6080 M&Aキャピタルパートナーズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,120	3,220	3,080	3,200	75,100	1,600
2016-12-29	3,225	3,245	3,105	3,160	79,800	1,580
2016-12-28	3,165	3,280	3,165	3,205	165,700	1,602.50
2016-12-27	3,040	3,250	3,035	3,160	287,100	1,580
2016-12-26	2,835	3,080	2,835	3,045	203,400	1,522.50
2016-12-22	2,881	2,883	2,762	2,785	125,000	1,392.50
2016-12-21	2,905	2,943	2,845	2,865	78,800	1,432.50
2016-12-20	2,781	2,913	2,781	2,902	59,200	1,451
2016-12-19	2,849	2,861	2,803	2,819	40,000	1,409.50
2016-12-16	2,864	2,904	2,848	2,855	47,700	1,427.50
2016-12-15	2,976	2,988	2,860	2,885	97,900	1,442.50
2016-12-14	2,890	2,988	2,862	2,956	164,600	1,478
2016-12-13	2,771	2,849	2,751	2,815	88,000	1,407.50
2016-12-12	2,725	2,832	2,720	2,807	143,500	1,403.50
2016-12-09	2,700	2,731	2,660	2,718	97,700	1,359
2016-12-08	2,748	2,748	2,683	2,704	49,800	1,352
2016-12-07	2,742	2,791	2,686	2,712	90,900	1,356
2016-12-06	2,849	2,849	2,708	2,741	169,400	1,370.50
2016-12-05	2,910	2,935	2,777	2,799	152,900	1,399.50
2016-12-02	2,975	3,010	2,908	2,952	124,300	1,476
2016-12-01	3,070	3,070	2,980	3,005	109,900	1,502.50
2016-11-30	3,060	3,100	3,000	3,055	66,100	1,527.50
2016-11-29	3,035	3,045	3,005	3,030	87,100	1,515
2016-11-28	3,020	3,210	2,995	3,105	162,200	1,552.50
2016-11-25	3,125	3,125	2,968	3,025	193,900	1,512.50
2016-11-24	3,155	3,175	3,050	3,105	132,000	1,552.50
2016-11-22	3,250	3,270	3,155	3,205	214,100	1,602.50
2016-11-21	3,080	3,370	3,020	3,300	493,100	1,650
2016-11-18	2,940	3,020	2,892	2,938	312,800	1,469
2016-11-17	2,828	2,865	2,758	2,797	130,700	1,398.50
2016-11-16	2,941	2,941	2,777	2,828	163,000	1,414
2016-11-15	2,910	2,955	2,831	2,898	105,200	1,449
2016-11-14	3,050	3,065	2,867	2,935	202,200	1,467.50
2016-11-11	2,890	3,150	2,879	3,120	288,600	1,560
2016-11-10	2,903	2,970	2,788	2,902	198,300	1,451
2016-11-09	2,833	2,940	2,745	2,860	256,300	1,430
2016-11-08	2,840	2,878	2,775	2,821	102,600	1,410.50
2016-11-07	2,781	2,868	2,713	2,839	150,800	1,419.50
2016-11-04	2,686	2,759	2,668	2,701	93,800	1,350.50
2016-11-02	2,799	2,880	2,718	2,736	261,700	1,368
2016-11-01	2,590	2,826	2,590	2,799	430,000	1,399.50
2016-10-31	2,332	2,640	2,308	2,579	482,100	1,289.50
2016-10-28	2,201	2,250	2,161	2,182	60,400	1,091
2016-10-27	2,233	2,263	2,180	2,213	68,900	1,106.50
2016-10-26	2,170	2,237	2,154	2,233	85,900	1,116.50
2016-10-25	2,365	2,365	2,185	2,186	220,100	1,093
2016-10-24	2,389	2,389	2,303	2,363	163,100	1,181.50
2016-10-21	2,366	2,368	2,250	2,260	76,100	1,130
2016-10-20	2,411	2,476	2,363	2,366	119,800	1,183
2016-10-19	2,344	2,454	2,343	2,372	114,800	1,186
2016-10-17	2,070	2,153	2,060	2,149	27,900	1,074.50
2016-10-13	2,015	2,043	2,005	2,041	6,700	1,020.50
2016-10-12	2,016	2,050	2,002	2,027	19,100	1,013.50
2016-10-11	2,062	2,080	2,022	2,052	12,700	1,026
2016-10-07	2,106	2,106	2,042	2,060	30,800	1,030
2016-10-06	2,144	2,144	2,115	2,126	8,700	1,063
2016-10-05	2,150	2,152	2,125	2,134	18,200	1,067
2016-10-04	2,140	2,170	2,126	2,170	22,500	1,085
2016-10-03	2,170	2,170	2,118	2,130	17,100	1,065
2016-09-30	2,129	2,174	2,121	2,165	32,400	1,082.50
2016-09-29	2,184	2,184	2,123	2,129	33,500	1,064.50
2016-09-28	2,130	2,187	2,108	2,184	57,700	1,092
2016-09-27	2,119	2,208	2,085	2,149	185,200	1,074.50
2016-09-26	2,040	2,167	2,035	2,161	78,500	1,080.50
2016-09-23	1,958	2,060	1,941	2,050	74,500	1,025
2016-09-21	1,914	1,948	1,893	1,948	28,700	974
2016-09-20	1,901	1,915	1,882	1,903	17,600	951.50
2016-09-16	1,859	1,888	1,858	1,888	15,300	944
2016-09-15	1,818	1,846	1,811	1,840	17,800	920
2016-09-14	1,887	1,887	1,832	1,834	29,300	917
2016-09-13	1,850	1,890	1,844	1,886	44,400	943
2016-09-12	1,901	1,903	1,850	1,855	61,800	927.50
2016-09-09	1,970	1,971	1,916	1,931	34,400	965.50
2016-09-08	1,958	2,020	1,958	1,996	32,700	998
2016-09-07	1,900	1,958	1,900	1,950	41,700	975
2016-09-06	1,880	1,902	1,873	1,896	55,100	948
2016-09-05	1,939	1,943	1,886	1,895	18,500	947.50
2016-09-02	1,946	1,949	1,896	1,910	22,800	955
2016-09-01	1,971	1,971	1,858	1,895	86,400	947.50
2016-08-31	1,970	1,989	1,928	1,984	63,200	992
2016-08-30	2,000	2,005	1,980	1,985	43,200	992.50
2016-08-29	2,039	2,045	2,011	2,025	24,900	1,012.50
2016-08-26	2,010	2,051	2,003	2,038	19,200	1,019
2016-08-25	1,994	2,022	1,980	2,017	17,800	1,008.50
2016-08-24	2,000	2,024	1,981	1,994	18,100	997
2016-08-23	1,921	1,987	1,921	1,982	16,300	991
2016-08-22	1,953	1,978	1,916	1,921	17,200	960.50
2016-08-19	1,985	1,998	1,961	1,969	18,100	984.50
2016-08-18	1,989	1,997	1,978	1,985	21,700	992.50
2016-08-17	2,002	2,009	1,987	1,996	17,600	998
2016-08-16	2,035	2,035	1,990	2,020	25,900	1,010
2016-08-15	2,050	2,098	2,050	2,053	7,500	1,026.50
2016-08-12	2,020	2,062	2,006	2,050	22,600	1,025
2016-08-10	1,970	2,011	1,960	1,999	23,700	999.50
2016-08-09	1,994	1,997	1,950	1,970	29,900	985
2016-08-08	2,050	2,059	1,962	1,974	31,800	987
2016-08-05	2,032	2,055	1,990	2,012	38,400	1,006
2016-08-04	2,072	2,119	2,019	2,031	42,000	1,015.50
2016-08-03	2,165	2,173	2,068	2,068	36,200	1,034
2016-08-02	2,333	2,333	2,225	2,236	26,800	1,118
2016-08-01	2,254	2,350	2,160	2,306	61,000	1,153
2016-07-29	2,099	2,173	2,051	2,155	27,200	1,077.50
2016-07-28	2,130	2,190	2,100	2,124	23,000	1,062
2016-07-27	2,147	2,195	2,123	2,127	20,800	1,063.50
2016-07-26	2,232	2,232	2,134	2,143	17,700	1,071.50
2016-07-25	2,285	2,298	2,224	2,226	13,000	1,113
2016-07-22	2,314	2,341	2,229	2,245	19,500	1,122.50
2016-07-21	2,366	2,369	2,301	2,314	15,900	1,157
2016-07-20	2,275	2,366	2,242	2,366	13,900	1,183
2016-07-19	2,212	2,260	2,187	2,252	26,900	1,126
2016-07-15	2,320	2,320	2,173	2,185	34,400	1,092.50
2016-07-14	2,265	2,340	2,237	2,261	12,200	1,130.50
2016-07-13	2,340	2,353	2,251	2,265	26,100	1,132.50
2016-07-12	2,250	2,315	2,235	2,309	23,300	1,154.50
2016-07-11	2,290	2,377	2,164	2,196	70,300	1,098
2016-07-08	2,425	2,449	2,238	2,292	59,000	1,146
2016-07-07	2,393	2,500	2,393	2,500	44,200	1,250
2016-07-06	2,520	2,524	2,373	2,431	63,500	1,215.50
2016-07-05	2,369	2,523	2,351	2,506	36,900	1,253
2016-07-04	2,400	2,451	2,360	2,369	20,800	1,184.50
2016-07-01	2,414	2,414	2,318	2,395	42,200	1,197.50
2016-06-30	2,200	2,392	2,200	2,367	75,500	1,183.50
2016-06-29	2,180	2,191	2,109	2,154	21,300	1,077
2016-06-28	2,143	2,155	2,053	2,123	13,300	1,061.50
2016-06-27	2,110	2,250	2,110	2,173	25,700	1,086.50
2016-06-24	2,228	2,263	1,910	2,111	60,200	1,055.50
2016-06-23	2,196	2,252	2,177	2,250	26,600	1,125
2016-06-22	2,355	2,363	2,164	2,275	49,700	1,137.50
2016-06-21	2,253	2,380	2,230	2,349	51,700	1,174.50
2016-06-20	1,971	2,220	1,971	2,187	34,800	1,093.50
2016-06-17	2,011	2,019	1,948	1,970	68,500	985
2016-06-16	2,191	2,215	1,910	1,946	102,900	973
2016-06-15	2,274	2,350	2,184	2,215	71,600	1,107.50
2016-06-14	2,380	2,380	2,253	2,301	42,600	1,150.50
2016-06-13	2,400	2,480	2,391	2,459	52,500	1,229.50
2016-06-10	2,389	2,459	2,379	2,438	97,200	1,219
2016-06-09	2,155	2,244	2,153	2,239	54,900	1,119.50
2016-06-08	2,155	2,180	2,073	2,152	33,500	1,076
2016-06-07	2,080	2,148	2,060	2,120	26,100	1,060
2016-06-06	2,032	2,070	1,998	2,019	17,500	1,009.50
2016-06-03	2,050	2,117	2,050	2,066	9,400	1,033
2016-06-02	2,101	2,119	2,051	2,073	18,200	1,036.50
2016-06-01	2,188	2,188	2,093	2,100	21,400	1,050
2016-05-31	2,179	2,179	2,144	2,175	7,400	1,087.50
2016-05-30	2,101	2,161	2,100	2,143	11,000	1,071.50
2016-05-27	2,113	2,156	2,110	2,117	18,600	1,058.50
2016-05-26	2,169	2,169	2,087	2,117	28,400	1,058.50
2016-05-25	2,150	2,222	2,067	2,198	29,700	1,099
2016-05-24	2,195	2,195	2,090	2,134	48,100	1,067
2016-05-23	2,240	2,300	2,188	2,214	47,800	1,107
2016-05-20	2,050	2,240	2,038	2,194	110,800	1,097
2016-05-19	2,060	2,062	2,026	2,046	77,400	1,023
2016-05-18	1,904	2,098	1,904	1,970	92,400	985
2016-05-17	1,892	1,926	1,890	1,920	16,700	960
2016-05-16	1,866	1,948	1,866	1,911	18,800	955.50
2016-05-13	1,874	1,905	1,849	1,893	18,100	946.50
2016-05-12	1,850	1,882	1,850	1,874	8,400	937
2016-05-11	1,928	1,928	1,845	1,863	41,000	931.50
2016-05-10	1,896	1,964	1,892	1,932	33,500	966
2016-05-09	1,850	1,905	1,806	1,905	21,100	952.50
2016-05-06	1,730	1,872	1,730	1,851	23,900	925.50
2016-05-02	1,716	1,749	1,695	1,743	30,500	871.50
2016-04-28	1,825	1,907	1,811	1,828	39,800	914
2016-04-27	1,866	1,873	1,800	1,825	37,900	912.50
2016-04-26	1,882	1,882	1,821	1,866	20,100	933
2016-04-25	1,877	1,887	1,845	1,882	14,900	941
2016-04-22	1,839	1,858	1,830	1,850	14,400	925
2016-04-21	1,855	1,884	1,800	1,849	27,000	924.50
2016-04-20	1,857	1,885	1,849	1,858	14,000	929
2016-04-19	1,800	1,863	1,724	1,847	36,600	923.50
2016-04-18	1,721	1,799	1,692	1,782	30,400	891
2016-04-15	1,792	1,808	1,750	1,785	24,600	892.50
2016-04-14	1,721	1,794	1,721	1,792	27,500	896
2016-04-13	1,658	1,734	1,658	1,721	23,900	860.50
2016-04-12	1,750	1,780	1,645	1,654	30,100	827
2016-04-11	1,650	1,709	1,639	1,705	22,100	852.50
2016-04-08	1,707	1,709	1,620	1,634	51,900	817
2016-04-07	1,700	1,720	1,637	1,643	17,800	821.50
2016-04-06	1,681	1,681	1,620	1,633	19,200	816.50
2016-04-05	1,780	1,780	1,613	1,641	17,700	820.50
2016-04-04	1,740	1,768	1,701	1,743	35,100	871.50
2016-04-01	1,848	1,848	1,750	1,769	34,700	884.50
2016-03-31	1,850	1,861	1,837	1,861	26,600	930.50
2016-03-30	1,830	1,872	1,811	1,870	30,400	935
2016-03-29	1,822	1,848	1,816	1,825	14,600	912.50
2016-03-28	1,881	1,881	1,840	1,862	16,500	931
2016-03-25	1,889	1,892	1,855	1,888	24,900	944
2016-03-24	1,800	1,888	1,783	1,877	30,600	938.50
2016-03-23	1,828	1,828	1,800	1,800	10,900	900
2016-03-22	1,884	1,887	1,825	1,853	30,000	926.50
2016-03-18	1,805	1,807	1,735	1,776	14,600	888
2016-03-17	1,852	1,873	1,818	1,833	7,700	916.50
2016-03-16	1,813	1,860	1,808	1,852	19,000	926
2016-03-15	1,756	1,796	1,756	1,773	6,700	886.50
2016-03-14	1,800	1,820	1,782	1,783	9,700	891.50
2016-03-11	1,785	1,830	1,762	1,803	14,700	901.50
2016-03-10	1,863	1,907	1,801	1,824	30,200	912
2016-03-09	1,775	1,889	1,701	1,880	36,500	940
2016-03-08	1,785	1,820	1,766	1,810	20,100	905
2016-03-07	1,773	1,787	1,742	1,745	9,400	872.50
2016-03-04	1,754	1,800	1,739	1,797	7,900	898.50
2016-03-03	1,758	1,800	1,758	1,777	5,200	888.50
2016-03-02	1,765	1,810	1,765	1,782	14,600	891
2016-03-01	1,730	1,772	1,700	1,753	18,300	876.50
2016-02-29	1,680	1,756	1,676	1,716	39,800	858
2016-02-26	1,622	1,667	1,609	1,642	22,900	821
2016-02-25	1,574	1,630	1,559	1,622	22,800	811
2016-02-24	1,558	1,580	1,545	1,551	14,900	775.50
2016-02-23	1,635	1,635	1,550	1,555	17,600	777.50
2016-02-22	1,515	1,600	1,515	1,587	32,400	793.50
2016-02-19	1,618	1,618	1,528	1,554	16,700	777
2016-02-18	1,648	1,648	1,612	1,624	6,200	812
2016-02-17	1,634	1,663	1,578	1,595	16,200	797.50
2016-02-16	1,650	1,705	1,612	1,674	38,000	837
2016-02-15	1,620	1,660	1,567	1,618	28,500	809
2016-02-12	1,522	1,597	1,448	1,541	51,000	770.50
2016-02-10	1,777	1,777	1,612	1,683	34,800	841.50
2016-02-09	1,739	1,800	1,700	1,717	37,100	858.50
2016-02-08	1,683	1,870	1,672	1,860	62,100	930
2016-02-05	1,857	1,857	1,627	1,735	62,100	867.50
2016-02-04	1,853	1,934	1,841	1,913	105,000	956.50
2016-02-03	1,700	1,887	1,686	1,853	80,400	926.50
2016-02-02	1,798	1,799	1,738	1,748	24,000	874
2016-02-01	1,686	1,782	1,679	1,764	50,000	882
2016-01-29	1,570	1,625	1,554	1,606	53,300	803
2016-01-28	1,552	1,614	1,540	1,575	45,600	787.50
2016-01-27	1,581	1,627	1,571	1,578	16,400	789
2016-01-26	1,615	1,628	1,569	1,571	19,000	785.50
2016-01-25	1,611	1,640	1,585	1,624	18,100	812
2016-01-22	1,528	1,626	1,528	1,594	47,000	797
2016-01-21	1,550	1,612	1,476	1,476	43,900	738
2016-01-20	1,691	1,691	1,520	1,557	41,400	778.50
2016-01-19	1,739	1,739	1,657	1,691	35,900	845.50
2016-01-18	1,690	1,750	1,688	1,736	35,200	868
2016-01-15	1,798	1,813	1,750	1,780	50,400	890
2016-01-14	1,836	1,836	1,750	1,787	61,900	893.50
2016-01-13	1,835	1,854	1,817	1,851	55,600	925.50
2016-01-12	1,815	1,834	1,784	1,818	73,900	909
2016-01-08	1,765	1,845	1,760	1,832	41,400	916
2016-01-07	1,840	1,860	1,799	1,805	31,900	902.50
2016-01-06	1,810	1,812	1,788	1,809	25,800	904.50
2016-01-05	1,830	1,830	1,788	1,799	18,400	899.50
2016-01-04	1,835	1,898	1,818	1,841	20,000	920.50

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