[6080 東証1部] M&Aキャピタルパートナーズ 日足 時系列データ

[6080 東証1部] M&Aキャピタルパートナーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-285150.005170.004965.005010.002115001063994000
2017-04-275060.005150.004965.005090.002346001191375000
2017-04-264990.005020.004895.004995.00177600879226500
2017-04-254855.005020.004855.004940.00149700738772500
2017-04-244875.004910.004725.004830.00184900891567000
2017-04-214950.004950.004780.004810.002474001194184500
2017-04-205040.005060.004850.004880.002100001029224500
2017-04-195030.005230.004935.004965.002254001140359000
2017-04-184995.005140.004995.005080.00165500840114500
2017-04-174840.004965.004830.004900.00177900873022000
2017-04-144940.005090.004850.004910.002065001026355500
2017-04-134965.005050.004905.005040.002626001305355000
2017-04-125290.005300.004925.004990.004737002385310500
2017-04-115410.005440.005180.005350.001939001036013000
2017-04-105440.005510.005410.005450.00166200907042000
2017-04-075480.005590.005250.005460.004616002509998000
2017-04-065370.005650.005350.005580.003327001839132000
2017-04-055160.005490.005150.005420.003476001856581000
2017-04-045290.005310.005010.005160.002761001418510000
2017-04-035420.005450.005270.005330.002211001182797000
2017-03-315790.005790.005450.005480.003313001847921000
2017-03-305370.005720.005340.005610.003395001883393000
2017-03-295490.005500.005300.005430.002416001303219000
2017-03-285210.005440.005160.005390.003595001921145000
2017-03-275100.005160.004975.005110.003500001776608500
2017-03-244870.005260.004820.005220.004199002131320000
2017-03-234870.004870.004700.004820.00160100766902000
2017-03-224885.004925.004725.004825.003622001748747500
2017-03-214790.004975.004760.004970.005279002594652500
2017-03-174585.004925.004510.004720.009036004280039000
2017-03-164230.004670.004225.004545.0012038005453182500
2017-03-154000.004015.003915.003970.0077900309137500
2017-03-144030.004045.003985.004035.0069800280516000
2017-03-134175.004235.004015.004030.00189500782208500
2017-03-104140.004140.004015.004120.0088800363645500
2017-03-094050.004150.004045.004110.0064000262533500
2017-03-084045.004055.004000.004050.0046700188221500
2017-03-074030.004085.003980.004070.0060500244824000
2017-03-064050.004075.003965.004030.0089700359361500
2017-03-034145.004175.004010.004040.00134700550369500
2017-03-024020.004145.003975.004145.00224300915784500
2017-03-013930.003995.003835.003965.00148800582746500
2017-02-284000.004030.003975.003980.0074200296459000
2017-02-274065.004065.003980.004010.0061000245160000
2017-02-244085.004150.004030.004055.0077500317129000
2017-02-234030.004110.004020.004065.0046000186784500
2017-02-224075.004085.003990.004010.0068300274855500
2017-02-214070.004150.004060.004080.0068700280439500
2017-02-204100.004160.004075.004120.0092600380828000
2017-02-174060.004130.003980.004010.00212600857116000
2017-02-164255.004270.004065.004105.00212700882465000
2017-02-154155.004325.004115.004295.00151800644262000
2017-02-144230.004240.004090.004115.00107700446139500
2017-02-134345.004345.004150.004205.00141500596144500
2017-02-104355.004375.004185.004280.00187400800187500
2017-02-094165.004445.004115.004340.002613001128810500
2017-02-084175.004220.004080.004180.00175300728398000
2017-02-074020.004190.003955.004155.00196500805909500
2017-02-064010.004055.003935.004000.00119700477787500
2017-02-034045.004130.003935.003965.00187400749801000
2017-02-023945.004130.003890.003995.00214300859062500
2017-02-013985.004095.003875.003955.003926001557636000
2017-01-314165.004305.003955.004125.0012949005360539500
2017-01-303955.003955.003955.003955.0072900288319500
2017-01-273300.003305.003230.003255.0068200221872500
2017-01-263240.003315.003220.003245.00138900453764500
2017-01-253160.003195.003130.003185.0045400143658500
2017-01-243175.003180.003095.003145.0052000163139000
2017-01-233200.003235.003160.003180.0051000163058500
2017-01-203100.003195.003080.003180.0060100190083000
2017-01-193170.003205.003075.003105.00129000402474500
2017-01-183165.003255.003125.003165.0076200241353500
2017-01-173170.003255.003135.003220.0047000150672000
2017-01-163230.003230.003160.003170.0036800116938500
2017-01-133125.003230.003125.003210.0045600145415000
2017-01-123275.003295.003135.003185.0084200269295500
2017-01-113260.003300.003165.003185.0072300232894000
2017-01-103235.003295.003215.003265.0075100244898500
2017-01-063270.003350.003245.003255.00129700425181500
2017-01-053320.003445.003235.003350.00155400523436500
2017-01-043290.003410.003225.003290.00202300671423000
2016-12-303120.003220.003080.003200.0075100239180500
2016-12-293225.003245.003105.003160.0079800252880000
2016-12-283165.003280.003165.003205.00165700533464000
2016-12-273040.003250.003035.003160.00287100903750000
2016-12-262835.003080.002835.003045.00203400611117000
2016-12-222881.002883.002762.002785.00125000351119600
2016-12-212905.002943.002845.002865.0078800227458600
2016-12-202781.002913.002781.002902.0059200170123000
2016-12-192849.002861.002803.002819.0040000112905700
2016-12-162864.002904.002848.002855.0047700136847800
2016-12-152976.002988.002860.002885.0097900284082100
2016-12-142890.002988.002862.002956.00164600484265100
2016-12-132771.002849.002751.002815.0088000246351900
2016-12-122725.002832.002720.002807.00143500400532900
2016-12-092700.002731.002660.002718.0097700262807100
2016-12-082748.002748.002683.002704.0049800134554300
2016-12-072742.002791.002686.002712.0090900247612700
2016-12-062849.002849.002708.002741.00169400466475400
2016-12-052910.002935.002777.002799.00152900433931000
2016-12-022975.003010.002908.002952.00124300366399700
2016-12-013070.003070.002980.003005.00109900331583400
2016-11-303060.003100.003000.003055.0066100201822500
2016-11-293035.003045.003005.003030.0087100263362000
2016-11-283020.003210.002995.003105.00162200505518000
2016-11-253125.003125.002968.003025.00193900585493500
2016-11-243155.003175.003050.003105.00132000410324000
2016-11-223250.003270.003155.003205.00214100688579500
2016-11-213080.003370.003020.003300.004931001592571500
2016-11-182940.003020.002892.002938.00312800925858500
2016-11-172828.002865.002758.002797.00130700366370400
2016-11-162941.002941.002777.002828.00163000461101400
2016-11-152910.002955.002831.002898.00105200304766700
2016-11-143050.003065.002867.002935.00202200598577200
2016-11-112890.003150.002879.003120.00288600877493500
2016-11-102903.002970.002788.002902.00198300571425900
2016-11-092833.002940.002745.002860.00256300729504000
2016-11-082840.002878.002775.002821.00102600289498500
2016-11-072781.002868.002713.002839.00150800421184000
2016-11-042686.002759.002668.002701.0093800254226300
2016-11-022799.002880.002718.002736.00261700726961000
2016-11-012590.002826.002590.002799.004300001177960100
2016-10-312332.002640.002308.002579.004821001204906200
2016-10-282201.002250.002161.002182.0060400131690200
2016-10-272233.002263.002180.002213.0068900153286400
2016-10-262170.002237.002154.002233.0085900188909100
2016-10-252365.002365.002185.002186.00220100493719500
2016-10-242389.002389.002303.002363.00163100380724500
2016-10-212366.002368.002250.002260.0076100174509800
2016-10-202411.002476.002363.002366.00119800289619800
2016-10-192344.002454.002343.002372.00114800276249400
2016-10-182210.002384.002210.002353.00150700347264200
2016-10-172070.002153.002060.002149.002790059084100
2016-10-142031.002102.002031.002066.001800037158100
2016-10-132015.002043.002005.002041.00670013537600
2016-10-122016.002050.002002.002027.001910038680400
2016-10-112062.002080.002022.002052.001270026024500
2016-10-072106.002106.002042.002060.003080063671800
2016-10-062144.002144.002115.002126.00870018520200
2016-10-052150.002152.002125.002134.001820038892800
2016-10-042140.002170.002126.002170.002250048519800
2016-10-032170.002170.002118.002130.001710036477500
2016-09-302129.002174.002121.002165.003240069807900
2016-09-292184.002184.002123.002129.003350071727500
2016-09-282130.002187.002108.002184.0057700123756000
2016-09-272119.002208.002085.002149.00185200398404900
2016-09-262040.002167.002035.002161.0078500165671000
2016-09-231958.002060.001941.002050.0074500149221000
2016-09-211914.001948.001893.001948.002870055101100
2016-09-201901.001915.001882.001903.001760033502000
2016-09-161859.001888.001858.001888.001530028664400
2016-09-151818.001846.001811.001840.001780032489600
2016-09-141887.001887.001832.001834.002930054235200
2016-09-131850.001890.001844.001886.004440082573100
2016-09-121901.001903.001850.001855.0061800115477400
2016-09-091970.001971.001916.001931.003440066657200
2016-09-081958.002020.001958.001996.003270065118000
2016-09-071900.001958.001900.001950.004170080875000
2016-09-061880.001902.001873.001896.0055100103867100
2016-09-051939.001943.001886.001895.001850035520100
2016-09-021946.001949.001896.001910.002280043933400
2016-09-011971.001971.001858.001895.0086400163364000
2016-08-311970.001989.001928.001984.0063200123381600
2016-08-302000.002005.001980.001985.004320085962300
2016-08-292039.002045.002011.002025.002490050483900
2016-08-262010.002051.002003.002038.001920038990500
2016-08-251994.002022.001980.002017.001780035510700
2016-08-242000.002024.001981.001994.001810036340900
2016-08-231921.001987.001921.001982.001630031947900
2016-08-221953.001978.001916.001921.001720033559900
2016-08-191985.001998.001961.001969.001810035719300
2016-08-181989.001997.001978.001985.002170043155300
2016-08-172002.002009.001987.001996.001760035144800
2016-08-162035.002035.001990.002020.002590051958500
2016-08-152050.002098.002050.002053.00750015533000
2016-08-122020.002062.002006.002050.002260046120300
2016-08-101970.002011.001960.001999.002370047221400
2016-08-091994.001997.001950.001970.002990058882800
2016-08-082050.002059.001962.001974.003180063463300
2016-08-052032.002055.001990.002012.003840077355900
2016-08-042072.002119.002019.002031.004200086435700
2016-08-032165.002173.002068.002068.003620076621600
2016-08-022333.002333.002225.002236.002680060570600
2016-08-012254.002350.002160.002306.0061000138163300
2016-07-292099.002173.002051.002155.002720056930700
2016-07-282130.002190.002100.002124.002300049055300
2016-07-272147.002195.002123.002127.002080044916200
2016-07-262232.002232.002134.002143.001770038383700
2016-07-252285.002298.002224.002226.001300029390400
2016-07-222314.002341.002229.002245.001950044425200
2016-07-212366.002369.002301.002314.001590037120400
2016-07-202275.002366.002242.002366.001390032181400
2016-07-192212.002260.002187.002252.002690059868700
2016-07-152320.002320.002173.002185.003440075740600
2016-07-142265.002340.002237.002261.001220027991000
2016-07-132340.002353.002251.002265.002610059979800
2016-07-122250.002315.002235.002309.002330053087200
2016-07-112290.002377.002164.002196.0070300160722200
2016-07-082425.002449.002238.002292.0059000137680900
2016-07-072393.002500.002393.002500.0044200108226500
2016-07-062520.002524.002373.002431.0063500154710400
2016-07-052369.002523.002351.002506.003690090640900
2016-07-042400.002451.002360.002369.002080050304500
2016-07-012414.002414.002318.002395.004220099731400
2016-06-302200.002392.002200.002367.0075500176022500
2016-06-292180.002191.002109.002154.002130045854500
2016-06-282143.002155.002053.002123.001330028166900
2016-06-272110.002250.002110.002173.002570056275700
2016-06-242228.002263.001910.002111.0060200126193500
2016-06-232196.002252.002177.002250.002660059228200
2016-06-222355.002363.002164.002275.0049700112016900
2016-06-212253.002380.002230.002349.0051700119384800
2016-06-201971.002220.001971.002187.003480073503500
2016-06-172011.002019.001948.001970.0068500135955400
2016-06-162191.002215.001910.001946.00102900211299400
2016-06-152274.002350.002184.002215.0071600162488000
2016-06-142380.002380.002253.002301.004260097972900
2016-06-132400.002480.002391.002459.0052500128409000
2016-06-102389.002459.002379.002438.0097200234894400
2016-06-092155.002244.002153.002239.0054900121597600
2016-06-082155.002180.002073.002152.003350071916300
2016-06-072080.002148.002060.002120.002610055009200
2016-06-062032.002070.001998.002019.001750035523100
2016-06-032050.002117.002050.002066.00940019460000
2016-06-022101.002119.002051.002073.001820037995900
2016-06-012188.002188.002093.002100.002140046032100
2016-05-312179.002179.002144.002175.00740016044700
2016-05-302101.002161.002100.002143.001100023509000
2016-05-272113.002156.002110.002117.001860039662000
2016-05-262169.002169.002087.002117.002840059907900
2016-05-252150.002222.002067.002198.002970063646300
2016-05-242195.002195.002090.002134.0048100102313300
2016-05-232240.002300.002188.002214.0047800107130200
2016-05-202050.002240.002038.002194.00110800240159300
2016-05-192060.002062.002026.002046.0077400158569100
2016-05-181904.002098.001904.001970.0092400184271100
2016-05-171892.001926.001890.001920.001670031852300
2016-05-161866.001948.001866.001911.001880036067600
2016-05-131874.001905.001849.001893.001810034109500
2016-05-121850.001882.001850.001874.00840015645700
2016-05-111928.001928.001845.001863.004100076601800
2016-05-101896.001964.001892.001932.003350064977100
2016-05-091850.001905.001806.001905.002110039490700
2016-05-061730.001872.001730.001851.002390043370400
2016-05-021716.001749.001695.001743.003050052774000
2016-04-281825.001907.001811.001828.003980073871500
2016-04-271866.001873.001800.001825.003790069295900
2016-04-261882.001882.001821.001866.002010037383400
2016-04-251877.001887.001845.001882.001490027830300
2016-04-221839.001858.001830.001850.001440026559600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog