1. HOME >
  2. 株価時系列 >
  3. 8732 >
  4. 2013年

8732 (株)マネーパートナーズグループ 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
2013-12-3027528427528179,800281
2013-12-2727027526827550,900275
2013-12-26262275262270104,900270
2013-12-25264265259261116,000261
2013-12-24271276262264174,600264
2013-12-2027027426526875,000268
2013-12-1927027726927179,000271
2013-12-1826627026326998,300269
2013-12-1726527226526669,500266
2013-12-1627127226526759,500267
2013-12-13273276271272102,100272
2013-12-1227627927327361,200273
2013-12-1127628127627774,800277
2013-12-1028128227627881,800278
2013-12-0928028127828060,300280
2013-12-0627628027527667,800276
2013-12-05285287278278109,500278
2013-12-0428628828328563,700285
2013-12-03293297288290146,100290
2013-12-02282294279292272,500292
2013-11-2927327727327438,500274
2013-11-2827928027227661,300276
2013-11-2727828327627781,100277
2013-11-2628028427828329,100283
2013-11-2529129127628575,400285
2013-11-2228829328728780,300287
2013-11-2128929228528867,800288
2013-11-2029129528328875,700288
2013-11-19296298283292117,800292
2013-11-18290302289296210,100296
2013-11-15284290281287103,000287
2013-11-1427528627228078,800280
2013-11-1327828327728154,800281
2013-11-1227327727227780,200277
2013-11-1127727826827152,900271
2013-11-0827127827027633,900276
2013-11-0727627727227546,800275
2013-11-0626827826727227,800272
2013-11-0526727026626728,800267
2013-11-0127227526826951,000269
2013-10-3127828827327649,600276
2013-10-30294295278283125,400283
2013-10-29294297289292125,800292
2013-10-2829329528829568,000295
2013-10-2529029328328953,200289
2013-10-2428529028428933,900289
2013-10-2329429528628673,900286
2013-10-2229029028728947,100289
2013-10-2128929028728988,800289
2013-10-1828128827828457,500284
2013-10-1728428627428175,400281
2013-10-1628028127527939,100279
2013-10-1528328427128031,800280
2013-10-1128528728028370,400283
2013-10-1027928327527878,100278
2013-10-0926227726027777,600277
2013-10-08253266250262114,400262
2013-10-0727527625425769,400257
2013-10-0427327426727153,900271
2013-10-0327227827227448,100274
2013-10-0228428427627669,900276
2013-10-01287290271279111,500279
2013-09-3029629828829289,300292
2013-09-2729030028630078,200300
2013-09-2628529527929363,700293
2013-09-2530,60031,00028,50029,0904,353290.90
2013-09-2427,18029,74027,00029,2702,936292.70
2013-09-2026,58026,83026,58026,820557268.20
2013-09-1926,51026,67026,30026,550741265.50
2013-09-1826,13026,43026,10026,160556261.60
2013-09-1726,54026,90026,07026,070602260.70
2013-09-1326,50026,53026,20026,530800265.30
2013-09-1226,31026,47026,05026,300381263
2013-09-1126,00026,48026,00026,430419264.30
2013-09-1026,82026,95026,31026,730500267.30
2013-09-0926,98026,98026,31026,620404266.20
2013-09-0626,72026,72026,02026,310275263.10
2013-09-0526,33026,67026,14026,580486265.80
2013-09-0426,70026,72025,77026,330404263.30
2013-09-0325,81026,35025,72026,280580262.80
2013-09-0225,00025,94024,92025,830578258.30
2013-08-3025,59025,81025,12025,210785252.10
2013-08-2926,08026,36025,66025,680404256.80
2013-08-2826,27027,00026,24026,380581263.80
2013-08-2726,49027,93026,30027,3501,078273.50
2013-08-2627,40027,67026,81026,830679268.30
2013-08-2326,81027,45026,41027,410779274.10
2013-08-2225,50026,99025,43026,810829268.10
2013-08-2125,50025,99025,50025,780629257.80
2013-08-2026,25026,25025,60025,600392256
2013-08-1925,66026,16025,50026,060629260.60
2013-08-1625,60026,10025,43025,6801,012256.80
2013-08-1525,76025,99025,45025,6001,002256
2013-08-1426,18026,50025,70025,9001,253259
2013-08-1325,80027,28025,80026,170684261.70
2013-08-1226,12026,94025,90025,950877259.50
2013-08-0927,22027,90026,51026,620848266.20
2013-08-0827,40028,79027,09027,3601,047273.60
2013-08-0728,08028,48027,64027,6701,109276.70
2013-08-0629,01029,36028,57029,080914290.80
2013-08-0529,00029,58029,00029,5001,260295
2013-08-0227,40029,84027,16029,4302,904294.30
2013-08-0127,96027,97026,40026,9902,090269.90
2013-07-3128,68028,68027,56027,9502,149279.50
2013-07-3028,05029,19027,60028,6801,881286.80
2013-07-2930,25030,25027,55027,5504,537275.50
2013-07-2632,25034,30030,15030,80018,462308
2013-07-2527,64030,15027,50030,1503,809301.50
2013-07-2425,40025,70025,02025,1401,302251.40
2013-07-2326,39026,39025,00025,7002,115257
2013-07-2226,52026,82026,32026,4101,074264.10
2013-07-1927,15027,25026,51026,600906266
2013-07-1827,10027,18026,88027,150681271.50
2013-07-1727,32027,45027,00027,180627271.80
2013-07-1627,80028,18026,74027,3201,722273.20
2013-07-1227,68028,04027,55027,870483278.70
2013-07-1127,80028,16027,31027,660787276.60
2013-07-1028,98029,08027,91028,3001,282283
2013-07-0929,20029,53028,94028,9701,063289.70
2013-07-0829,32030,35029,13029,1802,181291.80
2013-07-0529,08029,83029,02029,1301,355291.30
2013-07-0429,40029,40028,93029,0001,337290
2013-07-0328,79029,48028,68029,2401,468292.40
2013-07-0228,68028,90028,00028,7801,297287.80
2013-07-0128,00028,66028,00028,6602,364286.60
2013-06-2828,32028,76027,60027,6609,167276.60
2013-06-2728,20028,82027,02028,8208,243288.20
2013-06-2629,04029,06027,90027,9502,506279.50
2013-06-2528,86029,20028,55029,0301,264290.30
2013-06-2428,03029,00028,03028,8201,343288.20
2013-06-2126,44028,02026,20027,8101,204278.10
2013-06-2028,41028,71027,80027,940786279.40
2013-06-1928,00028,35027,50028,080702280.80
2013-06-1828,12028,19027,61027,900511279
2013-06-1727,76028,14027,13028,080614280.80
2013-06-1429,00029,00027,62027,700758277
2013-06-1328,85028,85027,62028,000831280
2013-06-1227,54029,00027,37028,8301,329288.30
2013-06-1128,90030,30028,60028,8602,511288.60
2013-06-1028,00030,65028,00030,6004,198306
2013-06-0726,61028,19024,98027,3805,926273.80
2013-06-0629,66029,66026,73027,1105,233271.10
2013-06-0531,10032,65030,10030,1002,372301
2013-06-0431,40031,90029,80030,8004,646308
2013-06-0334,50034,50031,25031,8503,060318.50
2013-05-3135,15036,35034,20034,5003,081345
2013-05-3035,00036,20034,05035,0504,320350.50
2013-05-2937,55038,40035,15035,4005,204354
2013-05-2841,45041,85037,50038,2506,202382.50
2013-05-2737,85041,50035,10040,2007,912402
2013-05-2437,90040,50033,00039,00013,668390
2013-05-2340,70044,90033,00033,80029,011338
2013-05-2240,00040,00037,05040,00013,498400
2013-05-2131,80033,00030,05033,0006,934330
2013-05-2028,00031,00028,00030,4006,042304
2013-05-1726,21027,72026,21027,000992270
2013-05-1627,11027,33024,00026,2002,600262
2013-05-1528,15028,50027,00027,0702,219270.70
2013-05-1428,00028,15027,43028,0501,602280.50
2013-05-1329,04029,19027,41027,7503,828277.50
2013-05-1027,10027,99027,10027,7603,371277.60
2013-05-0926,98027,20026,55026,5501,163265.50
2013-05-0827,00027,34026,80027,0201,836270.20
2013-05-0726,08027,68025,90027,4902,304274.90
2013-05-0225,20025,55025,15025,150745251.50
2013-05-0125,10025,80025,01025,280932252.80
2013-04-3024,46025,48024,11025,3002,560253
2013-04-2627,45027,45026,45026,4601,551264.60
2013-04-2527,99028,00026,75027,1101,411271.10
2013-04-2428,80028,80027,54028,0001,047280
2013-04-2328,50028,80028,00028,0901,178280.90
2013-04-2228,00028,50027,80028,1701,253281.70
2013-04-1927,47027,66027,28027,660521276.60
2013-04-1827,30028,00027,10027,2501,105272.50
2013-04-1727,06027,84027,06027,460899274.60
2013-04-1626,10027,20026,10027,0501,512270.50
2013-04-1527,90028,29027,15027,850862278.50
2013-04-1227,95028,98027,21028,2601,050282.60
2013-04-1129,60029,69026,73028,0102,156280.10
2013-04-1027,61029,05027,61028,6002,815286
2013-04-0926,00028,05025,32027,2503,008272.50
2013-04-0825,76026,00024,90025,0101,802250.10
2013-04-0526,50026,50025,00025,0001,688250
2013-04-0423,19025,00023,05025,000657250
2013-04-0323,37024,20023,30023,300686233
2013-04-0223,09024,40022,33023,600989236
2013-04-0125,00025,28024,00024,590714245.90
2013-03-2925,00025,29024,00025,0001,149250
2013-03-2825,90026,00024,80024,9701,229249.70
2013-03-2725,95026,79025,76025,760847257.60
2013-03-2626,98026,98026,05026,090862260.90
2013-03-2527,10027,15026,68026,980709269.80
2013-03-2227,00027,00026,30026,600499266
2013-03-2127,10027,40026,97027,0001,117270
2013-03-1927,60028,20026,46026,9701,250269.70
2013-03-1826,93027,10026,30027,100544271
2013-03-1527,22027,50026,60026,9501,238269.50
2013-03-1426,88027,37026,15027,210590272.10
2013-03-1326,30027,00026,30026,880487268.80
2013-03-1227,02027,80026,30027,0001,085270
2013-03-1126,98027,00026,51026,7901,269267.90
2013-03-0826,25026,60025,55026,190746261.90
2013-03-0726,80027,27025,80026,0402,165260.40
2013-03-0625,30027,50024,25026,1302,487261.30
2013-03-0525,22025,40024,30024,8301,538248.30
2013-03-0423,60025,40023,60025,2503,316252.50
2013-03-0122,00023,47021,93023,3602,999233.60
2013-02-2821,60021,99021,20021,890877218.90
2013-02-2721,55022,00020,80021,6501,159216.50
2013-02-2620,01021,20020,01021,200968212
2013-02-2519,20021,70019,10021,2003,001212
2013-02-2219,01019,20018,88019,000241190
2013-02-2119,38019,85019,04019,390799193.90
2013-02-2019,25019,45019,00019,370720193.70
2013-02-1918,72019,25018,70019,200505192
2013-02-1818,52019,05018,40018,650815186.50
2013-02-1518,93019,11018,01018,690919186.90
2013-02-1419,01019,50018,30019,300434193
2013-02-1319,21019,50018,90019,300644193
2013-02-1219,90020,20019,30019,300773193
2013-02-0820,00020,00018,80019,4801,063194.80
2013-02-0720,43020,43019,88020,150631201.50
2013-02-0620,00020,50019,70020,300941203
2013-02-0520,24020,49019,00019,2101,558192.10
2013-02-0419,00020,55019,00020,0502,249200.50
2013-02-0118,40019,15017,70019,000990190
2013-01-3119,15019,30018,60018,990800189.90
2013-01-3017,78018,84016,60018,7501,481187.50
2013-01-2917,55017,80017,41017,740512177.40
2013-01-2817,59017,85017,54017,790445177.90
2013-01-2518,20018,20017,50017,520311175.20
2013-01-2417,44017,89017,35017,890480178.90
2013-01-2317,50018,05017,38017,510457175.10
2013-01-2218,10018,28017,50018,070411180.70
2013-01-2118,00018,10017,10018,090704180.90
2013-01-1817,75017,95017,60017,900708179
2013-01-1717,09017,43016,50017,300416173
2013-01-1617,16017,46016,91017,090557170.90
2013-01-1517,02017,48016,88017,160620171.60
2013-01-1117,60017,70016,51016,8901,006168.90
2013-01-1017,30018,25017,30017,6902,142176.90
2013-01-0916,15016,90016,05016,3701,077163.70
2013-01-0816,37016,95015,74016,9502,262169.50
2013-01-0715,00016,40014,75015,7002,008157
2013-01-0413,97014,80013,11014,4802,222144.80

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