5,094 |
| 2007/10/23 | 439,000 | 444,000 | 420,000 | 424,000 | 1,369 |
| 2007/10/22 | 412,000 | 435,000 | 404,000 | 428,000 | 1,306 |
| 2007/10/19 | 445,000 | 455,000 | 435,000 | 441,000 | 2,340 |
| 2007/10/18 | 427,000 | 456,000 | 425,000 | 452,000 | 2,620 |
| 2007/10/17 | 430,000 | 448,000 | 417,000 | 423,000 | 2,354 |
| 2007/10/16 | 420,000 | 446,000 | 408,000 | 439,000 | 2,357 |
| 2007/10/15 | 456,000 | 461,000 | 428,000 | 432,000 | 2,389 |
| 2007/10/12 | 455,000 | 464,000 | 448,000 | 452,000 | 1,895 |
| 2007/10/11 | 438,000 | 465,000 | 433,000 | 464,000 | 2,871 |
| 2007/10/10 | 468,000 | 477,000 | 439,000 | 441,000 | 3,958 |
| 2007/10/09 | 470,000 | 492,000 | 464,000 | 472,000 | 8,673 |
| 2007/10/05 | 434,000 | 458,000 | 422,000 | 457,000 | 4,946 |
| 2007/10/04 | 438,000 | 456,000 | 427,000 | 429,000 | 7,051 |
| 2007/10/03 | 418,000 | 429,000 | 402,000 | 429,000 | 5,085 |
| 2007/10/02 | 395,000 | 425,000 | 392,000 | 412,000 | 7,331 |
| 2007/10/01 | 378,000 | 387,000 | 371,000 | 386,000 | 3,215 |
| 2007/09/28 | 399,000 | 399,000 | 373,000 | 374,000 | 4,006 |
| 2007/09/27 | 403,000 | 412,000 | 395,000 | 400,000 | 3,014 |
| 2007/09/26 | 374,000 | 399,000 | 373,000 | 396,000 | 2,489 |
| 2007/09/25 | 390,000 | 391,000 | 367,000 | 371,000 | 1,739 |
| 2007/09/21 | 389,000 | 402,000 | 380,000 | 385,000 | 2,306 |
| 2007/09/20 | 413,000 | 423,000 | 389,000 | 389,000 | 5,600 |
| 2007/09/19 | 418,000 | 418,000 | 413,000 | 418,000 | 3,134 |
| 2007/09/18 | 380,000 | 386,000 | 367,000 | 368,000 | 979 |
| 2007/09/14 | 392,000 | 412,000 | 385,000 | 395,000 | 4,863 |
| 2007/09/13 | 360,000 | 387,000 | 360,000 | 383,000 | 3,388 |
| 2007/09/12 | 360,000 | 383,000 | 350,000 | 355,000 | 2,881 |
| 2007/09/11 | 359,000 | 359,000 | 338,000 | 346,000 | 644 |
| 2007/09/10 | 355,000 | 364,000 | 348,000 | 354,000 | 1,081 |
| 2007/09/07 | 387,000 | 393,000 | 368,000 | 375,000 | 929 |
| 2007/09/06 | 366,000 | 392,000 | 364,000 | 385,000 | 1,375 |
| 2007/09/05 | 396,000 | 396,000 | 374,000 | 376,000 | 1,727 |
| 2007/09/04 | 408,000 | 408,000 | 376,000 | 376,000 | 1,736 |
| 2007/09/03 | 406,000 | 415,000 | 401,000 | 403,000 | 2,044 |
| 2007/08/31 | 399,000 | 416,000 | 389,000 | 405,000 | 3,740 |
| 2007/08/30 | 402,000 | 420,000 | 393,000 | 401,000 | 6,640 |
| 2007/08/29 | 333,000 | 398,000 | 326,000 | 392,000 | 5,801 |
| 2007/08/28 | 350,000 | 356,000 | 341,000 | 348,000 | 2,865 |
| 2007/08/27 | 367,000 | 374,000 | 355,000 | 358,000 | 3,955 |
| 2007/08/24 | 355,000 | 381,000 | 347,000 | 348,000 | 9,545 |
| 2007/08/23 | 313,000 | 335,000 | 310,000 | 335,000 | 4,848 |
| 2007/08/22 | 293,000 | 309,000 | 288,000 | 295,000 | 3,205 |
| 2007/08/21 | 283,000 | 318,000 | 272,000 | 298,000 | 7,644 |
| 2007/08/20 | 325,000 | 329,000 | 279,000 | 282,000 | 8,574 |
| 2007/08/17 | 354,000 | 357,000 | 304,000 | 307,000 | 4,108 |
| 2007/08/16 | 362,000 | 374,000 | 343,000 | 354,000 | 2,925 |
| 2007/08/15 | 350,000 | 369,000 | 341,000 | 367,000 | 3,163 |
| 2007/08/14 | 379,000 | 380,000 | 356,000 | 357,000 | 3,129 |
| 2007/08/13 | 405,000 | 411,000 | 369,000 | 375,000 | 6,149 |
| 2007/08/10 | 370,000 | 396,000 | 365,000 | 390,000 | 3,025 |
| 2007/08/09 | 396,000 | 433,000 | 365,000 | 383,000 | 8,296 |
| 2007/08/08 | 343,000 | 388,000 | 341,000 | 388,000 | 6,870 |
| 2007/08/07 | 393,000 | 395,000 | 338,000 | 338,000 | 3,887 |
| 2007/08/06 | 389,000 | 393,000 | 378,000 | 378,000 | 1,743 |
| 2007/08/03 | 421,000 | 425,000 | 394,000 | 404,000 | 2,669 |
| 2007/08/02 | 450,000 | 457,000 | 412,000 | 416,000 | 3,489 |
| 2007/08/01 | 464,000 | 465,000 | 441,000 | 441,000 | 2,904 |
| 2007/07/31 | 468,000 | 489,000 | 465,000 | 466,000 | 5,250 |
| 2007/07/30 | 440,000 | 466,000 | 433,000 | 460,000 | 4,146 |
| 2007/07/27 | 446,000 | 456,000 | 431,000 | 438,000 | 4,969 |
| 2007/07/26 | 499,000 | 515,000 | 466,000 | 466,000 | 7,553 |
| 2007/07/25 | 472,000 | 500,000 | 469,000 | 494,000 | 4,952 |
| 2007/07/24 | 465,000 | 500,999 | 459,000 | 487,000 | 10,055 |
| 2007/07/23 | 485,000 | 486,000 | 454,000 | 468,000 | 4,227 |
| 2007/07/20 | 493,000 | 521,999 | 479,000 | 480,000 | 6,071 |
| 2007/07/19 | 527,999 | 534,999 | 507,999 | 507,999 | 4,775 |
| 2007/07/18 | 515,000 | 538,999 | 506,999 | 537,999 | 7,608 |
| 2007/07/17 | 562,999 | 565,999 | 510,999 | 515,000 | 8,495 |
| 2007/07/13 | 575,999 | 581,999 | 544,999 | 558,999 | 11,885 |
| 2007/07/12 | 597,999 | 604,999 | 539,999 | 560,999 | 17,055 |
| 2007/07/11 | 550,999 | 590,999 | 547,999 | 587,999 | 17,472 |
| 2007/07/10 | 573,999 | 592,999 | 542,999 | 552,999 | 27,134 |
| 2007/07/09 | 470,000 | 506,000 | 468,000 | 503,999 | 11,823 |
| 2007/07/06 | 483,000 | 491,000 | 447,000 | 473,000 | 15,163 |
| 2007/07/05 | 516,999 | 525,999 | 456,000 | 468,000 | 18,802 |
| 2007/07/04 | 497,999 | 522,999 | 486,000 | 520,999 | 20,645 |
| 2007/07/03 | 535,999 | 550,999 | 485,000 | 485,000 | 31,320 |
| 2007/07/02 | 462,000 | 516,999 | 461,000 | 515,999 | 26,601 |
| 2007/06/29 | 445,000 | 470,000 | 432,000 | 467,000 | 28,956 |
| 2007/06/28 | 403,000 | 446,000 | 387,000 | 446,000 | 27,034 |
| 2007/06/27 | 379,000 | 419,000 | 349,000 | 396,000 | 23,485 |
| 2007/06/26 | 409,000 | 420,000 | 389,000 | 399,000 | 18,373 |
| 2007/06/25 | 443,000 | 458,000 | 424,000 | 439,000 | 29,795 |
| 2007/06/22 | 368,000 | 408,000 | 336,000 | 408,000 | 52,647 |
| 2007/06/21 | 370,000 | 420,000 | 320,000 | 358,000 | 60,129 |