日本Ｍ＆Ａセンターホールディングス(2127)の株価時系列情報
日本Ｍ＆Ａセンターホールディングス(2127)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 439,002 | 445,002 | 433,998 | 435,000 | 75 |
| 2008/12/29 | 433,002 | 448,998 | 433,002 | 439,998 | 151 |
| 2008/12/26 | 421,998 | 439,002 | 421,998 | 435,000 | 107 |
| 2008/12/25 | 421,002 | 433,002 | 409,998 | 424,002 | 170 |
| 2008/12/24 | 445,002 | 445,998 | 424,002 | 426,000 | 189 |
| 2008/12/22 | 445,002 | 450,000 | 427,002 | 450,000 | 330 |
| 2008/12/19 | 466,998 | 468,000 | 445,002 | 445,998 | 227 |
| 2008/12/18 | 471,000 | 472,998 | 460,998 | 469,002 | 138 |
| 2008/12/17 | 480,000 | 481,998 | 460,002 | 472,002 | 334 |
| 2008/12/16 | 462,000 | 474,000 | 453,000 | 472,002 | 201 |
| 2008/12/15 | 472,998 | 474,000 | 462,000 | 462,000 | 134 |
| 2008/12/12 | 456,000 | 472,998 | 454,998 | 459,000 | 299 |
| 2008/12/11 | 472,002 | 478,002 | 454,998 | 457,998 | 635 |
| 2008/12/10 | 502,002 | 505,002 | 471,000 | 481,998 | 325 |
| 2008/12/09 | 510,000 | 525,000 | 490,002 | 502,998 | 628 |
| 2008/12/08 | 507,000 | 510,000 | 490,002 | 495,000 | 481 |
| 2008/12/05 | 487,998 | 519,000 | 478,998 | 513,000 | 924 |
| 2008/12/04 | 480,000 | 495,000 | 469,998 | 483,000 | 472 |
| 2008/12/03 | 475,002 | 499,998 | 463,998 | 492,000 | 1,403 |
| 2008/12/02 | 432,000 | 472,002 | 430,002 | 466,002 | 508 |
| 2008/12/01 | 438,000 | 447,000 | 427,002 | 442,998 | 507 |
| 2008/11/28 | 433,002 | 444,000 | 427,002 | 444,000 | 667 |
| 2008/11/27 | 429,000 | 439,002 | 427,998 | 430,998 | 584 |
| 2008/11/26 | 454,002 | 460,002 | 424,998 | 424,998 | 670 |
| 2008/11/25 | 444,000 | 472,998 | 442,002 | 459,000 | 423 |
| 2008/11/21 | 445,998 | 453,000 | 423,000 | 444,000 | 546 |
| 2008/11/20 | 427,998 | 489,000 | 423,000 | 457,998 | 901 |
| 2008/11/19 | 433,002 | 453,000 | 432,000 | 442,998 | 577 |
| 2008/11/18 | 409,998 | 433,002 | 409,002 | 421,998 | 311 |
| 2008/11/17 | 403,002 | 424,998 | 400,998 | 409,998 | 349 |
| 2008/11/14 | 430,002 | 435,000 | 414,000 | 417,000 | 588 |
| 2008/11/13 | 375,000 | 439,002 | 373,998 | 439,002 | 799 |
| 2008/11/12 | 381,000 | 391,998 | 378,000 | 388,998 | 170 |
| 2008/11/11 | 390,000 | 390,000 | 382,002 | 385,998 | 86 |
| 2008/11/10 | 388,002 | 391,002 | 381,000 | 381,000 | 84 |
| 2008/11/07 | 364,002 | 388,002 | 360,000 | 378,000 | 114 |
| 2008/11/06 | 379,998 | 381,000 | 364,002 | 364,002 | 140 |
| 2008/11/05 | 397,998 | 405,000 | 385,998 | 394,002 | 172 |
| 2008/11/04 | 379,998 | 390,000 | 378,000 | 388,002 | 108 |
| 2008/10/31 | 381,000 | 388,998 | 370,998 | 373,002 | 161 |
| 2008/10/30 | 370,998 | 388,998 | 363,000 | 376,002 | 340 |
| 2008/10/29 | 376,998 | 394,002 | 346,002 | 355,998 | 360 |
| 2008/10/28 | 360,000 | 361,998 | 313,998 | 357,000 | 537 |
| 2008/10/27 | 378,000 | 390,000 | 355,002 | 360,000 | 316 |
| 2008/10/24 | 393,000 | 397,998 | 379,998 | 388,002 | 413 |
| 2008/10/23 | 385,002 | 400,002 | 376,998 | 397,998 | 563 |
| 2008/10/22 | 394,998 | 409,002 | 385,998 | 400,002 | 543 |
| 2008/10/21 | 409,998 | 409,998 | 384,000 | 385,002 | 318 |
| 2008/10/20 | 379,998 | 420,000 | 379,998 | 417,000 | 255 |
| 2008/10/17 | 364,998 | 379,002 | 364,998 | 376,002 | 178 |
| 2008/10/16 | 349,002 | 379,998 | 349,002 | 352,002 | 173 |
| 2008/10/15 | 379,998 | 394,998 | 369,000 | 382,002 | 291 |
| 2008/10/14 | 385,002 | 400,002 | 379,002 | 400,002 | 272 |
| 2008/10/10 | 331,002 | 355,002 | 322,002 | 349,998 | 240 |
| 2008/10/09 | 327,000 | 366,000 | 325,002 | 351,000 | 278 |
| 2008/10/08 | 349,998 | 355,002 | 325,002 | 325,998 | 415 |
| 2008/10/07 | 331,002 | 375,000 | 328,002 | 370,002 | 380 |
| 2008/10/06 | 399,000 | 399,000 | 363,000 | 366,000 | 366 |
| 2008/10/03 | 418,002 | 418,002 | 400,002 | 409,998 | 209 |
| 2008/10/02 | 430,002 | 433,998 | 420,000 | 421,002 | 89 |
| 2008/10/01 | 447,000 | 454,002 | 430,002 | 430,998 | 183 |
| 2008/09/30 | 420,000 | 442,998 | 420,000 | 441,000 | 152 |
| 2008/09/29 | 466,002 | 466,002 | 435,000 | 445,002 | 129 |
| 2008/09/26 | 456,000 | 465,000 | 451,998 | 460,998 | 141 |
| 2008/09/25 | 465,000 | 469,998 | 454,998 | 460,002 | 342 |
| 2008/09/24 | 469,998 | 495,000 | 463,002 | 487,002 | 616 |
| 2008/09/22 | 460,002 | 480,000 | 451,998 | 471,000 | 634 |
| 2008/09/19 | 439,998 | 459,000 | 435,000 | 454,998 | 496 |
| 2008/09/18 | 396,000 | 424,998 | 396,000 | 421,002 | 378 |
| 2008/09/17 | 402,000 | 412,002 | 402,000 | 409,998 | 266 |
| 2008/09/16 | 366,000 | 429,000 | 366,000 | 391,998 | 534 |
| 2008/09/12 | 400,002 | 409,998 | 394,998 | 409,002 | 220 |
| 2008/09/11 | 394,002 | 394,002 | 384,000 | 388,002 | 74 |
| 2008/09/10 | 364,998 | 390,000 | 361,998 | 388,998 | 113 |
| 2008/09/09 | 372,000 | 378,000 | 364,998 | 375,000 | 92 |
| 2008/09/08 | 366,000 | 376,998 | 366,000 | 372,000 | 126 |
| 2008/09/05 | 367,002 | 367,002 | 349,998 | 364,002 | 205 |
| 2008/09/04 | 394,002 | 394,002 | 379,998 | 381,000 | 139 |
| 2008/09/03 | 408,000 | 411,000 | 388,998 | 396,000 | 123 |
| 2008/09/02 | 400,998 | 415,998 | 397,998 | 406,002 | 125 |
| 2008/09/01 | 394,998 | 406,002 | 390,000 | 406,002 | 146 |
| 2008/08/29 | 391,998 | 399,000 | 391,002 | 393,000 | 140 |
| 2008/08/28 | 388,002 | 394,002 | 385,998 | 388,002 | 95 |
| 2008/08/27 | 385,002 | 391,002 | 385,002 | 387,000 | 53 |
| 2008/08/26 | 390,000 | 397,002 | 384,000 | 388,002 | 141 |
| 2008/08/25 | 399,000 | 411,000 | 394,002 | 403,002 | 168 |
| 2008/08/22 | 390,000 | 394,998 | 387,000 | 394,002 | 108 |
| 2008/08/21 | 376,002 | 396,000 | 376,002 | 391,998 | 125 |
| 2008/08/20 | 366,000 | 379,002 | 364,998 | 379,002 | 156 |
| 2008/08/19 | 379,998 | 382,002 | 373,002 | 375,000 | 217 |
| 2008/08/18 | 381,000 | 391,998 | 379,998 | 390,000 | 107 |
| 2008/08/15 | 387,000 | 394,002 | 379,002 | 384,000 | 173 |
| 2008/08/14 | 391,002 | 397,002 | 385,002 | 387,000 | 194 |
| 2008/08/13 | 400,002 | 408,000 | 394,998 | 400,998 | 285 |
| 2008/08/12 | 399,000 | 412,998 | 397,998 | 400,002 | 150 |
| 2008/08/11 | 405,000 | 408,000 | 396,000 | 397,002 | 144 |
| 2008/08/08 | 408,000 | 408,000 | 397,002 | 400,998 | 262 |
| 2008/08/07 | 418,002 | 418,002 | 406,998 | 408,000 | 252 |
| 2008/08/06 | 415,002 | 424,002 | 411,000 | 417,000 | 265 |
| 2008/08/05 | 438,000 | 438,000 | 403,998 | 409,998 | 418 |
| 2008/08/04 | 451,998 | 451,998 | 439,998 | 439,998 | 247 |
| 2008/08/01 | 451,002 | 453,000 | 447,000 | 450,000 | 195 |
| 2008/07/31 | 474,000 | 475,002 | 448,998 | 457,998 | 566 |
| 2008/07/30 | 484,002 | 495,000 | 475,002 | 489,000 | 130 |
| 2008/07/29 | 484,998 | 490,002 | 480,000 | 483,000 | 43 |
| 2008/07/28 | 501,000 | 502,002 | 492,000 | 493,002 | 27 |
| 2008/07/25 | 495,000 | 498,000 | 487,002 | 490,998 | 196 |
| 2008/07/24 | 504,000 | 508,002 | 501,000 | 505,998 | 120 |
| 2008/07/23 | 495,000 | 510,000 | 490,002 | 493,998 | 172 |
| 2008/07/22 | 484,002 | 490,998 | 475,002 | 490,002 | 100 |
| 2008/07/18 | 477,000 | 478,002 | 466,998 | 469,002 | 51 |
| 2008/07/17 | 457,998 | 490,998 | 454,998 | 478,002 | 227 |
| 2008/07/16 | 451,998 | 456,000 | 448,998 | 450,000 | 183 |
| 2008/07/15 | 456,000 | 459,000 | 451,002 | 451,002 | 215 |
| 2008/07/14 | 462,000 | 465,000 | 460,998 | 460,998 | 78 |
| 2008/07/11 | 466,002 | 472,998 | 463,002 | 466,002 | 82 |
| 2008/07/10 | 462,000 | 472,998 | 460,998 | 472,998 | 72 |
| 2008/07/09 | 480,000 | 480,000 | 465,000 | 466,998 | 153 |
| 2008/07/08 | 487,998 | 487,998 | 472,998 | 475,002 | 52 |
| 2008/07/07 | 492,000 | 499,002 | 489,000 | 490,998 | 24 |
| 2008/07/04 | 495,000 | 495,000 | 487,998 | 492,000 | 57 |
| 2008/07/03 | 481,998 | 493,998 | 481,002 | 487,998 | 59 |
| 2008/07/02 | 495,000 | 495,000 | 480,000 | 489,000 | 146 |
| 2008/07/01 | 490,002 | 499,998 | 484,998 | 493,998 | 256 |
| 2008/06/30 | 489,000 | 505,002 | 489,000 | 492,000 | 154 |
| 2008/06/27 | 501,000 | 505,002 | 495,000 | 498,000 | 152 |
| 2008/06/26 | 513,000 | 517,998 | 505,002 | 505,002 | 70 |
| 2008/06/25 | 517,998 | 517,998 | 502,002 | 505,998 | 113 |
| 2008/06/24 | 537,000 | 537,000 | 519,000 | 520,998 | 148 |
| 2008/06/23 | 499,998 | 538,002 | 499,998 | 538,002 | 1,069 |
| 2008/06/20 | 495,000 | 513,000 | 495,000 | 508,998 | 783 |
| 2008/06/19 | 487,002 | 492,000 | 487,002 | 490,002 | 179 |
| 2008/06/18 | 499,002 | 504,000 | 492,000 | 495,000 | 166 |
| 2008/06/17 | 508,002 | 508,002 | 499,002 | 505,998 | 246 |
| 2008/06/16 | 483,000 | 508,002 | 478,002 | 505,998 | 688 |
| 2008/06/13 | 477,000 | 480,000 | 475,002 | 478,002 | 159 |
| 2008/06/12 | 460,998 | 474,000 | 456,000 | 472,002 | 261 |
| 2008/06/11 | 462,000 | 462,000 | 454,998 | 457,998 | 144 |
| 2008/06/10 | 474,000 | 474,000 | 457,002 | 463,998 | 240 |
| 2008/06/09 | 460,002 | 475,002 | 457,002 | 465,000 | 230 |
| 2008/06/06 | 460,002 | 463,998 | 459,000 | 462,000 | 197 |
| 2008/06/05 | 460,002 | 460,002 | 454,998 | 457,002 | 188 |
| 2008/06/04 | 460,002 | 469,998 | 459,000 | 460,998 | 317 |
| 2008/06/03 | 469,998 | 471,000 | 462,000 | 465,000 | 530 |
| 2008/06/02 | 486,000 | 487,002 | 475,002 | 478,002 | 486 |
| 2008/05/30 | 486,000 | 487,998 | 484,002 | 484,002 | 189 |
| 2008/05/29 | 481,998 | 484,998 | 481,002 | 483,000 | 100 |
| 2008/05/28 | 486,000 | 486,000 | 480,000 | 481,002 | 150 |
| 2008/05/27 | 481,002 | 484,002 | 481,002 | 484,002 | 131 |
| 2008/05/26 | 483,000 | 486,000 | 481,002 | 481,998 | 125 |
| 2008/05/23 | 493,998 | 493,998 | 481,002 | 483,000 | 460 |
| 2008/05/22 | 480,000 | 502,998 | 478,998 | 499,002 | 229 |
| 2008/05/21 | 487,002 | 487,998 | 480,000 | 484,998 | 240 |
| 2008/05/20 | 501,000 | 502,998 | 490,002 | 492,000 | 436 |
| 2008/05/19 | 505,002 | 508,002 | 501,000 | 502,002 | 139 |
| 2008/05/16 | 510,000 | 511,002 | 502,998 | 505,002 | 289 |
| 2008/05/15 | 508,998 | 516,000 | 505,998 | 508,998 | 411 |
| 2008/05/14 | 508,998 | 513,000 | 502,002 | 508,002 | 318 |
| 2008/05/13 | 501,000 | 513,000 | 501,000 | 511,998 | 476 |
| 2008/05/12 | 489,000 | 504,000 | 472,998 | 496,998 | 1,107 |
| 2008/05/09 | 547,998 | 553,002 | 531,000 | 549,000 | 458 |
| 2008/05/08 | 529,998 | 553,002 | 525,000 | 544,002 | 335 |
| 2008/05/07 | 547,998 | 547,998 | 535,002 | 535,998 | 162 |
| 2008/05/02 | 522,000 | 535,002 | 522,000 | 534,000 | 220 |
| 2008/05/01 | 516,000 | 523,002 | 514,998 | 522,000 | 102 |
| 2008/04/30 | 514,998 | 522,000 | 511,998 | 514,998 | 255 |
| 2008/04/28 | 535,998 | 535,998 | 507,000 | 507,000 | 611 |
| 2008/04/25 | 520,002 | 535,002 | 520,002 | 532,002 | 422 |
| 2008/04/24 | 513,000 | 520,002 | 510,000 | 517,002 | 280 |
| 2008/04/23 | 508,002 | 511,002 | 505,998 | 510,000 | 190 |
| 2008/04/22 | 501,000 | 513,000 | 501,000 | 511,998 | 132 |
| 2008/04/21 | 520,998 | 522,000 | 505,002 | 505,002 | 400 |
| 2008/04/18 | 525,000 | 528,000 | 513,000 | 514,998 | 171 |
| 2008/04/17 | 538,002 | 543,000 | 523,002 | 526,998 | 104 |
| 2008/04/16 | 523,998 | 534,000 | 523,998 | 529,998 | 114 |
| 2008/04/15 | 511,998 | 520,998 | 510,000 | 517,998 | 104 |
| 2008/04/14 | 511,002 | 523,998 | 499,002 | 514,998 | 224 |
| 2008/04/11 | 519,000 | 532,002 | 513,000 | 526,002 | 195 |
| 2008/04/10 | 516,000 | 520,998 | 510,000 | 517,998 | 226 |
| 2008/04/09 | 544,998 | 547,002 | 523,002 | 529,002 | 152 |
| 2008/04/08 | 546,000 | 553,002 | 541,998 | 541,998 | 151 |
| 2008/04/07 | 546,000 | 556,998 | 541,998 | 553,002 | 151 |
| 2008/04/04 | 556,002 | 562,002 | 547,002 | 553,002 | 239 |
| 2008/04/03 | 547,998 | 565,002 | 541,002 | 564,000 | 270 |
| 2008/04/02 | 553,998 | 555,000 | 543,000 | 546,000 | 136 |
| 2008/04/01 | 558,000 | 558,000 | 538,998 | 540,000 | 278 |
| 2008/03/31 | 570,000 | 570,000 | 550,002 | 556,002 | 235 |
| 2008/03/28 | 582,000 | 588,000 | 571,002 | 574,002 | 167 |
| 2008/03/27 | 573,000 | 589,998 | 573,000 | 589,998 | 168 |
| 2008/03/26 | 568,998 | 586,998 | 567,000 | 580,998 | 200 |
| 2008/03/25 | 570,000 | 586,002 | 562,998 | 582,000 | 349 |
| 2008/03/24 | 537,000 | 559,002 | 535,002 | 555,000 | 271 |
| 2008/03/21 | 532,002 | 544,998 | 529,002 | 543,000 | 245 |
| 2008/03/19 | 531,000 | 538,998 | 525,000 | 532,002 | 238 |
| 2008/03/18 | 525,000 | 529,998 | 505,002 | 517,998 | 294 |
| 2008/03/17 | 532,998 | 532,998 | 505,002 | 514,998 | 285 |
| 2008/03/14 | 565,002 | 565,998 | 532,998 | 532,998 | 289 |
| 2008/03/13 | 553,998 | 574,002 | 543,000 | 559,002 | 282 |
| 2008/03/12 | 585,000 | 592,002 | 540,000 | 544,998 | 286 |
| 2008/03/11 | 505,002 | 562,002 | 490,002 | 561,000 | 587 |
| 2008/03/10 | 547,002 | 555,000 | 517,998 | 525,000 | 257 |
| 2008/03/07 | 571,002 | 574,998 | 553,002 | 561,000 | 468 |
| 2008/03/06 | 589,002 | 598,998 | 571,002 | 588,000 | 467 |
| 2008/03/05 | 598,998 | 610,002 | 586,002 | 588,000 | 307 |
| 2008/03/04 | 613,002 | 613,002 | 589,002 | 600,000 | 453 |
| 2008/03/03 | 613,998 | 619,998 | 607,002 | 613,998 | 570 |
| 2008/02/29 | 622,998 | 645,000 | 612,000 | 637,998 | 805 |
| 2008/02/28 | 604,002 | 643,002 | 595,998 | 622,998 | 1,826 |
| 2008/02/27 | 585,000 | 595,002 | 574,998 | 595,002 | 480 |
| 2008/02/26 | 585,000 | 594,000 | 574,998 | 583,998 | 727 |
| 2008/02/25 | 601,002 | 603,000 | 577,002 | 583,998 | 473 |
| 2008/02/22 | 591,000 | 601,002 | 589,002 | 598,002 | 539 |
| 2008/02/21 | 580,998 | 628,002 | 580,998 | 607,998 | 1,937 |
| 2008/02/20 | 580,002 | 591,000 | 571,002 | 580,002 | 730 |
| 2008/02/19 | 541,002 | 604,002 | 541,002 | 589,998 | 1,571 |
| 2008/02/18 | 558,000 | 559,002 | 535,002 | 535,002 | 1,050 |
| 2008/02/15 | 514,002 | 558,000 | 514,002 | 547,998 | 1,142 |
| 2008/02/14 | 570,000 | 574,002 | 561,000 | 564,000 | 273 |
| 2008/02/13 | 574,002 | 579,000 | 558,000 | 559,998 | 239 |
| 2008/02/12 | 598,998 | 600,000 | 559,998 | 559,998 | 505 |
| 2008/02/08 | 604,998 | 613,998 | 592,998 | 598,002 | 652 |
| 2008/02/07 | 574,998 | 583,998 | 556,002 | 577,998 | 393 |
| 2008/02/06 | 570,000 | 589,002 | 565,998 | 582,000 | 364 |
| 2008/02/05 | 604,002 | 610,002 | 571,002 | 595,998 | 582 |
| 2008/02/04 | 588,000 | 616,002 | 582,000 | 612,000 | 769 |
| 2008/02/01 | 589,998 | 594,000 | 568,002 | 571,002 | 333 |
| 2008/01/31 | 568,998 | 589,002 | 559,998 | 588,000 | 724 |
| 2008/01/30 | 550,002 | 577,998 | 538,002 | 570,000 | 1,161 |
| 2008/01/29 | 550,002 | 550,002 | 523,998 | 543,000 | 468 |
| 2008/01/28 | 504,000 | 523,998 | 493,002 | 523,998 | 698 |
| 2008/01/25 | 486,000 | 502,002 | 484,998 | 499,002 | 459 |
| 2008/01/24 | 478,002 | 481,998 | 466,002 | 478,998 | 344 |
| 2008/01/23 | 486,000 | 489,000 | 451,002 | 463,002 | 270 |
| 2008/01/22 | 462,000 | 475,998 | 454,998 | 456,000 | 376 |
| 2008/01/21 | 502,998 | 511,002 | 475,998 | 481,998 | 426 |
| 2008/01/18 | 460,002 | 501,000 | 460,002 | 498,000 | 370 |
| 2008/01/17 | 451,002 | 487,998 | 450,000 | 484,002 | 435 |
| 2008/01/16 | 456,000 | 469,002 | 438,000 | 441,000 | 626 |
| 2008/01/15 | 513,000 | 513,000 | 475,998 | 486,000 | 413 |
| 2008/01/11 | 547,998 | 547,998 | 508,002 | 514,998 | 378 |
| 2008/01/10 | 544,002 | 556,002 | 538,002 | 541,002 | 292 |
| 2008/01/09 | 529,998 | 538,998 | 523,002 | 534,000 | 300 |
| 2008/01/08 | 528,000 | 553,998 | 528,000 | 541,998 | 376 |
| 2008/01/07 | 525,000 | 534,000 | 511,998 | 528,000 | 345 |
| 2008/01/04 | 553,998 | 559,002 | 511,002 | 535,002 | 197 |