6080 M&Aキャピタルパートナーズ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,472	2,472	2,410	2,444	8,900	611
2014-12-29	2,438	2,464	2,423	2,464	26,800	616
2014-12-26	2,420	2,435	2,400	2,422	13,200	605.50
2014-12-25	2,410	2,430	2,395	2,400	25,500	600
2014-12-24	2,456	2,466	2,406	2,415	23,400	603.75
2014-12-22	2,448	2,448	2,405	2,406	7,600	601.50
2014-12-19	2,351	2,448	2,351	2,448	30,100	612
2014-12-18	2,331	2,360	2,331	2,345	67,000	586.25
2014-12-17	2,350	2,369	2,340	2,358	9,000	589.50
2014-12-16	2,370	2,388	2,311	2,345	30,400	586.25
2014-12-15	2,319	2,397	2,310	2,375	48,100	593.75
2014-12-12	2,392	2,429	2,316	2,319	32,400	579.75
2014-12-11	2,464	2,464	2,410	2,413	15,600	603.25
2014-12-10	2,470	2,486	2,451	2,464	24,900	616
2014-12-09	2,500	2,500	2,475	2,477	12,100	619.25
2014-12-08	2,480	2,531	2,466	2,516	18,100	629
2014-12-05	2,500	2,514	2,483	2,496	10,800	624
2014-12-04	2,501	2,545	2,501	2,513	12,700	628.25
2014-12-03	2,499	2,545	2,490	2,490	34,800	622.50
2014-12-02	2,530	2,549	2,519	2,549	25,200	637.25
2014-12-01	2,437	2,547	2,437	2,530	17,300	632.50
2014-11-28	2,460	2,484	2,451	2,482	16,200	620.50
2014-11-27	2,496	2,496	2,450	2,460	26,500	615
2014-11-26	2,388	2,500	2,361	2,479	82,200	619.75
2014-11-25	2,300	2,336	2,300	2,321	13,400	580.25
2014-11-21	2,308	2,329	2,294	2,305	17,700	576.25
2014-11-20	2,303	2,345	2,303	2,339	21,700	584.75
2014-11-19	2,297	2,316	2,280	2,303	49,400	575.75
2014-11-18	2,203	2,267	2,203	2,267	8,600	566.75
2014-11-17	2,318	2,318	2,250	2,253	5,700	563.25
2014-11-14	2,280	2,310	2,278	2,294	18,300	573.50
2014-11-13	2,280	2,285	2,253	2,279	14,500	569.75
2014-11-12	2,250	2,280	2,243	2,279	15,300	569.75
2014-11-11	2,269	2,269	2,211	2,239	9,200	559.75
2014-11-10	2,200	2,284	2,171	2,270	25,500	567.50
2014-11-07	2,111	2,199	2,111	2,192	25,600	548
2014-11-06	2,120	2,135	2,090	2,090	17,400	522.50
2014-11-05	2,119	2,120	2,085	2,098	8,200	524.50
2014-11-04	2,160	2,178	2,091	2,092	49,700	523
2014-10-31	2,250	2,283	2,175	2,260	36,500	565
2014-10-30	2,250	2,288	2,150	2,264	37,100	566
2014-10-29	2,244	2,290	2,236	2,250	43,100	562.50
2014-10-28	2,201	2,210	2,181	2,200	11,300	550
2014-10-27	2,257	2,259	2,202	2,210	13,100	552.50
2014-10-24	2,165	2,255	2,165	2,252	41,800	563
2014-10-23	2,125	2,146	2,113	2,140	6,600	535
2014-10-22	2,160	2,165	2,110	2,140	6,600	535
2014-10-21	2,110	2,169	2,110	2,153	13,400	538.25
2014-10-20	2,119	2,130	2,101	2,125	7,600	531.25
2014-10-17	2,100	2,140	2,100	2,119	19,900	529.75
2014-10-16	2,100	2,109	2,052	2,052	18,700	513
2014-10-15	2,100	2,119	2,100	2,100	9,600	525
2014-10-14	2,100	2,110	2,095	2,100	34,000	525
2014-10-10	2,100	2,121	2,099	2,110	20,100	527.50
2014-10-09	2,100	2,112	2,046	2,046	26,200	511.50
2014-10-08	2,035	2,096	2,020	2,090	31,100	522.50
2014-10-07	1,990	2,016	1,980	1,995	8,300	498.75
2014-10-06	1,990	2,019	1,990	2,000	8,100	500
2014-10-03	1,951	1,978	1,920	1,975	15,300	493.75
2014-10-02	2,048	2,048	1,951	1,952	28,300	488
2014-10-01	2,071	2,099	2,050	2,050	26,900	512.50
2014-09-30	2,091	2,100	2,070	2,081	8,100	520.25
2014-09-29	2,119	2,120	2,090	2,100	11,700	525
2014-09-26	2,061	2,096	2,061	2,085	14,500	521.25
2014-09-25	2,120	2,149	2,115	2,149	13,200	537.25
2014-09-24	2,109	2,125	2,102	2,102	11,700	525.50
2014-09-22	2,077	2,122	2,077	2,100	10,800	525
2014-09-19	2,115	2,115	2,077	2,087	11,000	521.75
2014-09-18	2,146	2,146	2,108	2,115	8,000	528.75
2014-09-17	2,075	2,150	2,071	2,147	25,800	536.75
2014-09-16	2,083	2,100	2,072	2,075	8,700	518.75
2014-09-12	2,119	2,120	2,052	2,083	9,700	520.75
2014-09-11	2,094	2,120	2,093	2,111	3,300	527.75
2014-09-10	2,104	2,120	2,075	2,095	8,600	523.75
2014-09-09	2,118	2,132	2,101	2,104	7,800	526
2014-09-08	2,090	2,118	2,071	2,118	10,500	529.50
2014-09-05	2,100	2,115	2,078	2,089	9,100	522.25
2014-09-04	2,148	2,148	2,100	2,100	11,500	525
2014-09-03	2,187	2,200	2,130	2,136	15,900	534
2014-09-02	2,206	2,209	2,151	2,184	7,800	546
2014-09-01	2,149	2,215	2,140	2,206	23,500	551.50
2014-08-29	2,163	2,176	2,121	2,126	9,900	531.50
2014-08-28	2,148	2,177	2,141	2,159	20,700	539.75
2014-08-27	2,117	2,148	2,117	2,141	9,400	535.25
2014-08-26	2,090	2,150	2,090	2,140	19,900	535
2014-08-25	2,080	2,095	2,062	2,073	9,100	518.25
2014-08-22	2,087	2,087	2,060	2,067	11,800	516.75
2014-08-21	2,093	2,116	2,085	2,087	7,500	521.75
2014-08-20	2,093	2,118	2,090	2,099	11,100	524.75
2014-08-19	2,114	2,137	2,100	2,100	12,000	525
2014-08-18	2,151	2,151	2,105	2,105	8,100	526.25
2014-08-15	2,074	2,147	2,050	2,123	22,900	530.75
2014-08-14	2,065	2,073	2,047	2,055	16,300	513.75
2014-08-13	2,055	2,071	2,030	2,045	19,800	511.25
2014-08-12	2,052	2,067	2,036	2,060	15,300	515
2014-08-11	2,075	2,093	2,030	2,052	18,500	513
2014-08-08	2,060	2,080	2,001	2,030	42,000	507.50
2014-08-07	2,065	2,108	2,051	2,095	33,700	523.75
2014-08-06	2,060	2,110	2,041	2,065	25,800	516.25
2014-08-05	2,200	2,207	2,090	2,090	80,700	522.50
2014-08-04	2,287	2,287	2,205	2,235	39,700	558.75
2014-08-01	2,195	2,269	2,161	2,264	56,000	566
2014-07-31	2,301	2,392	2,204	2,218	190,800	554.50
2014-07-30	2,392	2,580	2,360	2,528	83,100	632
2014-07-29	2,480	2,480	2,355	2,428	50,400	607
2014-07-28	2,457	2,495	2,420	2,495	27,200	623.75
2014-07-25	2,498	2,498	2,440	2,493	45,700	623.25
2014-07-24	2,400	2,549	2,397	2,506	78,000	626.50
2014-07-23	2,400	2,400	2,320	2,400	36,200	600
2014-07-22	2,384	2,399	2,353	2,383	35,900	595.75
2014-07-18	2,201	2,368	2,180	2,368	51,400	592
2014-07-17	2,295	2,304	2,272	2,280	20,300	570
2014-07-16	2,330	2,332	2,260	2,272	30,100	568
2014-07-15	2,272	2,325	2,255	2,325	35,500	581.25
2014-07-14	2,100	2,222	2,100	2,222	34,500	555.50
2014-07-11	2,125	2,153	2,055	2,100	58,000	525
2014-07-10	2,302	2,329	2,051	2,125	100,700	531.25
2014-07-09	2,300	2,300	2,257	2,285	43,900	571.25
2014-07-08	2,354	2,368	2,306	2,333	31,300	583.25
2014-07-07	2,350	2,435	2,304	2,332	75,800	583
2014-07-04	2,257	2,300	2,248	2,260	36,600	565
2014-07-03	2,286	2,295	2,241	2,252	57,800	563
2014-07-02	2,289	2,289	2,252	2,255	21,600	563.75
2014-07-01	2,340	2,350	2,248	2,262	41,800	565.50
2014-06-30	2,305	2,348	2,272	2,330	21,000	582.50
2014-06-27	2,400	2,468	2,260	2,323	90,000	580.75
2014-06-26	2,300	2,385	2,257	2,385	62,300	596.25
2014-06-25	2,300	2,319	2,231	2,250	30,000	562.50
2014-06-24	2,285	2,301	2,270	2,300	17,600	575
2014-06-23	2,225	2,293	2,225	2,285	20,600	571.25
2014-06-20	2,299	2,300	2,222	2,223	28,100	555.75
2014-06-19	2,320	2,320	2,252	2,299	20,800	574.75
2014-06-18	2,263	2,290	2,205	2,287	31,500	571.75
2014-06-17	2,340	2,340	2,250	2,263	18,500	565.75
2014-06-16	2,394	2,395	2,271	2,292	46,900	573
2014-06-13	2,291	2,389	2,251	2,362	30,600	590.50
2014-06-12	2,388	2,419	2,340	2,355	55,500	588.75
2014-06-11	2,320	2,400	2,235	2,390	88,600	597.50
2014-06-10	2,300	2,425	2,261	2,291	137,500	572.75
2014-06-09	2,126	2,260	2,103	2,250	57,500	562.50
2014-06-06	2,121	2,126	2,075	2,124	45,700	531
2014-06-05	2,194	2,194	2,131	2,146	21,600	536.50
2014-06-04	2,139	2,174	2,111	2,174	28,800	543.50
2014-06-03	2,270	2,279	2,110	2,150	66,700	537.50
2014-06-02	2,225	2,300	2,201	2,220	48,700	555
2014-05-30	2,290	2,350	2,230	2,248	58,600	562
2014-05-29	2,300	2,308	2,200	2,230	72,000	557.50
2014-05-28	2,200	2,297	2,160	2,260	112,100	565
2014-05-27	2,200	2,200	2,107	2,127	42,400	531.75
2014-05-26	2,037	2,178	2,030	2,105	64,500	526.25
2014-05-23	2,029	2,100	1,975	2,012	89,600	503
2014-05-22	2,106	2,107	2,012	2,075	43,000	518.75
2014-05-21	2,152	2,152	1,977	2,056	110,600	514
2014-05-20	2,262	2,301	2,090	2,158	183,800	539.50
2014-05-19	2,275	2,518	2,239	2,296	155,000	574
2014-05-16	2,190	2,399	2,190	2,303	60,300	575.75
2014-05-15	2,251	2,357	2,155	2,262	70,000	565.50
2014-05-14	2,410	2,410	2,240	2,262	88,900	565.50
2014-05-13	2,361	2,430	2,245	2,364	79,700	591
2014-05-12	2,670	2,674	2,280	2,339	206,100	584.75
2014-05-09	2,348	2,676	2,300	2,530	521,000	632.50
2014-05-08	2,300	2,317	2,210	2,261	65,600	565.25
2014-05-07	2,251	2,500	2,240	2,332	209,700	583
2014-05-02	2,015	2,365	2,015	2,262	368,800	565.50
2014-05-01	1,945	2,149	1,935	2,065	149,800	516.25
2014-04-30	2,165	2,179	2,002	2,125	170,200	531.25
2014-04-28	2,100	2,379	2,062	2,215	284,800	553.75
2014-04-25	1,990	2,153	1,930	2,125	117,900	531.25
2014-04-24	6,040	6,260	5,770	6,100	63,500	508.33
2014-04-23	6,050	6,650	5,850	6,010	358,400	500.83
2014-04-22	5,450	5,790	5,290	5,650	40,400	470.83
2014-04-21	5,250	5,460	5,180	5,460	27,400	455
2014-04-18	5,310	5,480	5,110	5,150	36,800	429.17
2014-04-17	5,780	5,790	5,220	5,230	72,000	435.83
2014-04-16	5,270	6,050	5,150	5,800	127,800	483.33
2014-04-15	5,700	5,780	5,130	5,280	80,800	440
2014-04-14	4,940	5,500	4,850	5,500	205,500	458.33
2014-04-11	4,500	4,805	4,370	4,800	27,300	400
2014-04-10	4,700	4,860	4,520	4,530	13,700	377.50
2014-04-09	4,705	4,740	4,565	4,615	30,400	384.58
2014-04-08	4,910	5,000	4,835	4,835	19,900	402.92
2014-04-07	5,040	5,500	4,960	4,960	35,000	413.33
2014-04-04	5,100	5,300	4,950	5,090	47,400	424.17
2014-04-03	5,540	6,050	5,200	5,230	199,200	435.83
2014-04-02	5,140	5,140	5,140	5,140	3,000	428.33
2014-04-01	4,330	4,450	4,285	4,440	29,200	370
2014-03-31	4,100	4,240	4,065	4,235	11,600	352.92
2014-03-28	3,840	4,070	3,815	4,070	6,700	339.17
2014-03-27	3,700	3,770	3,625	3,770	4,500	314.17
2014-03-26	3,660	3,860	3,660	3,710	5,600	309.17
2014-03-25	3,875	3,875	3,700	3,715	5,100	309.58
2014-03-24	3,790	3,930	3,700	3,900	6,000	325
2014-03-20	3,940	3,940	3,790	3,815	10,700	317.92
2014-03-19	3,880	4,145	3,880	3,940	10,600	328.33
2014-03-18	3,930	4,050	3,920	3,950	3,500	329.17
2014-03-17	4,050	4,080	3,910	3,910	4,700	325.83
2014-03-14	4,200	4,200	3,940	4,060	15,100	338.33
2014-03-13	4,205	4,360	4,200	4,230	6,900	352.50
2014-03-12	4,245	4,320	4,180	4,180	4,300	348.33
2014-03-11	4,300	4,350	4,230	4,340	6,800	361.67
2014-03-10	4,375	4,375	4,270	4,270	3,400	355.83
2014-03-07	4,400	4,460	4,250	4,315	4,300	359.58
2014-03-06	4,325	4,440	4,270	4,400	5,500	366.67
2014-03-05	4,290	4,360	4,245	4,320	7,000	360
2014-03-04	4,180	4,250	4,115	4,150	13,000	345.83
2014-03-03	4,300	4,300	4,150	4,215	8,900	351.25
2014-02-28	4,455	4,455	4,370	4,390	6,200	365.83
2014-02-27	4,575	4,575	4,480	4,485	5,800	373.75
2014-02-26	4,585	4,600	4,525	4,525	7,200	377.08
2014-02-25	4,550	4,590	4,515	4,550	7,200	379.17
2014-02-24	4,540	4,550	4,470	4,495	7,800	374.58
2014-02-21	4,540	4,600	4,520	4,530	4,200	377.50
2014-02-20	4,745	4,745	4,505	4,520	9,600	376.67
2014-02-19	4,755	4,850	4,730	4,730	4,200	394.17
2014-02-18	4,795	4,845	4,680	4,790	3,300	399.17
2014-02-17	4,750	4,795	4,680	4,750	4,000	395.83
2014-02-14	4,970	4,970	4,665	4,705	10,700	392.08
2014-02-13	4,960	5,050	4,855	4,970	10,800	414.17
2014-02-12	4,855	5,170	4,855	5,060	26,700	421.67
2014-02-10	5,100	5,100	4,765	4,850	14,200	404.17
2014-02-07	4,880	5,030	4,780	4,930	16,200	410.83
2014-02-06	4,280	4,950	4,260	4,950	36,000	412.50
2014-02-05	4,455	4,495	4,070	4,250	24,500	354.17
2014-02-04	4,610	4,610	4,270	4,270	41,300	355.83
2014-02-03	5,220	5,240	4,930	4,960	29,800	413.33
2014-01-31	5,320	5,540	5,250	5,450	26,900	454.17
2014-01-30	5,140	5,380	4,930	5,320	30,000	443.33
2014-01-29	5,250	5,430	5,200	5,320	14,300	443.33
2014-01-28	5,540	5,600	4,980	5,050	38,000	420.83
2014-01-27	5,810	5,850	5,490	5,490	30,400	457.50
2014-01-24	5,720	5,790	5,650	5,760	21,000	480
2014-01-23	6,130	6,160	5,900	5,920	28,700	493.33
2014-01-22	6,150	6,150	5,900	6,070	34,200	505.83
2014-01-21	5,940	6,210	5,890	6,210	62,500	517.50
2014-01-20	5,740	5,950	5,640	5,850	23,900	487.50
2014-01-17	5,790	5,830	5,620	5,670	22,600	472.50
2014-01-16	6,000	6,070	5,650	5,690	40,200	474.17
2014-01-15	5,780	6,500	5,740	6,060	96,900	505
2014-01-14	5,730	5,770	5,510	5,660	31,000	471.67
2014-01-10	6,450	6,490	5,780	5,930	56,600	494.17
2014-01-09	6,200	7,080	6,030	6,460	323,700	538.33
2014-01-08	5,380	6,290	5,350	6,290	159,000	524.17
2014-01-07	5,260	5,600	5,220	5,290	36,400	440.83
2014-01-06	5,380	5,550	5,220	5,280	50,300	440

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31