8732 (株)マネーパートナーズグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	13,200	13,580	12,840	13,540	874	135.40
2012-12-27	13,000	13,400	13,000	13,200	517	132
2012-12-26	12,600	13,300	12,490	13,300	778	133
2012-12-25	12,610	12,950	12,450	12,530	772	125.30
2012-12-21	12,970	12,970	12,630	12,880	357	128.80
2012-12-20	12,700	13,000	12,500	12,800	575	128
2012-12-19	12,680	12,930	12,500	12,500	850	125
2012-12-18	12,260	12,600	12,220	12,600	824	126
2012-12-17	12,300	12,340	12,170	12,250	465	122.50
2012-12-14	12,330	12,340	12,100	12,270	130	122.70
2012-12-13	12,300	12,390	12,050	12,360	551	123.60
2012-12-12	12,000	12,350	11,990	12,150	221	121.50
2012-12-11	12,050	12,100	12,000	12,020	102	120.20
2012-12-10	12,100	12,430	12,020	12,170	285	121.70
2012-12-07	12,330	12,450	12,200	12,400	372	124
2012-12-06	12,000	12,340	12,000	12,340	230	123.40
2012-12-05	11,870	12,230	11,830	12,220	280	122.20
2012-12-04	12,020	12,020	11,850	11,960	102	119.60
2012-12-03	12,080	12,150	12,000	12,020	240	120.20
2012-11-30	12,060	12,150	12,030	12,040	92	120.40
2012-11-29	12,000	12,190	12,000	12,100	88	121
2012-11-28	11,930	12,000	11,880	11,990	126	119.90
2012-11-27	12,070	12,070	11,720	12,000	60	120
2012-11-26	11,900	12,200	11,860	11,870	225	118.70
2012-11-22	11,800	12,000	11,800	11,960	76	119.60
2012-11-21	11,880	11,920	11,740	11,820	355	118.20
2012-11-20	11,530	11,750	11,430	11,730	215	117.30
2012-11-19	11,800	11,900	11,500	11,500	487	115
2012-11-16	11,500	11,980	11,500	11,650	172	116.50
2012-11-15	11,380	11,800	11,110	11,800	660	118
2012-11-14	11,180	11,320	11,170	11,220	189	112.20
2012-11-13	11,250	11,450	11,250	11,250	20	112.50
2012-11-12	11,480	11,500	11,090	11,260	696	112.60
2012-11-09	11,600	11,780	11,450	11,500	1,030	115
2012-11-08	11,650	11,800	11,590	11,610	291	116.10
2012-11-07	11,730	12,000	11,730	11,800	98	118
2012-11-06	11,800	11,840	11,610	11,800	234	118
2012-11-05	11,900	11,900	11,800	11,850	77	118.50
2012-11-02	11,900	11,940	11,660	11,830	70	118.30
2012-11-01	11,850	12,000	11,640	11,710	116	117.10
2012-10-31	12,050	12,150	11,600	11,630	381	116.30
2012-10-30	12,120	12,300	11,900	11,900	141	119
2012-10-29	12,300	12,300	12,200	12,200	148	122
2012-10-26	12,360	12,450	12,100	12,360	218	123.60
2012-10-25	12,220	12,360	12,130	12,360	62	123.60
2012-10-24	12,230	12,400	12,210	12,220	46	122.20
2012-10-23	12,310	12,490	12,250	12,350	126	123.50
2012-10-22	12,800	12,810	12,200	12,200	1,153	122
2012-10-19	12,250	12,700	12,070	12,690	979	126.90
2012-10-18	12,000	12,300	12,000	12,200	292	122
2012-10-17	12,180	12,250	11,950	11,970	405	119.70
2012-10-16	11,930	12,300	11,800	12,250	546	122.50
2012-10-15	11,990	11,990	11,760	11,810	177	118.10
2012-10-12	11,990	11,990	11,830	11,870	157	118.70
2012-10-11	11,930	12,130	11,880	11,950	181	119.50
2012-10-10	12,010	12,200	11,780	12,000	113	120
2012-10-09	12,000	12,330	11,730	12,020	243	120.20
2012-10-05	12,110	12,300	12,010	12,030	135	120.30
2012-10-04	11,620	12,500	11,610	12,300	382	123
2012-10-03	11,610	11,720	11,610	11,630	51	116.30
2012-10-02	11,620	11,780	11,600	11,700	180	117
2012-10-01	11,850	11,850	11,600	11,750	70	117.50
2012-09-28	11,390	11,790	11,310	11,650	585	116.50
2012-09-27	11,590	11,620	11,220	11,270	796	112.70
2012-09-26	11,620	11,820	11,620	11,660	238	116.60
2012-09-25	11,750	11,960	11,750	11,820	206	118.20
2012-09-24	12,000	12,000	11,800	11,840	442	118.40
2012-09-21	12,370	12,370	12,090	12,110	374	121.10
2012-09-20	12,290	12,380	12,100	12,380	886	123.80
2012-09-19	12,200	12,300	12,030	12,290	731	122.90
2012-09-18	12,500	12,500	12,070	12,110	1,069	121.10
2012-09-14	11,970	12,100	11,970	11,970	226	119.70
2012-09-13	12,050	12,050	11,850	11,970	285	119.70
2012-09-12	12,050	12,050	11,710	11,900	455	119
2012-09-11	12,230	12,230	12,100	12,160	318	121.60
2012-09-10	12,200	12,290	11,980	12,290	453	122.90
2012-09-07	11,910	11,950	11,780	11,870	584	118.70
2012-09-06	12,000	12,200	11,850	12,000	208	120
2012-09-05	11,950	12,000	11,770	12,000	227	120
2012-09-04	12,000	12,510	11,900	11,900	313	119
2012-09-03	11,890	11,950	11,670	11,900	115	119
2012-08-31	11,630	11,800	11,500	11,790	252	117.90
2012-08-30	11,880	11,880	11,770	11,770	47	117.70
2012-08-29	11,850	12,000	11,710	11,880	93	118.80
2012-08-28	12,000	12,000	12,000	12,000	5	120
2012-08-24	12,380	12,380	12,380	12,380	11	123.80
2012-08-22	12,400	12,400	12,400	12,400	6	124
2012-08-21	12,100	12,100	12,100	12,100	26	121
2012-08-17	12,300	12,300	12,300	12,300	1	123
2012-08-15	12,500	12,500	12,000	12,000	3	120
2012-08-13	12,700	12,700	12,700	12,700	1	127
2012-08-02	12,700	12,700	12,700	12,700	9	127
2012-07-31	13,000	13,000	13,000	13,000	1	130
2012-07-27	13,300	13,300	13,300	13,300	2	133
2012-07-18	13,000	13,000	13,000	13,000	1	130
2012-06-29	14,310	14,320	14,300	14,320	9	143.20
2012-06-28	14,000	14,280	14,000	14,280	5	142.80
2012-06-27	14,020	14,020	14,020	14,020	1	140.20
2012-06-26	14,800	14,800	14,190	14,200	8	142
2012-06-25	14,200	14,200	14,180	14,200	4	142
2012-06-22	14,170	14,170	14,170	14,170	1	141.70
2012-06-21	13,960	14,300	13,960	14,300	7	143
2012-06-20	13,660	13,940	13,660	13,940	15	139.40
2012-06-19	13,660	13,660	13,660	13,660	2	136.60
2012-06-18	13,230	13,540	13,230	13,530	11	135.30
2012-06-15	13,170	13,200	13,170	13,200	3	132
2012-06-14	13,100	13,100	13,100	13,100	2	131
2012-06-13	13,100	13,100	13,100	13,100	1	131
2012-06-12	13,130	13,240	13,130	13,240	2	132.40
2012-06-11	12,830	14,000	12,830	13,350	15	133.50
2012-06-08	12,930	12,980	12,820	12,820	3	128.20
2012-06-07	12,800	12,810	12,800	12,810	3	128.10
2012-06-06	12,540	13,050	12,540	12,900	19	129
2012-06-05	12,040	12,540	12,020	12,540	5	125.40
2012-06-04	12,570	12,600	12,340	12,340	29	123.40
2012-06-01	13,330	13,330	13,020	13,020	9	130.20
2012-05-31	13,110	13,110	13,110	13,110	11	131.10
2012-05-30	13,400	13,400	13,400	13,400	5	134

分割・併合履歴： [2013-09-26]1株→100株 [2007-12-25]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04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

8732 (株)マネーパートナーズグループ の時系列データ [2012年度]

8732 (株)マネーパートナーズグループの時系列データ [2012年度]