8732 (株)マネーパートナーズグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 428 | 433 | 424 | 429 | 426,000 | 429 |
| 2015-12-29 | 418 | 428 | 411 | 424 | 319,100 | 424 |
| 2015-12-28 | 415 | 420 | 407 | 418 | 266,100 | 418 |
| 2015-12-25 | 399 | 427 | 399 | 407 | 236,700 | 407 |
| 2015-12-24 | 406 | 411 | 403 | 407 | 194,200 | 407 |
| 2015-12-22 | 410 | 414 | 407 | 408 | 193,700 | 408 |
| 2015-12-21 | 402 | 414 | 400 | 407 | 289,500 | 407 |
| 2015-12-18 | 410 | 427 | 402 | 408 | 776,200 | 408 |
| 2015-12-17 | 385 | 449 | 383 | 416 | 2,430,900 | 416 |
| 2015-12-16 | 375 | 381 | 374 | 378 | 88,800 | 378 |
| 2015-12-15 | 380 | 381 | 371 | 371 | 85,100 | 371 |
| 2015-12-14 | 380 | 381 | 375 | 378 | 98,500 | 378 |
| 2015-12-11 | 391 | 391 | 386 | 388 | 79,200 | 388 |
| 2015-12-10 | 392 | 392 | 385 | 386 | 40,700 | 386 |
| 2015-12-09 | 398 | 398 | 389 | 393 | 66,700 | 393 |
| 2015-12-08 | 400 | 400 | 393 | 395 | 49,400 | 395 |
| 2015-12-07 | 401 | 408 | 395 | 397 | 63,800 | 397 |
| 2015-12-04 | 398 | 399 | 394 | 396 | 93,700 | 396 |
| 2015-12-03 | 408 | 408 | 400 | 402 | 93,700 | 402 |
| 2015-12-02 | 411 | 412 | 406 | 408 | 51,700 | 408 |
| 2015-12-01 | 415 | 415 | 406 | 411 | 74,000 | 411 |
| 2015-11-30 | 413 | 424 | 412 | 418 | 69,300 | 418 |
| 2015-11-27 | 421 | 426 | 412 | 415 | 191,700 | 415 |
| 2015-11-26 | 415 | 416 | 411 | 415 | 52,500 | 415 |
| 2015-11-25 | 421 | 421 | 410 | 413 | 102,100 | 413 |
| 2015-11-24 | 425 | 430 | 422 | 423 | 61,000 | 423 |
| 2015-11-20 | 417 | 422 | 413 | 421 | 57,200 | 421 |
| 2015-11-19 | 416 | 420 | 415 | 417 | 50,400 | 417 |
| 2015-11-18 | 420 | 420 | 413 | 414 | 36,000 | 414 |
| 2015-11-17 | 420 | 425 | 416 | 418 | 50,100 | 418 |
| 2015-11-16 | 420 | 423 | 412 | 419 | 47,400 | 419 |
| 2015-11-13 | 426 | 428 | 423 | 423 | 48,500 | 423 |
| 2015-11-12 | 430 | 433 | 428 | 429 | 37,700 | 429 |
| 2015-11-11 | 434 | 434 | 429 | 430 | 54,300 | 430 |
| 2015-11-10 | 429 | 433 | 428 | 433 | 68,600 | 433 |
| 2015-11-09 | 428 | 442 | 428 | 433 | 116,400 | 433 |
| 2015-11-06 | 417 | 422 | 412 | 422 | 69,600 | 422 |
| 2015-11-05 | 421 | 424 | 414 | 414 | 94,000 | 414 |
| 2015-11-04 | 431 | 431 | 421 | 422 | 62,000 | 422 |
| 2015-11-02 | 431 | 432 | 419 | 422 | 109,800 | 422 |
| 2015-10-30 | 440 | 440 | 430 | 431 | 151,300 | 431 |
| 2015-10-29 | 452 | 452 | 437 | 441 | 152,400 | 441 |
| 2015-10-28 | 437 | 452 | 437 | 445 | 94,600 | 445 |
| 2015-10-27 | 442 | 449 | 436 | 445 | 145,000 | 445 |
| 2015-10-26 | 454 | 459 | 446 | 447 | 273,600 | 447 |
| 2015-10-23 | 471 | 478 | 453 | 454 | 1,143,300 | 454 |
| 2015-10-22 | 427 | 428 | 420 | 423 | 57,200 | 423 |
| 2015-10-21 | 429 | 433 | 424 | 427 | 102,400 | 427 |
| 2015-10-20 | 436 | 439 | 426 | 427 | 137,600 | 427 |
| 2015-10-19 | 436 | 448 | 432 | 440 | 375,100 | 440 |
| 2015-10-16 | 410 | 422 | 410 | 417 | 148,600 | 417 |
| 2015-10-15 | 390 | 413 | 390 | 403 | 159,000 | 403 |
| 2015-10-14 | 414 | 414 | 395 | 397 | 199,500 | 397 |
| 2015-10-13 | 379 | 415 | 377 | 409 | 186,400 | 409 |
| 2015-10-09 | 377 | 380 | 373 | 379 | 53,200 | 379 |
| 2015-10-08 | 380 | 380 | 374 | 377 | 64,100 | 377 |
| 2015-10-07 | 379 | 380 | 374 | 379 | 59,800 | 379 |
| 2015-10-06 | 385 | 385 | 376 | 378 | 74,900 | 378 |
| 2015-10-05 | 388 | 388 | 374 | 382 | 83,400 | 382 |
| 2015-10-02 | 370 | 382 | 368 | 379 | 66,600 | 379 |
| 2015-10-01 | 369 | 377 | 365 | 375 | 99,900 | 375 |
| 2015-09-30 | 361 | 369 | 360 | 362 | 56,000 | 362 |
| 2015-09-29 | 369 | 370 | 356 | 357 | 105,800 | 357 |
| 2015-09-28 | 368 | 378 | 361 | 376 | 73,400 | 376 |
| 2015-09-25 | 364 | 370 | 360 | 368 | 73,600 | 368 |
| 2015-09-24 | 374 | 374 | 366 | 366 | 73,000 | 366 |
| 2015-09-18 | 382 | 385 | 372 | 374 | 132,000 | 374 |
| 2015-09-17 | 380 | 391 | 372 | 388 | 176,900 | 388 |
| 2015-09-16 | 385 | 385 | 372 | 374 | 94,700 | 374 |
| 2015-09-15 | 391 | 392 | 370 | 372 | 167,900 | 372 |
| 2015-09-14 | 387 | 397 | 384 | 384 | 99,100 | 384 |
| 2015-09-11 | 382 | 395 | 382 | 391 | 69,500 | 391 |
| 2015-09-10 | 375 | 390 | 375 | 390 | 132,100 | 390 |
| 2015-09-09 | 373 | 382 | 367 | 382 | 200,000 | 382 |
| 2015-09-08 | 363 | 367 | 354 | 357 | 117,000 | 357 |
| 2015-09-07 | 365 | 370 | 357 | 366 | 96,000 | 366 |
| 2015-09-04 | 390 | 390 | 367 | 367 | 229,300 | 367 |
| 2015-09-03 | 399 | 399 | 384 | 387 | 193,700 | 387 |
| 2015-09-02 | 372 | 400 | 372 | 391 | 419,200 | 391 |
| 2015-09-01 | 389 | 392 | 380 | 383 | 171,900 | 383 |
| 2015-08-31 | 392 | 396 | 388 | 392 | 243,800 | 392 |
| 2015-08-28 | 389 | 400 | 389 | 396 | 257,200 | 396 |
| 2015-08-27 | 387 | 393 | 380 | 383 | 247,100 | 383 |
| 2015-08-26 | 385 | 385 | 370 | 379 | 328,300 | 379 |
| 2015-08-25 | 356 | 387 | 340 | 358 | 481,000 | 358 |
| 2015-08-24 | 395 | 405 | 368 | 372 | 417,500 | 372 |
| 2015-08-21 | 422 | 422 | 410 | 411 | 230,000 | 411 |
| 2015-08-20 | 435 | 444 | 432 | 436 | 181,600 | 436 |
| 2015-08-19 | 444 | 447 | 435 | 437 | 153,500 | 437 |
| 2015-08-18 | 442 | 454 | 442 | 447 | 104,600 | 447 |
| 2015-08-17 | 455 | 455 | 440 | 446 | 232,000 | 446 |
| 2015-08-14 | 454 | 462 | 451 | 455 | 166,000 | 455 |
| 2015-08-13 | 470 | 471 | 453 | 457 | 335,600 | 457 |
| 2015-08-12 | 476 | 480 | 466 | 468 | 183,400 | 468 |
| 2015-08-11 | 472 | 483 | 468 | 481 | 541,300 | 481 |
| 2015-08-10 | 465 | 477 | 465 | 475 | 245,800 | 475 |
| 2015-08-07 | 478 | 479 | 466 | 471 | 418,100 | 471 |
| 2015-08-06 | 480 | 493 | 477 | 481 | 275,200 | 481 |
| 2015-08-05 | 489 | 490 | 476 | 483 | 349,700 | 483 |
| 2015-08-04 | 483 | 489 | 476 | 485 | 237,900 | 485 |
| 2015-08-03 | 481 | 490 | 470 | 487 | 784,100 | 487 |
| 2015-07-31 | 504 | 509 | 475 | 479 | 805,700 | 479 |
| 2015-07-30 | 505 | 519 | 503 | 512 | 733,500 | 512 |
| 2015-07-29 | 514 | 530 | 501 | 509 | 1,455,300 | 509 |
| 2015-07-28 | 494 | 509 | 486 | 506 | 1,077,100 | 506 |
| 2015-07-27 | 490 | 513 | 480 | 508 | 3,802,400 | 508 |
| 2015-07-24 | 550 | 560 | 494 | 500 | 6,867,400 | 500 |
| 2015-07-23 | 466 | 530 | 464 | 530 | 4,521,800 | 530 |
| 2015-07-22 | 443 | 452 | 443 | 450 | 183,400 | 450 |
| 2015-07-21 | 450 | 452 | 442 | 450 | 293,400 | 450 |
| 2015-07-17 | 450 | 459 | 440 | 450 | 1,239,200 | 450 |
| 2015-07-16 | 431 | 450 | 427 | 434 | 763,100 | 434 |
| 2015-07-15 | 425 | 426 | 423 | 423 | 188,900 | 423 |
| 2015-07-14 | 425 | 427 | 418 | 424 | 371,700 | 424 |
| 2015-07-13 | 418 | 428 | 416 | 422 | 411,200 | 422 |
| 2015-07-10 | 405 | 421 | 404 | 416 | 353,500 | 416 |
| 2015-07-09 | 399 | 403 | 390 | 402 | 355,200 | 402 |
| 2015-07-08 | 419 | 423 | 404 | 409 | 489,700 | 409 |
| 2015-07-07 | 416 | 420 | 415 | 418 | 230,900 | 418 |
| 2015-07-06 | 419 | 419 | 411 | 413 | 290,300 | 413 |
| 2015-07-03 | 432 | 432 | 419 | 426 | 286,100 | 426 |
| 2015-07-02 | 441 | 453 | 430 | 432 | 848,400 | 432 |
| 2015-07-01 | 429 | 444 | 426 | 437 | 985,600 | 437 |
| 2015-06-30 | 410 | 480 | 402 | 426 | 1,579,700 | 426 |
| 2015-06-29 | 408 | 413 | 385 | 408 | 670,700 | 408 |
| 2015-06-26 | 401 | 422 | 400 | 415 | 1,110,100 | 415 |
| 2015-06-25 | 395 | 402 | 395 | 401 | 292,700 | 401 |
| 2015-06-24 | 390 | 398 | 390 | 395 | 320,000 | 395 |
| 2015-06-23 | 392 | 392 | 388 | 390 | 78,100 | 390 |
| 2015-06-22 | 391 | 393 | 389 | 391 | 93,500 | 391 |
| 2015-06-19 | 389 | 393 | 389 | 390 | 137,100 | 390 |
| 2015-06-18 | 390 | 395 | 390 | 391 | 227,300 | 391 |
| 2015-06-17 | 393 | 393 | 390 | 390 | 67,500 | 390 |
| 2015-06-16 | 390 | 392 | 389 | 390 | 170,700 | 390 |
| 2015-06-15 | 391 | 392 | 389 | 390 | 265,600 | 390 |
| 2015-06-12 | 391 | 391 | 387 | 388 | 118,800 | 388 |
| 2015-06-11 | 386 | 391 | 385 | 389 | 152,200 | 389 |
| 2015-06-10 | 394 | 394 | 384 | 385 | 144,100 | 385 |
| 2015-06-09 | 385 | 400 | 384 | 394 | 528,900 | 394 |
| 2015-06-08 | 391 | 392 | 387 | 389 | 80,400 | 389 |
| 2015-06-05 | 383 | 391 | 383 | 389 | 274,100 | 389 |
| 2015-06-04 | 386 | 387 | 383 | 384 | 124,400 | 384 |
| 2015-06-03 | 380 | 389 | 375 | 385 | 157,100 | 385 |
| 2015-06-02 | 384 | 385 | 377 | 377 | 80,500 | 377 |
| 2015-06-01 | 390 | 391 | 384 | 385 | 100,900 | 385 |
| 2015-05-29 | 396 | 396 | 390 | 390 | 133,900 | 390 |
| 2015-05-28 | 403 | 403 | 396 | 398 | 313,400 | 398 |
| 2015-05-27 | 389 | 400 | 388 | 392 | 709,400 | 392 |
| 2015-05-26 | 384 | 387 | 379 | 383 | 68,500 | 383 |
| 2015-05-25 | 387 | 388 | 384 | 386 | 179,300 | 386 |
| 2015-05-22 | 385 | 388 | 384 | 384 | 125,800 | 384 |
| 2015-05-21 | 385 | 391 | 382 | 386 | 245,200 | 386 |
| 2015-05-20 | 385 | 385 | 377 | 379 | 79,400 | 379 |
| 2015-05-19 | 370 | 377 | 369 | 374 | 157,200 | 374 |
| 2015-05-18 | 373 | 374 | 369 | 371 | 39,600 | 371 |
| 2015-05-15 | 369 | 373 | 369 | 370 | 37,300 | 370 |
| 2015-05-14 | 369 | 371 | 369 | 369 | 46,400 | 369 |
| 2015-05-13 | 371 | 371 | 369 | 369 | 35,200 | 369 |
| 2015-05-12 | 373 | 374 | 369 | 370 | 26,700 | 370 |
| 2015-05-11 | 381 | 381 | 374 | 374 | 69,300 | 374 |
| 2015-05-08 | 374 | 377 | 373 | 376 | 104,100 | 376 |
| 2015-05-07 | 364 | 373 | 364 | 373 | 155,600 | 373 |
| 2015-05-01 | 362 | 372 | 362 | 363 | 130,100 | 363 |
| 2015-04-30 | 365 | 366 | 362 | 365 | 58,000 | 365 |
| 2015-04-28 | 366 | 369 | 365 | 365 | 87,300 | 365 |
| 2015-04-27 | 370 | 370 | 365 | 365 | 53,200 | 365 |
| 2015-04-24 | 367 | 370 | 365 | 366 | 57,200 | 366 |
| 2015-04-23 | 372 | 373 | 366 | 368 | 78,800 | 368 |
| 2015-04-22 | 365 | 377 | 365 | 369 | 54,500 | 369 |
| 2015-04-21 | 370 | 371 | 366 | 366 | 60,100 | 366 |
| 2015-04-20 | 371 | 372 | 368 | 369 | 67,000 | 369 |
| 2015-04-17 | 371 | 375 | 371 | 371 | 45,000 | 371 |
| 2015-04-16 | 373 | 374 | 371 | 373 | 27,900 | 373 |
| 2015-04-15 | 372 | 373 | 371 | 373 | 64,300 | 373 |
| 2015-04-14 | 375 | 375 | 373 | 374 | 27,300 | 374 |
| 2015-04-13 | 377 | 377 | 372 | 374 | 25,000 | 374 |
| 2015-04-10 | 376 | 377 | 373 | 373 | 34,100 | 373 |
| 2015-04-09 | 372 | 377 | 371 | 374 | 118,300 | 374 |
| 2015-04-08 | 375 | 377 | 372 | 373 | 79,400 | 373 |
| 2015-04-07 | 371 | 375 | 371 | 374 | 91,300 | 374 |
| 2015-04-06 | 372 | 376 | 371 | 373 | 62,600 | 373 |
| 2015-04-03 | 373 | 375 | 372 | 374 | 97,500 | 374 |
| 2015-04-02 | 372 | 377 | 372 | 372 | 93,200 | 372 |
| 2015-04-01 | 375 | 380 | 372 | 378 | 109,800 | 378 |
| 2015-03-31 | 370 | 378 | 370 | 372 | 97,100 | 372 |
| 2015-03-30 | 371 | 373 | 363 | 371 | 139,800 | 371 |
| 2015-03-27 | 380 | 387 | 373 | 374 | 107,700 | 374 |
| 2015-03-26 | 393 | 393 | 384 | 388 | 240,900 | 388 |
| 2015-03-25 | 393 | 393 | 385 | 388 | 100,700 | 388 |
| 2015-03-24 | 391 | 391 | 385 | 389 | 147,600 | 389 |
| 2015-03-23 | 391 | 395 | 389 | 391 | 126,100 | 391 |
| 2015-03-20 | 392 | 394 | 387 | 388 | 148,600 | 388 |
| 2015-03-19 | 397 | 397 | 388 | 389 | 162,600 | 389 |
| 2015-03-18 | 395 | 397 | 394 | 396 | 68,700 | 396 |
| 2015-03-17 | 394 | 397 | 394 | 395 | 65,500 | 395 |
| 2015-03-16 | 397 | 399 | 395 | 397 | 67,700 | 397 |
| 2015-03-13 | 401 | 401 | 396 | 397 | 106,900 | 397 |
| 2015-03-12 | 398 | 402 | 395 | 396 | 72,300 | 396 |
| 2015-03-11 | 395 | 404 | 394 | 397 | 100,200 | 397 |
| 2015-03-10 | 400 | 406 | 397 | 401 | 118,900 | 401 |
| 2015-03-09 | 404 | 404 | 399 | 402 | 140,700 | 402 |
| 2015-03-06 | 405 | 405 | 395 | 399 | 102,100 | 399 |
| 2015-03-05 | 410 | 411 | 396 | 402 | 137,800 | 402 |
| 2015-03-04 | 420 | 420 | 410 | 413 | 137,300 | 413 |
| 2015-03-03 | 418 | 418 | 410 | 418 | 160,700 | 418 |
| 2015-03-02 | 423 | 423 | 411 | 412 | 199,900 | 412 |
| 2015-02-27 | 416 | 419 | 413 | 415 | 118,600 | 415 |
| 2015-02-26 | 414 | 416 | 412 | 414 | 57,100 | 414 |
| 2015-02-25 | 413 | 415 | 412 | 414 | 79,900 | 414 |
| 2015-02-24 | 419 | 419 | 413 | 414 | 119,000 | 414 |
| 2015-02-23 | 416 | 420 | 416 | 418 | 136,200 | 418 |
| 2015-02-20 | 430 | 430 | 418 | 421 | 248,500 | 421 |
| 2015-02-19 | 426 | 445 | 412 | 423 | 779,800 | 423 |
| 2015-02-18 | 392 | 422 | 392 | 412 | 352,400 | 412 |
| 2015-02-17 | 393 | 394 | 390 | 392 | 81,000 | 392 |
| 2015-02-16 | 387 | 392 | 387 | 390 | 53,900 | 390 |
| 2015-02-13 | 391 | 393 | 389 | 390 | 108,000 | 390 |
| 2015-02-12 | 393 | 396 | 390 | 391 | 73,100 | 391 |
| 2015-02-10 | 388 | 392 | 385 | 388 | 43,900 | 388 |
| 2015-02-09 | 395 | 395 | 388 | 390 | 66,300 | 390 |
| 2015-02-06 | 390 | 393 | 383 | 390 | 52,500 | 390 |
| 2015-02-05 | 394 | 394 | 385 | 386 | 78,400 | 386 |
| 2015-02-04 | 394 | 395 | 389 | 391 | 48,700 | 391 |
| 2015-02-03 | 393 | 398 | 387 | 387 | 155,800 | 387 |
| 2015-02-02 | 388 | 400 | 386 | 393 | 172,000 | 393 |
| 2015-01-30 | 391 | 396 | 389 | 393 | 155,400 | 393 |
| 2015-01-29 | 390 | 395 | 390 | 390 | 131,000 | 390 |
| 2015-01-28 | 389 | 394 | 388 | 390 | 64,700 | 390 |
| 2015-01-27 | 399 | 399 | 392 | 393 | 69,200 | 393 |
| 2015-01-26 | 392 | 398 | 389 | 391 | 95,800 | 391 |
| 2015-01-23 | 394 | 405 | 394 | 400 | 381,100 | 400 |
| 2015-01-22 | 388 | 397 | 388 | 393 | 222,400 | 393 |
| 2015-01-21 | 390 | 402 | 390 | 396 | 355,700 | 396 |
| 2015-01-20 | 379 | 394 | 377 | 388 | 463,600 | 388 |
| 2015-01-19 | 378 | 388 | 366 | 371 | 765,800 | 371 |
| 2015-01-16 | 371 | 380 | 364 | 370 | 971,600 | 370 |
| 2015-01-15 | 390 | 399 | 388 | 395 | 204,500 | 395 |
| 2015-01-14 | 411 | 414 | 397 | 398 | 205,600 | 398 |
| 2015-01-13 | 409 | 416 | 407 | 411 | 162,100 | 411 |
| 2015-01-09 | 431 | 431 | 422 | 422 | 155,400 | 422 |
| 2015-01-08 | 433 | 433 | 426 | 427 | 113,800 | 427 |
| 2015-01-07 | 435 | 437 | 431 | 433 | 93,400 | 433 |
| 2015-01-06 | 435 | 445 | 433 | 435 | 342,200 | 435 |
| 2015-01-05 | 434 | 446 | 433 | 442 | 281,900 | 442 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-12-25]1株→3株
