6080 M&Aキャピタルパートナーズ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 5,400 | 5,660 | 5,310 | 5,480 | 70,500 | 456.67 |
| 2013-12-27 | 5,550 | 5,590 | 5,230 | 5,400 | 36,700 | 450 |
| 2013-12-26 | 5,780 | 5,900 | 5,430 | 5,510 | 70,500 | 459.17 |
| 2013-12-25 | 5,430 | 5,950 | 5,340 | 5,780 | 180,500 | 481.67 |
| 2013-12-24 | 5,300 | 6,100 | 5,220 | 5,700 | 381,700 | 475 |
| 2013-12-20 | 5,030 | 5,220 | 4,935 | 5,100 | 49,000 | 425 |
| 2013-12-19 | 4,780 | 5,150 | 4,720 | 5,120 | 79,600 | 426.67 |
| 2013-12-18 | 4,710 | 5,050 | 4,600 | 4,730 | 66,100 | 394.17 |
| 2013-12-17 | 5,040 | 5,090 | 4,765 | 4,785 | 27,900 | 398.75 |
| 2013-12-16 | 5,300 | 5,300 | 4,850 | 4,895 | 44,400 | 407.92 |
| 2013-12-13 | 5,500 | 5,590 | 5,160 | 5,300 | 41,700 | 441.67 |
| 2013-12-12 | 5,900 | 5,970 | 5,060 | 5,530 | 170,000 | 460.83 |
| 2013-12-11 | 6,400 | 6,590 | 5,990 | 6,030 | 74,300 | 502.50 |
| 2013-12-10 | 5,930 | 6,780 | 5,860 | 6,410 | 259,300 | 534.17 |
| 2013-12-09 | 5,810 | 6,120 | 5,660 | 6,030 | 50,400 | 502.50 |
| 2013-12-06 | 5,870 | 6,060 | 5,600 | 5,710 | 53,400 | 475.83 |
| 2013-12-05 | 6,120 | 6,260 | 5,850 | 5,860 | 112,300 | 488.33 |
| 2013-12-04 | 5,710 | 6,400 | 5,670 | 6,260 | 363,100 | 521.67 |
| 2013-12-03 | 5,600 | 6,030 | 5,590 | 5,600 | 137,700 | 466.67 |
| 2013-12-02 | 6,070 | 6,150 | 5,460 | 5,600 | 159,500 | 466.67 |
| 2013-11-29 | 6,720 | 6,860 | 6,090 | 6,170 | 150,800 | 514.17 |
| 2013-11-28 | 6,550 | 7,260 | 6,410 | 6,670 | 353,500 | 555.83 |
| 2013-11-27 | 6,490 | 7,130 | 6,390 | 6,460 | 510,801 | 538.33 |
| 2013-11-26 | 6,870 | 7,180 | 6,380 | 6,390 | 335,400 | 532.50 |
| 2013-11-25 | 7,650 | 7,750 | 6,630 | 6,670 | 387,000 | 555.83 |
| 2013-11-22 | 9,750 | 9,960 | 8,100 | 8,100 | 805,601 | 675 |
| 2013-11-21 | 10,000 | 10,900 | 7,730 | 9,600 | 1,130,001 | 800 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株