[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 
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
2016-04-211855.001884.001800.001849.002700050067100
2016-04-201857.001885.001849.001858.001400026171900
2016-04-191800.001863.001724.001847.003660067001300
2016-04-181721.001799.001692.001782.003040053419400
2016-04-151792.001808.001750.001785.002460043921700
2016-04-141721.001794.001721.001792.002750048587600
2016-04-131658.001734.001658.001721.002390040535400
2016-04-121750.001780.001645.001654.003010051137900
2016-04-111650.001709.001639.001705.002210036924600
2016-04-081707.001709.001620.001634.005190085960300
2016-04-071700.001720.001637.001643.001780029621900
2016-04-061681.001681.001620.001633.001920031572900
2016-04-051780.001780.001613.001641.001770029733900
2016-04-041740.001768.001701.001743.003510060635300
2016-04-011848.001848.001750.001769.003470061519100
2016-03-311850.001861.001837.001861.002660049221200
2016-03-301830.001872.001811.001870.003040055991100
2016-03-291822.001848.001816.001825.001460026680600
2016-03-281881.001881.001840.001862.001650030626000
2016-03-251889.001892.001855.001888.002490046872100
2016-03-241800.001888.001783.001877.003060056435200
2016-03-231828.001828.001800.001800.001090019746600
2016-03-221884.001887.001825.001853.003000056010700
2016-03-181805.001807.001735.001776.001460025828800
2016-03-171852.001873.001818.001833.00770014196900
2016-03-161813.001860.001808.001852.001900034879900
2016-03-151756.001796.001756.001773.00670011869700
2016-03-141800.001820.001782.001783.00970017428100
2016-03-111785.001830.001762.001803.001470026350000
2016-03-101863.001907.001801.001824.003020056352900
2016-03-091775.001889.001701.001880.003650065798400
2016-03-081785.001820.001766.001810.002010036091600
2016-03-071773.001787.001742.001745.00940016558300
2016-03-041754.001800.001739.001797.00790014040900
2016-03-031758.001800.001758.001777.0052009227900
2016-03-021765.001810.001765.001782.001460026147000
2016-03-011730.001772.001700.001753.001830031910800
2016-02-291680.001756.001676.001716.003980068238800
2016-02-261622.001667.001609.001642.002290037343100
2016-02-251574.001630.001559.001622.002280036513800
2016-02-241558.001580.001545.001551.001490023190300
2016-02-231635.001635.001550.001555.001760027938100
2016-02-221515.001600.001515.001587.003240050544300
2016-02-191618.001618.001528.001554.001670026006100
2016-02-181648.001648.001612.001624.00620010083000
2016-02-171634.001663.001578.001595.001620026058200
2016-02-161650.001705.001612.001674.003800063634600
2016-02-151620.001660.001567.001618.002850045789400
2016-02-121522.001597.001448.001541.005100078162400
2016-02-101777.001777.001612.001683.003480057772400
2016-02-091739.001800.001700.001717.003710063913100
2016-02-081683.001870.001672.001860.0062100110469600
2016-02-051857.001857.001627.001735.0062100107455100
2016-02-041853.001934.001841.001913.00105000197485200
2016-02-031700.001887.001686.001853.0080400146046600
2016-02-021798.001799.001738.001748.002400042315000
2016-02-011686.001782.001679.001764.005000086855500
2016-01-291570.001625.001554.001606.005330084645200
2016-01-281552.001614.001540.001575.004560072107100
2016-01-271581.001627.001571.001578.001640026129800
2016-01-261615.001628.001569.001571.001900030347800
2016-01-251611.001640.001585.001624.001810029217000
2016-01-221528.001626.001528.001594.004700074229800
2016-01-211550.001612.001476.001476.004390068162800
2016-01-201691.001691.001520.001557.004140066714800
2016-01-191739.001739.001657.001691.003590060636900
2016-01-181690.001750.001688.001736.003520060100400
2016-01-151798.001813.001750.001780.005040089225300
2016-01-141836.001836.001750.001787.0061900110287000
2016-01-131835.001854.001817.001851.0055600101871700
2016-01-121815.001834.001784.001818.0073900133179100
2016-01-081765.001845.001760.001832.004140074697300
2016-01-071840.001860.001799.001805.003190058224000
2016-01-061810.001812.001788.001809.002580046452500
2016-01-051830.001830.001788.001799.001840033221400
2016-01-041835.001898.001818.001841.002000037231000
2015-12-301820.001840.001780.001835.004660084784400
2015-12-291801.001813.001779.001813.003480062598100
2015-12-281769.001850.001738.001829.003670065794600
2015-12-251798.001832.001710.001770.004860086124000
2015-12-241803.001832.001775.001823.003650066245800
2015-12-221800.001827.001790.001803.002650047767400
2015-12-211800.001809.001770.001795.003530063248200
2015-12-181860.001888.001830.001836.002070038556300
2015-12-171930.001930.001870.001870.003360063543800
2015-12-161928.001934.001890.001898.0057500110119300
2015-12-151912.001939.001862.001876.004370082536100
2015-12-141800.001950.001772.001944.0057400106894500
2015-12-111820.001866.001820.001846.004270078592700
2015-12-101805.001834.001801.001828.003200058185000
2015-12-091841.001850.001803.001845.003060056021600
2015-12-081852.001875.001845.001852.002380044130900
2015-12-071860.001900.001848.001880.003870072754400
2015-12-041816.001857.001810.001810.004390080501600
2015-12-031850.001876.001813.001866.003920072503100
2015-12-021827.001878.001824.001850.003580066397900
2015-12-011818.001849.001790.001817.0066300120216300
2015-11-301864.001869.001815.001835.002390043986100
2015-11-271917.001917.001852.001864.002340043815900

   ※ 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