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 |
|---|---|---|---|---|---|
| 2008/12/30 | 70,500 | 71,200 | 68,400 | 69,600 | 4,642 |
| 2008/12/29 | 74,000 | 75,900 | 71,600 | 72,400 | 4,655 |
| 2008/12/26 | 68,000 | 73,500 | 67,500 | 73,500 | 3,629 |
| 2008/12/25 | 69,000 | 70,300 | 66,500 | 68,500 | 1,614 |
| 2008/12/24 | 71,400 | 72,100 | 67,500 | 68,000 | 3,990 |
| 2008/12/22 | 71,700 | 73,000 | 69,700 | 71,200 | 2,653 |
| 2008/12/19 | 71,900 | 72,700 | 69,600 | 69,900 | 3,541 |
| 2008/12/18 | 74,000 | 74,000 | 69,500 | 70,900 | 4,429 |
| 2008/12/17 | 78,100 | 78,100 | 71,800 | 74,000 | 2,009 |
| 2008/12/16 | 76,100 | 77,900 | 75,200 | 75,900 | 2,518 |
| 2008/12/15 | 75,600 | 78,800 | 74,200 | 75,100 | 3,138 |
| 2008/12/12 | 73,200 | 78,800 | 73,200 | 73,800 | 7,491 |
| 2008/12/11 | 86,600 | 88,000 | 83,200 | 83,200 | 4,325 |
| 2008/12/10 | 87,600 | 95,000 | 85,000 | 93,200 | 3,942 |
| 2008/12/09 | 87,000 | 88,800 | 84,300 | 87,000 | 4,652 |
| 2008/12/08 | 88,000 | 91,000 | 83,200 | 86,600 | 6,351 |
| 2008/12/05 | 87,000 | 92,000 | 84,400 | 92,000 | 16,079 |
| 2008/12/04 | 82,000 | 82,000 | 81,500 | 82,000 | 2,816 |
| 2008/12/03 | 72,000 | 73,800 | 71,100 | 72,000 | 1,964 |
| 2008/12/02 | 68,600 | 70,800 | 67,600 | 70,100 | 2,063 |
| 2008/12/01 | 72,000 | 73,600 | 70,600 | 71,100 | 2,510 |
| 2008/11/28 | 65,600 | 69,900 | 64,700 | 69,900 | 3,263 |
| 2008/11/27 | 64,200 | 66,000 | 64,200 | 64,900 | 966 |
| 2008/11/26 | 65,000 | 66,600 | 64,000 | 64,000 | 1,469 |
| 2008/11/25 | 66,500 | 66,800 | 63,000 | 65,900 | 1,859 |
| 2008/11/21 | 58,100 | 63,600 | 57,400 | 63,000 | 2,851 |
| 2008/11/20 | 61,300 | 62,000 | 59,600 | 59,600 | 2,922 |
| 2008/11/19 | 70,100 | 71,100 | 64,600 | 64,600 | 3,397 |
| 2008/11/18 | 70,500 | 73,300 | 69,500 | 69,600 | 1,677 |
| 2008/11/17 | 74,500 | 75,800 | 71,000 | 72,100 | 2,406 |
| 2008/11/14 | 81,000 | 82,600 | 75,900 | 76,500 | 2,202 |
| 2008/11/13 | 76,500 | 80,100 | 75,400 | 78,000 | 3,077 |
| 2008/11/12 | 83,300 | 85,300 | 79,200 | 79,400 | 3,418 |
| 2008/11/11 | 82,700 | 87,700 | 81,200 | 84,700 | 4,891 |
| 2008/11/10 | 84,000 | 84,000 | 81,200 | 82,700 | 4,270 |
| 2008/11/07 | 71,500 | 80,900 | 71,500 | 79,700 | 7,204 |
| 2008/11/06 | 64,200 | 71,200 | 63,300 | 71,200 | 5,182 |
| 2008/11/05 | 65,500 | 67,300 | 64,300 | 66,200 | 4,708 |
| 2008/11/04 | 63,600 | 64,500 | 62,200 | 63,600 | 2,799 |
| 2008/10/31 | 64,000 | 66,300 | 60,800 | 62,100 | 2,495 |
| 2008/10/30 | 61,000 | 63,400 | 59,900 | 62,500 | 1,908 |
| 2008/10/29 | 62,500 | 63,100 | 60,100 | 61,500 | 1,809 |
| 2008/10/28 | 53,200 | 58,500 | 49,750 | 58,500 | 1,839 |
| 2008/10/27 | 58,300 | 60,700 | 54,700 | 54,700 | 2,569 |
| 2008/10/24 | 63,400 | 63,400 | 59,000 | 59,700 | 1,663 |
| 2008/10/23 | 62,200 | 63,400 | 59,700 | 63,400 | 1,945 |
| 2008/10/22 | 64,100 | 65,000 | 61,800 | 64,200 | 1,483 |
| 2008/10/21 | 67,100 | 68,000 | 64,200 | 65,500 | 2,322 |
| 2008/10/20 | 62,500 | 65,300 | 62,100 | 64,600 | 2,156 |
| 2008/10/17 | 61,300 | 62,700 | 59,100 | 61,100 | 2,076 |
| 2008/10/16 | 57,800 | 60,600 | 57,800 | 58,300 | 2,377 |
| 2008/10/15 | 58,000 | 62,700 | 56,900 | 62,700 | 4,131 |
| 2008/10/14 | 57,700 | 57,700 | 57,000 | 57,700 | 2,458 |
| 2008/10/10 | 52,000 | 53,700 | 52,000 | 52,700 | 3,015 |
| 2008/10/09 | 54,700 | 59,500 | 52,500 | 57,000 | 4,353 |
| 2008/10/08 | 60,200 | 63,000 | 53,100 | 55,200 | 8,524 |
| 2008/10/07 | 58,000 | 62,000 | 58,000 | 58,100 | 4,956 |
| 2008/10/06 | 66,000 | 66,600 | 63,000 | 63,000 | 3,311 |
| 2008/10/03 | 67,600 | 70,000 | 66,900 | 68,000 | 2,421 |
| 2008/10/02 | 72,700 | 73,500 | 68,000 | 68,600 | 2,478 |
| 2008/10/01 | 75,000 | 76,800 | 72,300 | 72,700 | 1,158 |
| 2008/09/30 | 68,500 | 77,000 | 67,800 | 74,500 | 4,302 |
| 2008/09/29 | 74,500 | 75,400 | 70,500 | 72,000 | 1,573 |
| 2008/09/26 | 75,700 | 76,700 | 73,300 | 73,700 | 1,267 |
| 2008/09/25 | 75,300 | 76,800 | 73,500 | 74,700 | 1,547 |
| 2008/09/24 | 78,500 | 78,700 | 76,000 | 77,200 | 2,298 |
| 2008/09/22 | 80,500 | 81,900 | 78,500 | 78,900 | 2,963 |
| 2008/09/19 | 80,000 | 82,400 | 77,300 | 78,700 | 4,606 |
| 2008/09/18 | 73,500 | 78,700 | 73,000 | 78,000 | 6,755 |
| 2008/09/17 | 73,100 | 76,500 | 72,500 | 72,700 | 5,206 |
| 2008/09/16 | 65,900 | 82,400 | 65,700 | 71,100 | 12,486 |
| 2008/09/12 | 72,500 | 73,600 | 71,100 | 72,400 | 1,553 |
| 2008/09/11 | 70,500 | 73,300 | 70,000 | 71,700 | 2,709 |
| 2008/09/10 | 73,000 | 75,200 | 70,300 | 72,500 | 3,239 |
| 2008/09/09 | 74,700 | 77,400 | 73,300 | 74,900 | 3,193 |
| 2008/09/08 | 70,000 | 73,700 | 70,000 | 73,700 | 2,753 |
| 2008/09/05 | 66,900 | 69,100 | 65,700 | 68,700 | 3,133 |
| 2008/09/04 | 72,700 | 73,000 | 68,400 | 69,400 | 4,094 |
| 2008/09/03 | 78,800 | 79,500 | 73,100 | 73,700 | 4,069 |
| 2008/09/02 | 79,900 | 81,500 | 76,100 | 78,100 | 6,503 |
| 2008/09/01 | 76,600 | 80,500 | 76,500 | 79,500 | 3,526 |
| 2008/08/29 | 76,100 | 78,600 | 73,000 | 78,100 | 3,965 |
| 2008/08/28 | 79,000 | 80,500 | 73,000 | 74,300 | 5,547 |
| 2008/08/27 | 80,000 | 80,100 | 78,200 | 79,000 | 2,594 |
| 2008/08/26 | 79,800 | 80,900 | 79,000 | 79,100 | 3,150 |
| 2008/08/25 | 79,200 | 81,300 | 77,500 | 80,800 | 7,637 |
| 2008/08/22 | 76,700 | 79,400 | 76,600 | 77,800 | 3,908 |
| 2008/08/21 | 78,000 | 79,000 | 75,300 | 77,700 | 6,203 |
| 2008/08/20 | 72,700 | 78,100 | 71,500 | 77,300 | 6,461 |
| 2008/08/19 | 71,200 | 75,700 | 71,200 | 73,300 | 6,316 |
| 2008/08/18 | 68,500 | 72,200 | 67,400 | 72,200 | 5,076 |
| 2008/08/15 | 68,000 | 69,000 | 65,500 | 67,200 | 2,996 |
| 2008/08/14 | 66,000 | 69,600 | 65,600 | 68,000 | 4,095 |
| 2008/08/13 | 63,700 | 67,500 | 63,200 | 67,500 | 9,954 |
| 2008/08/12 | 62,700 | 65,700 | 62,200 | 62,500 | 11,990 |
| 2008/08/11 | 67,800 | 71,800 | 67,200 | 67,200 | 5,239 |
| 2008/08/08 | 65,500 | 69,300 | 65,300 | 67,800 | 4,229 |
| 2008/08/07 | 70,000 | 71,800 | 68,500 | 68,500 | 2,425 |
| 2008/08/06 | 72,400 | 74,800 | 70,800 | 70,800 | 7,185 |
| 2008/08/05 | 69,000 | 71,500 | 67,800 | 69,900 | 4,563 |
| 2008/08/04 | 71,500 | 71,900 | 68,000 | 68,000 | 4,005 |
| 2008/08/01 | 76,000 | 76,000 | 70,100 | 72,300 | 4,592 |
| 2008/07/31 | 79,100 | 79,700 | 73,500 | 74,000 | 6,838 |
| 2008/07/30 | 84,000 | 84,600 | 79,500 | 80,100 | 9,729 |
| 2008/07/29 | 76,600 | 82,400 | 75,500 | 82,000 | 8,230 |
| 2008/07/28 | 79,500 | 82,000 | 78,300 | 78,400 | 9,694 |
| 2008/07/25 | 79,300 | 81,700 | 76,600 | 77,500 | 9,660 |
| 2008/07/24 | 75,000 | 82,900 | 74,000 | 82,300 | 15,385 |
| 2008/07/23 | 72,000 | 73,000 | 70,100 | 73,000 | 6,364 |
| 2008/07/22 | 69,600 | 71,000 | 63,800 | 68,000 | 9,304 |
| 2008/07/18 | 75,300 | 76,900 | 69,100 | 71,500 | 7,707 |
| 2008/07/17 | 76,000 | 78,200 | 72,000 | 76,300 | 15,071 |
| 2008/07/16 | 69,000 | 70,000 | 67,200 | 70,000 | 5,392 |
| 2008/07/15 | 70,500 | 72,200 | 65,000 | 65,000 | 10,207 |
| 2008/07/14 | 71,800 | 74,700 | 68,800 | 72,300 | 12,092 |
| 2008/07/11 | 83,300 | 83,700 | 73,000 | 73,800 | 12,884 |
| 2008/07/10 | 80,000 | 84,800 | 79,100 | 81,500 | 6,854 |
| 2008/07/09 | 89,400 | 90,900 | 82,800 | 82,800 | 7,012 |
| 2008/07/08 | 91,900 | 92,100 | 86,500 | 87,200 | 6,072 |
| 2008/07/07 | 88,900 | 94,500 | 85,000 | 92,800 | 9,076 |
| 2008/07/04 | 93,900 | 96,300 | 84,500 | 88,800 | 17,232 |
| 2008/07/03 | 100,000 | 101,000 | 92,300 | 93,800 | 15,163 |
| 2008/07/02 | 113,000 | 114,000 | 102,000 | 102,000 | 10,112 |
| 2008/07/01 | 103,000 | 114,000 | 102,000 | 111,000 | 8,813 |
| 2008/06/30 | 103,000 | 105,000 | 101,000 | 102,000 | 5,120 |
| 2008/06/27 | 97,000 | 102,000 | 96,000 | 101,000 | 7,877 |
| 2008/06/26 | 101,000 | 104,000 | 95,400 | 103,000 | 10,302 |
| 2008/06/25 | 108,000 | 108,000 | 99,000 | 103,000 | 8,900 |
| 2008/06/24 | 109,000 | 110,000 | 104,000 | 109,000 | 8,032 |
| 2008/06/23 | 109,000 | 112,000 | 104,000 | 107,000 | 11,221 |
| 2008/06/20 | 120,000 | 121,000 | 109,000 | 110,000 | 9,317 |
| 2008/06/19 | 124,000 | 124,000 | 117,000 | 118,000 | 6,765 |
| 2008/06/18 | 128,000 | 130,000 | 122,000 | 126,000 | 3,475 |
| 2008/06/17 | 131,000 | 131,000 | 123,000 | 127,000 | 4,746 |
| 2008/06/16 | 126,000 | 132,000 | 125,000 | 131,000 | 3,896 |
| 2008/06/13 | 132,000 | 135,000 | 125,000 | 126,000 | 3,544 |
| 2008/06/12 | 133,000 | 137,000 | 127,000 | 128,000 | 5,492 |
| 2008/06/11 | 148,000 | 150,000 | 131,000 | 139,000 | 9,596 |
| 2008/06/10 | 152,000 | 155,000 | 146,000 | 151,000 | 5,092 |
| 2008/06/09 | 141,000 | 153,000 | 139,000 | 150,000 | 5,695 |
| 2008/06/06 | 146,000 | 146,000 | 137,000 | 141,000 | 6,248 |
| 2008/06/05 | 151,000 | 151,000 | 144,000 | 145,000 | 2,560 |
| 2008/06/04 | 152,000 | 157,000 | 147,000 | 150,000 | 7,021 |
| 2008/06/03 | 162,000 | 164,000 | 151,000 | 153,000 | 9,470 |
| 2008/06/02 | 161,000 | 166,000 | 153,000 | 156,000 | 9,420 |
| 2008/05/30 | 150,000 | 157,000 | 146,000 | 156,000 | 5,045 |
| 2008/05/29 | 155,000 | 160,000 | 152,000 | 153,000 | 4,850 |
| 2008/05/28 | 154,000 | 162,000 | 148,000 | 157,000 | 11,177 |
| 2008/05/27 | 142,000 | 158,000 | 141,000 | 155,000 | 19,375 |
| 2008/05/26 | 142,000 | 153,000 | 137,000 | 138,000 | 21,910 |
| 2008/05/23 | 131,000 | 142,000 | 130,000 | 141,000 | 14,470 |
| 2008/05/22 | 123,000 | 130,000 | 122,000 | 130,000 | 6,726 |
| 2008/05/21 | 122,000 | 127,000 | 121,000 | 125,000 | 4,412 |
| 2008/05/20 | 122,000 | 126,000 | 118,000 | 124,000 | 6,561 |
| 2008/05/19 | 111,000 | 121,000 | 109,000 | 121,000 | 7,452 |
| 2008/05/16 | 118,000 | 120,000 | 103,000 | 107,000 | 10,263 |
| 2008/05/15 | 119,000 | 122,000 | 116,000 | 117,000 | 4,247 |
| 2008/05/14 | 121,000 | 124,000 | 118,000 | 123,000 | 3,103 |
| 2008/05/13 | 124,000 | 126,000 | 118,000 | 120,000 | 5,709 |
| 2008/05/12 | 132,000 | 134,000 | 126,000 | 129,000 | 5,979 |
| 2008/05/09 | 125,000 | 144,000 | 122,000 | 131,000 | 27,650 |
| 2008/05/08 | 125,000 | 130,000 | 122,000 | 124,000 | 6,625 |
| 2008/05/07 | 118,000 | 129,000 | 117,000 | 127,000 | 10,317 |
| 2008/05/02 | 115,000 | 117,000 | 113,000 | 114,000 | 1,663 |
| 2008/05/01 | 118,000 | 118,000 | 114,000 | 115,000 | 2,049 |
| 2008/04/30 | 114,000 | 118,000 | 112,000 | 117,000 | 4,263 |
| 2008/04/28 | 116,000 | 117,000 | 111,000 | 112,000 | 2,543 |
| 2008/04/25 | 117,000 | 120,000 | 114,000 | 116,000 | 3,180 |
| 2008/04/24 | 125,000 | 128,000 | 116,000 | 116,000 | 8,577 |
| 2008/04/23 | 123,000 | 126,000 | 120,000 | 126,000 | 6,769 |
| 2008/04/22 | 117,000 | 125,000 | 116,000 | 123,000 | 9,431 |
| 2008/04/21 | 115,000 | 119,000 | 112,000 | 118,000 | 6,565 |
| 2008/04/18 | 112,000 | 115,000 | 110,000 | 110,000 | 2,352 |
| 2008/04/17 | 114,000 | 115,000 | 106,000 | 111,000 | 6,350 |
| 2008/04/16 | 112,000 | 120,000 | 111,000 | 112,000 | 15,327 |
| 2008/04/15 | 103,000 | 109,000 | 101,000 | 109,000 | 12,785 |
| 2008/04/14 | 98,000 | 99,700 | 97,300 | 98,200 | 1,805 |
| 2008/04/11 | 102,000 | 102,000 | 99,100 | 101,000 | 4,784 |
| 2008/04/10 | 94,000 | 101,000 | 93,500 | 98,000 | 2,668 |
| 2008/04/09 | 102,000 | 102,000 | 94,700 | 95,900 | 3,190 |
| 2008/04/08 | 105,000 | 107,000 | 99,700 | 99,900 | 4,470 |
| 2008/04/07 | 101,000 | 108,000 | 101,000 | 107,000 | 8,905 |
| 2008/04/04 | 96,100 | 103,000 | 95,300 | 100,000 | 10,866 |
| 2008/04/03 | 97,000 | 97,200 | 95,000 | 95,600 | 1,568 |
| 2008/04/02 | 96,000 | 97,800 | 95,700 | 96,200 | 2,738 |
| 2008/04/01 | 91,600 | 94,800 | 90,000 | 93,200 | 2,043 |
| 2008/03/31 | 95,600 | 95,600 | 91,200 | 91,600 | 1,866 |
| 2008/03/28 | 96,000 | 96,800 | 94,000 | 95,600 | 2,098 |
| 2008/03/27 | 99,000 | 99,700 | 95,300 | 96,900 | 3,069 |
| 2008/03/26 | 96,000 | 103,000 | 96,000 | 99,200 | 8,885 |
| 2008/03/25 | 93,000 | 98,900 | 92,600 | 98,500 | 8,305 |
| 2008/03/24 | 89,600 | 92,700 | 88,900 | 89,500 | 3,894 |
| 2008/03/21 | 87,900 | 92,200 | 85,500 | 91,600 | 4,543 |
| 2008/03/19 | 85,500 | 89,400 | 84,900 | 86,600 | 4,600 |
| 2008/03/18 | 85,300 | 85,800 | 82,100 | 83,900 | 3,388 |
| 2008/03/17 | 84,800 | 92,000 | 81,400 | 83,500 | 9,677 |
| 2008/03/14 | 88,500 | 88,900 | 81,300 | 82,100 | 2,019 |
| 2008/03/13 | 88,000 | 92,900 | 85,300 | 87,400 | 1,918 |
| 2008/03/12 | 97,000 | 97,700 | 88,300 | 89,000 | 3,748 |
| 2008/03/11 | 86,300 | 94,500 | 82,000 | 92,100 | 6,576 |
| 2008/03/10 | 98,000 | 98,300 | 89,000 | 89,000 | 5,514 |
| 2008/03/07 | 101,000 | 102,000 | 99,000 | 99,000 | 3,260 |
| 2008/03/06 | 105,000 | 107,000 | 101,000 | 104,000 | 5,015 |
| 2008/03/05 | 109,000 | 115,000 | 106,000 | 106,000 | 6,368 |
| 2008/03/04 | 115,000 | 116,000 | 106,000 | 109,000 | 9,622 |
| 2008/03/03 | 97,000 | 114,000 | 97,000 | 109,000 | 14,085 |
| 2008/02/29 | 100,000 | 103,000 | 98,400 | 101,000 | 6,956 |
| 2008/02/28 | 94,300 | 103,000 | 93,700 | 103,000 | 10,480 |
| 2008/02/27 | 95,900 | 96,000 | 93,000 | 93,700 | 3,415 |
| 2008/02/26 | 97,900 | 98,200 | 92,700 | 95,000 | 4,840 |
| 2008/02/25 | 98,500 | 99,800 | 96,400 | 96,600 | 4,374 |
| 2008/02/22 | 99,100 | 101,000 | 96,400 | 98,600 | 5,804 |
| 2008/02/21 | 103,000 | 104,000 | 99,200 | 101,000 | 5,081 |
| 2008/02/20 | 102,000 | 107,000 | 98,000 | 100,000 | 10,291 |
| 2008/02/19 | 102,000 | 108,000 | 98,800 | 101,000 | 15,913 |
| 2008/02/18 | 96,000 | 106,000 | 95,700 | 102,000 | 21,653 |
| 2008/02/15 | 94,200 | 97,200 | 93,400 | 95,300 | 9,826 |
| 2008/02/14 | 102,000 | 102,000 | 96,700 | 97,200 | 15,094 |
| 2008/02/13 | 93,100 | 93,100 | 93,100 | 93,100 | 2,696 |
| 2008/02/12 | 88,100 | 92,000 | 83,100 | 83,100 | 9,029 |
| 2008/02/08 | 99,600 | 99,700 | 90,100 | 93,100 | 7,871 |
| 2008/02/07 | 99,100 | 102,000 | 96,000 | 98,300 | 8,152 |
| 2008/02/06 | 94,300 | 99,000 | 94,100 | 97,700 | 8,652 |
| 2008/02/05 | 102,000 | 103,000 | 96,400 | 99,100 | 11,457 |
| 2008/02/04 | 92,300 | 98,100 | 91,700 | 98,100 | 13,094 |
| 2008/02/01 | 92,300 | 93,400 | 86,000 | 88,100 | 8,356 |
| 2008/01/31 | 88,000 | 92,800 | 87,500 | 90,500 | 10,211 |
| 2008/01/30 | 85,700 | 96,500 | 84,700 | 90,000 | 23,609 |
| 2008/01/29 | 83,700 | 87,700 | 81,600 | 87,700 | 14,593 |
| 2008/01/28 | 76,100 | 82,700 | 75,400 | 77,700 | 18,389 |
| 2008/01/25 | 70,400 | 72,900 | 69,600 | 72,900 | 11,068 |
| 2008/01/24 | 65,000 | 67,900 | 64,200 | 67,900 | 13,391 |
| 2008/01/23 | 68,800 | 69,800 | 61,600 | 62,900 | 17,842 |
| 2008/01/22 | 68,600 | 71,700 | 64,600 | 64,800 | 9,905 |
| 2008/01/21 | 79,700 | 82,200 | 73,600 | 74,100 | 11,581 |
| 2008/01/18 | 73,900 | 84,000 | 73,500 | 81,700 | 13,772 |
| 2008/01/17 | 74,100 | 79,800 | 68,300 | 78,900 | 15,487 |
| 2008/01/16 | 66,600 | 74,100 | 66,000 | 71,300 | 19,859 |
| 2008/01/15 | 80,000 | 80,500 | 67,300 | 69,100 | 20,343 |
| 2008/01/11 | 85,000 | 86,200 | 73,300 | 74,000 | 17,197 |
| 2008/01/10 | 91,000 | 91,800 | 83,200 | 83,200 | 10,390 |
| 2008/01/09 | 87,300 | 91,300 | 84,300 | 90,300 | 13,745 |
| 2008/01/08 | 95,000 | 96,200 | 91,000 | 92,300 | 8,660 |
| 2008/01/07 | 98,200 | 99,000 | 95,100 | 96,400 | 5,851 |
| 2008/01/04 | 95,600 | 101,000 | 93,600 | 99,900 | 3,387 |