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 |
|---|---|---|---|---|---|
| 2009/12/30 | 35,050 | 35,150 | 34,250 | 34,350 | 1,075 |
| 2009/12/29 | 35,200 | 35,650 | 35,100 | 35,100 | 1,239 |
| 2009/12/28 | 34,700 | 35,450 | 34,150 | 35,050 | 1,094 |
| 2009/12/25 | 34,900 | 35,500 | 34,700 | 34,700 | 1,238 |
| 2009/12/24 | 35,500 | 36,200 | 34,700 | 34,700 | 2,502 |
| 2009/12/22 | 34,650 | 35,600 | 34,400 | 35,450 | 1,818 |
| 2009/12/21 | 34,800 | 34,900 | 34,300 | 34,700 | 2,319 |
| 2009/12/18 | 34,300 | 34,450 | 33,800 | 33,850 | 1,858 |
| 2009/12/17 | 33,300 | 34,450 | 33,100 | 33,500 | 3,403 |
| 2009/12/16 | 32,800 | 33,300 | 32,400 | 33,050 | 2,489 |
| 2009/12/15 | 31,800 | 32,200 | 31,400 | 32,200 | 2,540 |
| 2009/12/14 | 32,400 | 32,500 | 30,800 | 31,250 | 3,222 |
| 2009/12/11 | 34,150 | 34,450 | 31,700 | 32,800 | 8,271 |
| 2009/12/10 | 37,450 | 38,100 | 35,000 | 35,700 | 7,081 |
| 2009/12/09 | 36,050 | 37,350 | 35,700 | 37,350 | 6,236 |
| 2009/12/08 | 35,500 | 36,450 | 35,350 | 36,050 | 2,877 |
| 2009/12/07 | 35,800 | 36,550 | 35,700 | 35,750 | 3,306 |
| 2009/12/04 | 33,750 | 35,850 | 33,650 | 35,000 | 3,468 |
| 2009/12/03 | 33,500 | 35,800 | 33,100 | 34,500 | 5,916 |
| 2009/12/02 | 34,200 | 34,750 | 33,000 | 33,750 | 5,027 |
| 2009/12/01 | 32,450 | 34,850 | 31,800 | 34,500 | 9,643 |
| 2009/11/30 | 30,800 | 32,450 | 30,600 | 32,450 | 9,675 |
| 2009/11/27 | 29,380 | 31,300 | 29,200 | 29,410 | 5,810 |
| 2009/11/26 | 28,600 | 30,800 | 28,510 | 29,970 | 5,389 |
| 2009/11/25 | 27,900 | 29,750 | 27,560 | 28,740 | 6,222 |
| 2009/11/24 | 32,000 | 32,050 | 28,050 | 28,050 | 12,400 |
| 2009/11/20 | 28,900 | 32,200 | 28,600 | 32,050 | 11,972 |
| 2009/11/19 | 28,000 | 29,770 | 27,500 | 29,170 | 9,264 |
| 2009/11/18 | 29,650 | 29,910 | 28,210 | 28,900 | 8,918 |
| 2009/11/17 | 30,500 | 31,500 | 29,800 | 29,950 | 5,996 |
| 2009/11/16 | 33,450 | 33,650 | 30,150 | 30,200 | 7,242 |
| 2009/11/13 | 34,100 | 34,200 | 32,800 | 34,150 | 7,484 |
| 2009/11/12 | 34,500 | 34,600 | 31,400 | 32,200 | 8,719 |
| 2009/11/11 | 36,700 | 37,150 | 34,100 | 34,200 | 9,970 |
| 2009/11/10 | 37,550 | 38,800 | 37,400 | 38,100 | 3,264 |
| 2009/11/09 | 38,050 | 38,600 | 37,150 | 37,150 | 3,003 |
| 2009/11/06 | 40,050 | 40,100 | 38,500 | 38,550 | 3,969 |
| 2009/11/05 | 40,950 | 41,100 | 39,800 | 40,000 | 2,849 |
| 2009/11/04 | 41,100 | 41,400 | 40,700 | 41,200 | 716 |
| 2009/11/02 | 40,450 | 41,400 | 40,450 | 41,200 | 1,147 |
| 2009/10/30 | 41,300 | 41,950 | 40,500 | 41,650 | 1,413 |
| 2009/10/29 | 40,500 | 41,850 | 40,300 | 41,400 | 1,695 |
| 2009/10/28 | 41,500 | 42,000 | 41,000 | 41,050 | 1,787 |
| 2009/10/27 | 42,300 | 42,500 | 41,800 | 41,900 | 1,883 |
| 2009/10/26 | 42,200 | 43,300 | 42,200 | 42,700 | 4,345 |
| 2009/10/23 | 45,300 | 45,500 | 44,600 | 44,600 | 1,418 |
| 2009/10/22 | 44,600 | 45,800 | 44,300 | 45,300 | 3,613 |
| 2009/10/21 | 44,150 | 44,750 | 43,650 | 44,750 | 2,023 |
| 2009/10/20 | 44,100 | 44,250 | 43,750 | 43,750 | 1,501 |
| 2009/10/19 | 43,550 | 44,400 | 43,500 | 43,900 | 1,268 |
| 2009/10/16 | 43,750 | 44,200 | 42,750 | 43,950 | 4,293 |
| 2009/10/15 | 45,100 | 45,300 | 43,550 | 43,750 | 3,568 |
| 2009/10/14 | 46,000 | 46,000 | 43,300 | 44,650 | 6,291 |
| 2009/10/13 | 47,400 | 47,500 | 45,850 | 46,000 | 4,201 |
| 2009/10/09 | 49,000 | 49,600 | 48,200 | 48,600 | 9,220 |
| 2009/10/08 | 47,000 | 48,000 | 46,600 | 48,000 | 7,787 |
| 2009/10/07 | 42,600 | 44,300 | 42,600 | 44,000 | 2,018 |
| 2009/10/06 | 42,000 | 42,500 | 41,800 | 42,500 | 1,493 |
| 2009/10/05 | 42,050 | 42,750 | 41,750 | 41,750 | 1,153 |
| 2009/10/02 | 42,650 | 42,900 | 42,150 | 42,200 | 2,322 |
| 2009/10/01 | 42,700 | 43,300 | 42,600 | 43,300 | 1,841 |
| 2009/09/30 | 43,500 | 43,950 | 42,800 | 42,950 | 2,885 |
| 2009/09/29 | 42,900 | 44,100 | 42,800 | 43,450 | 2,559 |
| 2009/09/28 | 44,900 | 45,000 | 43,000 | 43,100 | 4,803 |
| 2009/09/25 | 46,900 | 47,650 | 45,900 | 46,000 | 3,073 |
| 2009/09/24 | 48,350 | 48,950 | 48,300 | 48,850 | 2,456 |
| 2009/09/18 | 48,800 | 48,800 | 48,000 | 48,250 | 2,641 |
| 2009/09/17 | 48,300 | 49,100 | 48,150 | 49,000 | 1,719 |
| 2009/09/16 | 48,800 | 48,900 | 48,100 | 48,300 | 2,608 |
| 2009/09/15 | 49,050 | 49,300 | 48,500 | 48,900 | 2,163 |
| 2009/09/14 | 49,050 | 49,600 | 48,900 | 49,100 | 2,069 |
| 2009/09/11 | 49,500 | 49,800 | 48,850 | 49,050 | 3,923 |
| 2009/09/10 | 49,400 | 50,300 | 49,200 | 50,300 | 2,808 |
| 2009/09/09 | 49,000 | 49,500 | 48,950 | 49,400 | 1,674 |
| 2009/09/08 | 49,400 | 49,550 | 48,850 | 49,150 | 2,194 |
| 2009/09/07 | 49,950 | 50,100 | 49,250 | 49,550 | 1,550 |
| 2009/09/04 | 50,100 | 50,300 | 49,650 | 49,650 | 2,764 |
| 2009/09/03 | 49,500 | 49,750 | 49,200 | 49,700 | 924 |
| 2009/09/02 | 49,300 | 49,650 | 49,050 | 49,500 | 1,383 |
| 2009/09/01 | 49,500 | 49,800 | 48,850 | 49,750 | 2,271 |
| 2009/08/31 | 50,500 | 50,700 | 49,300 | 49,600 | 2,510 |
| 2009/08/28 | 50,800 | 50,900 | 50,000 | 50,100 | 2,656 |
| 2009/08/27 | 49,750 | 51,600 | 49,650 | 50,600 | 5,863 |
| 2009/08/26 | 49,000 | 49,750 | 49,000 | 49,750 | 2,082 |
| 2009/08/25 | 48,900 | 49,200 | 48,850 | 49,000 | 1,384 |
| 2009/08/24 | 49,350 | 49,350 | 48,750 | 49,300 | 1,633 |
| 2009/08/21 | 49,350 | 49,350 | 48,600 | 49,100 | 2,047 |
| 2009/08/20 | 49,500 | 49,500 | 48,500 | 48,700 | 2,802 |
| 2009/08/19 | 49,400 | 49,850 | 49,200 | 49,600 | 1,827 |
| 2009/08/18 | 48,900 | 49,700 | 48,700 | 49,200 | 1,726 |
| 2009/08/17 | 50,300 | 50,300 | 49,000 | 49,300 | 2,966 |
| 2009/08/14 | 51,000 | 51,000 | 49,800 | 50,700 | 3,811 |
| 2009/08/13 | 51,500 | 51,800 | 50,700 | 51,300 | 2,655 |
| 2009/08/12 | 50,600 | 51,300 | 50,200 | 51,000 | 2,685 |
| 2009/08/11 | 51,700 | 53,000 | 50,300 | 50,600 | 9,193 |
| 2009/08/10 | 50,600 | 53,300 | 50,200 | 52,200 | 9,839 |
| 2009/08/07 | 48,200 | 49,800 | 48,200 | 49,800 | 2,050 |
| 2009/08/06 | 49,000 | 49,300 | 48,300 | 48,600 | 1,498 |
| 2009/08/05 | 49,100 | 50,100 | 48,800 | 49,000 | 2,947 |
| 2009/08/04 | 50,100 | 50,300 | 49,150 | 49,300 | 2,548 |
| 2009/08/03 | 49,000 | 50,200 | 48,600 | 49,800 | 2,154 |
| 2009/07/31 | 50,400 | 50,600 | 49,450 | 49,750 | 2,783 |
| 2009/07/30 | 50,500 | 51,200 | 49,100 | 50,300 | 3,768 |
| 2009/07/29 | 48,300 | 50,300 | 48,150 | 50,000 | 5,104 |
| 2009/07/28 | 47,800 | 48,700 | 47,500 | 48,550 | 2,141 |
| 2009/07/27 | 47,900 | 48,200 | 47,600 | 47,900 | 1,262 |
| 2009/07/24 | 48,350 | 48,500 | 47,300 | 47,550 | 3,261 |
| 2009/07/23 | 47,900 | 48,450 | 47,250 | 47,950 | 2,543 |
| 2009/07/22 | 48,450 | 48,450 | 47,800 | 48,100 | 1,895 |
| 2009/07/21 | 49,150 | 49,150 | 47,950 | 48,200 | 2,739 |
| 2009/07/17 | 47,500 | 48,400 | 47,100 | 48,000 | 2,333 |
| 2009/07/16 | 47,150 | 48,800 | 47,100 | 47,100 | 3,683 |
| 2009/07/15 | 47,150 | 47,150 | 45,900 | 46,750 | 2,036 |
| 2009/07/14 | 46,550 | 47,450 | 45,550 | 46,800 | 4,873 |
| 2009/07/13 | 49,000 | 49,100 | 45,800 | 45,800 | 6,642 |
| 2009/07/10 | 49,350 | 49,800 | 48,300 | 49,800 | 4,135 |
| 2009/07/09 | 50,300 | 50,700 | 49,250 | 49,350 | 3,786 |
| 2009/07/08 | 51,200 | 51,300 | 49,800 | 50,200 | 4,715 |
| 2009/07/07 | 49,800 | 52,500 | 49,800 | 51,700 | 10,471 |
| 2009/07/06 | 49,300 | 49,900 | 49,100 | 49,750 | 1,979 |
| 2009/07/03 | 48,650 | 49,650 | 48,650 | 49,550 | 2,324 |
| 2009/07/02 | 50,400 | 50,600 | 49,300 | 49,450 | 3,868 |
| 2009/07/01 | 49,950 | 51,200 | 49,550 | 50,300 | 5,904 |
| 2009/06/30 | 49,300 | 49,900 | 49,100 | 49,900 | 3,588 |
| 2009/06/29 | 51,200 | 51,300 | 49,100 | 49,150 | 7,545 |
| 2009/06/26 | 51,000 | 51,600 | 50,500 | 51,100 | 3,305 |
| 2009/06/25 | 49,650 | 50,800 | 49,150 | 50,500 | 3,660 |
| 2009/06/24 | 51,500 | 52,000 | 48,350 | 49,700 | 8,585 |
| 2009/06/23 | 53,000 | 56,300 | 50,000 | 50,600 | 29,488 |
| 2009/06/22 | 51,700 | 51,700 | 51,700 | 51,700 | 1,038 |
| 2009/06/19 | 46,700 | 47,650 | 46,500 | 47,650 | 3,667 |
| 2009/06/18 | 48,350 | 48,450 | 46,750 | 46,800 | 6,131 |
| 2009/06/17 | 48,450 | 49,200 | 47,100 | 48,600 | 9,416 |
| 2009/06/16 | 50,300 | 50,700 | 48,800 | 49,250 | 6,324 |
| 2009/06/15 | 49,100 | 51,500 | 48,750 | 50,900 | 8,326 |
| 2009/06/12 | 49,200 | 49,450 | 48,100 | 48,300 | 8,240 |
| 2009/06/11 | 50,300 | 51,000 | 49,700 | 49,800 | 6,782 |
| 2009/06/10 | 51,900 | 51,900 | 49,200 | 51,400 | 8,811 |
| 2009/06/09 | 52,900 | 53,200 | 51,700 | 52,000 | 5,623 |
| 2009/06/08 | 52,300 | 53,300 | 51,600 | 52,600 | 5,890 |
| 2009/06/05 | 54,200 | 55,000 | 51,500 | 52,000 | 9,598 |
| 2009/06/04 | 52,200 | 54,700 | 51,400 | 54,600 | 7,051 |
| 2009/06/03 | 52,800 | 52,800 | 51,300 | 52,000 | 4,079 |
| 2009/06/02 | 51,800 | 52,500 | 51,000 | 52,100 | 5,141 |
| 2009/06/01 | 54,200 | 54,400 | 51,100 | 51,400 | 7,129 |
| 2009/05/29 | 53,900 | 54,500 | 53,100 | 53,900 | 4,270 |
| 2009/05/28 | 53,500 | 55,000 | 53,100 | 53,300 | 5,103 |
| 2009/05/27 | 57,200 | 57,700 | 54,100 | 54,400 | 7,243 |
| 2009/05/26 | 55,800 | 57,200 | 53,900 | 56,500 | 8,627 |
| 2009/05/25 | 58,500 | 59,200 | 55,000 | 55,000 | 12,280 |
| 2009/05/22 | 52,300 | 57,500 | 52,200 | 56,000 | 14,486 |
| 2009/05/21 | 50,400 | 53,800 | 50,100 | 53,600 | 10,124 |
| 2009/05/20 | 48,000 | 51,900 | 48,000 | 50,800 | 11,331 |
| 2009/05/19 | 48,900 | 49,200 | 47,700 | 48,050 | 3,295 |
| 2009/05/18 | 49,100 | 49,750 | 47,800 | 48,000 | 4,605 |
| 2009/05/15 | 47,550 | 49,450 | 47,150 | 48,750 | 5,030 |
| 2009/05/14 | 49,600 | 50,600 | 47,150 | 47,200 | 8,452 |
| 2009/05/13 | 52,100 | 53,500 | 51,100 | 51,100 | 12,435 |
| 2009/05/12 | 51,100 | 51,100 | 50,200 | 51,100 | 7,016 |
| 2009/05/11 | 48,600 | 49,200 | 46,850 | 47,100 | 8,088 |
| 2009/05/08 | 45,000 | 48,150 | 44,500 | 47,800 | 9,330 |
| 2009/05/07 | 44,450 | 45,850 | 43,650 | 45,250 | 10,068 |
| 2009/05/01 | 43,100 | 44,800 | 41,700 | 42,850 | 9,809 |
| 2009/04/30 | 44,200 | 46,850 | 42,600 | 43,450 | 10,550 |
| 2009/04/28 | 48,950 | 49,400 | 44,600 | 44,600 | 15,582 |
| 2009/04/27 | 49,000 | 50,700 | 46,500 | 48,600 | 17,043 |
| 2009/04/24 | 57,000 | 57,000 | 51,500 | 51,500 | 11,584 |
| 2009/04/23 | 53,100 | 57,000 | 52,700 | 56,500 | 5,000 |
| 2009/04/22 | 53,500 | 54,400 | 52,900 | 53,200 | 2,381 |
| 2009/04/21 | 53,700 | 54,800 | 52,700 | 53,900 | 3,593 |
| 2009/04/20 | 56,200 | 56,200 | 53,600 | 54,100 | 3,864 |
| 2009/04/17 | 57,700 | 58,800 | 55,800 | 56,200 | 3,527 |
| 2009/04/16 | 57,000 | 61,200 | 55,800 | 57,500 | 8,358 |
| 2009/04/15 | 55,000 | 57,900 | 54,400 | 57,200 | 5,267 |
| 2009/04/14 | 56,500 | 57,100 | 55,200 | 55,800 | 5,036 |
| 2009/04/13 | 56,000 | 56,200 | 53,700 | 54,600 | 4,620 |
| 2009/04/10 | 54,000 | 55,800 | 52,700 | 55,400 | 8,687 |
| 2009/04/09 | 50,500 | 52,300 | 49,550 | 51,500 | 7,558 |
| 2009/04/08 | 50,000 | 51,000 | 46,250 | 49,600 | 10,636 |
| 2009/04/07 | 50,700 | 50,700 | 48,550 | 49,050 | 8,534 |
| 2009/04/06 | 52,500 | 53,300 | 51,100 | 51,100 | 4,976 |
| 2009/04/03 | 57,000 | 57,400 | 53,600 | 54,000 | 4,267 |
| 2009/04/02 | 54,800 | 56,700 | 53,800 | 56,400 | 4,268 |
| 2009/04/01 | 53,700 | 54,800 | 52,100 | 53,700 | 3,357 |
| 2009/03/31 | 53,500 | 54,100 | 53,200 | 53,700 | 1,753 |
| 2009/03/30 | 53,800 | 55,000 | 53,300 | 53,300 | 2,915 |
| 2009/03/27 | 57,100 | 58,200 | 54,500 | 54,800 | 4,004 |
| 2009/03/26 | 57,400 | 58,900 | 56,000 | 57,000 | 2,610 |
| 2009/03/25 | 56,600 | 60,300 | 56,100 | 58,500 | 4,107 |
| 2009/03/24 | 57,700 | 58,300 | 55,500 | 57,000 | 2,462 |
| 2009/03/23 | 55,600 | 56,800 | 54,700 | 56,700 | 2,598 |
| 2009/03/19 | 53,600 | 55,000 | 53,100 | 54,100 | 2,105 |
| 2009/03/18 | 56,700 | 56,700 | 53,000 | 53,100 | 4,377 |
| 2009/03/17 | 57,400 | 57,400 | 55,500 | 55,700 | 3,063 |
| 2009/03/16 | 54,000 | 57,700 | 52,300 | 57,500 | 4,546 |
| 2009/03/13 | 54,600 | 55,800 | 53,000 | 54,300 | 3,328 |
| 2009/03/12 | 59,700 | 59,700 | 55,200 | 55,200 | 4,114 |
| 2009/03/11 | 62,100 | 62,700 | 59,700 | 60,200 | 1,973 |
| 2009/03/10 | 59,800 | 61,600 | 59,800 | 61,600 | 1,186 |
| 2009/03/09 | 61,500 | 61,700 | 59,200 | 59,700 | 1,233 |
| 2009/03/06 | 62,200 | 64,200 | 60,500 | 61,000 | 1,759 |
| 2009/03/05 | 61,000 | 63,500 | 60,200 | 63,100 | 2,133 |
| 2009/03/04 | 61,400 | 61,600 | 59,500 | 60,000 | 1,680 |
| 2009/03/03 | 59,600 | 61,300 | 58,100 | 61,300 | 1,097 |
| 2009/03/02 | 62,700 | 62,700 | 60,500 | 60,600 | 1,445 |
| 2009/02/27 | 60,000 | 63,200 | 59,400 | 63,000 | 1,817 |
| 2009/02/26 | 58,900 | 60,500 | 58,600 | 60,400 | 1,218 |
| 2009/02/25 | 60,600 | 60,800 | 58,900 | 59,000 | 1,718 |
| 2009/02/24 | 61,500 | 62,000 | 59,100 | 59,100 | 3,385 |
| 2009/02/23 | 64,900 | 64,900 | 62,000 | 63,700 | 2,307 |
| 2009/02/20 | 63,000 | 64,800 | 61,900 | 64,200 | 2,607 |
| 2009/02/19 | 65,000 | 65,500 | 61,300 | 63,100 | 3,485 |
| 2009/02/18 | 64,300 | 65,200 | 63,500 | 64,200 | 1,612 |
| 2009/02/17 | 65,300 | 67,000 | 64,300 | 65,100 | 2,261 |
| 2009/02/16 | 66,400 | 68,100 | 64,700 | 64,800 | 2,829 |
| 2009/02/13 | 68,000 | 69,000 | 66,700 | 67,100 | 1,570 |
| 2009/02/12 | 69,100 | 71,600 | 66,600 | 67,700 | 4,356 |
| 2009/02/10 | 73,000 | 75,700 | 72,900 | 75,100 | 3,864 |
| 2009/02/09 | 75,000 | 76,800 | 71,300 | 73,100 | 4,287 |
| 2009/02/06 | 70,100 | 74,000 | 70,000 | 73,000 | 4,853 |
| 2009/02/05 | 68,000 | 70,900 | 67,400 | 69,100 | 5,177 |
| 2009/02/04 | 65,000 | 67,500 | 63,100 | 66,800 | 4,025 |
| 2009/02/03 | 67,700 | 68,300 | 64,500 | 65,000 | 3,858 |
| 2009/02/02 | 66,900 | 69,400 | 66,200 | 66,900 | 4,459 |
| 2009/01/30 | 65,000 | 71,000 | 64,300 | 67,200 | 5,982 |
| 2009/01/29 | 67,300 | 68,600 | 66,000 | 66,000 | 3,269 |
| 2009/01/28 | 64,000 | 68,800 | 64,000 | 66,000 | 3,486 |
| 2009/01/27 | 65,100 | 66,500 | 62,800 | 64,500 | 2,664 |
| 2009/01/26 | 68,000 | 68,400 | 64,800 | 66,100 | 2,887 |
| 2009/01/23 | 69,600 | 70,300 | 68,700 | 68,900 | 1,798 |
| 2009/01/22 | 70,500 | 71,300 | 69,400 | 70,600 | 1,027 |
| 2009/01/21 | 70,000 | 71,000 | 68,700 | 70,300 | 1,979 |
| 2009/01/20 | 71,700 | 72,700 | 69,700 | 70,800 | 2,218 |
| 2009/01/19 | 71,600 | 72,300 | 69,200 | 71,700 | 2,000 |
| 2009/01/16 | 70,600 | 73,000 | 70,500 | 71,000 | 3,692 |
| 2009/01/15 | 69,100 | 71,000 | 68,200 | 70,300 | 3,162 |
| 2009/01/14 | 70,700 | 72,000 | 69,600 | 70,600 | 3,692 |
| 2009/01/13 | 74,600 | 75,500 | 70,100 | 70,100 | 3,734 |
| 2009/01/09 | 74,300 | 76,000 | 72,700 | 74,000 | 2,640 |
| 2009/01/08 | 73,100 | 76,000 | 70,700 | 74,700 | 2,887 |
| 2009/01/07 | 77,000 | 77,400 | 72,200 | 72,700 | 4,238 |
| 2009/01/06 | 72,800 | 76,500 | 72,000 | 75,000 | 4,922 |
| 2009/01/05 | 71,800 | 73,000 | 70,600 | 71,800 | 1,793 |