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 |
|---|---|---|---|---|---|
| 2009/12/30 | 358,998 | 364,998 | 345,000 | 345,000 | 490 |
| 2009/12/29 | 355,998 | 361,998 | 352,998 | 361,998 | 164 |
| 2009/12/28 | 346,002 | 354,000 | 342,000 | 351,000 | 286 |
| 2009/12/25 | 358,998 | 363,000 | 354,000 | 355,002 | 160 |
| 2009/12/24 | 370,002 | 373,002 | 361,998 | 361,998 | 209 |
| 2009/12/22 | 361,998 | 370,002 | 357,000 | 367,002 | 288 |
| 2009/12/21 | 358,002 | 366,000 | 354,000 | 364,002 | 251 |
| 2009/12/18 | 351,000 | 361,998 | 349,998 | 358,002 | 283 |
| 2009/12/17 | 342,000 | 358,998 | 337,002 | 355,002 | 427 |
| 2009/12/16 | 349,998 | 349,998 | 334,998 | 339,000 | 352 |
| 2009/12/15 | 334,998 | 345,000 | 331,998 | 340,002 | 240 |
| 2009/12/14 | 334,002 | 334,998 | 325,998 | 333,000 | 178 |
| 2009/12/11 | 340,002 | 343,002 | 322,002 | 328,002 | 383 |
| 2009/12/10 | 346,002 | 358,998 | 336,000 | 336,000 | 441 |
| 2009/12/09 | 340,998 | 343,998 | 334,998 | 343,998 | 116 |
| 2009/12/08 | 354,000 | 357,000 | 340,998 | 343,002 | 248 |
| 2009/12/07 | 366,000 | 366,000 | 352,002 | 355,002 | 112 |
| 2009/12/04 | 369,000 | 369,000 | 355,002 | 361,002 | 228 |
| 2009/12/03 | 367,998 | 375,000 | 363,000 | 367,998 | 330 |
| 2009/12/02 | 349,002 | 363,000 | 349,002 | 360,000 | 235 |
| 2009/12/01 | 339,000 | 354,000 | 333,000 | 349,002 | 259 |
| 2009/11/30 | 334,002 | 342,000 | 331,002 | 337,998 | 241 |
| 2009/11/27 | 336,000 | 346,998 | 327,000 | 328,002 | 352 |
| 2009/11/26 | 319,998 | 348,000 | 316,002 | 348,000 | 449 |
| 2009/11/25 | 321,000 | 322,002 | 307,998 | 319,998 | 282 |
| 2009/11/24 | 352,998 | 352,998 | 321,000 | 321,000 | 333 |
| 2009/11/20 | 343,998 | 363,000 | 336,000 | 352,998 | 992 |
| 2009/11/19 | 319,998 | 342,000 | 313,002 | 339,000 | 476 |
| 2009/11/18 | 301,998 | 315,000 | 300,000 | 310,002 | 787 |
| 2009/11/17 | 312,000 | 319,998 | 294,000 | 298,998 | 1,098 |
| 2009/11/16 | 343,998 | 343,998 | 304,002 | 307,002 | 523 |
| 2009/11/13 | 346,002 | 352,998 | 340,998 | 343,998 | 287 |
| 2009/11/12 | 360,000 | 360,000 | 340,998 | 345,000 | 794 |
| 2009/11/11 | 367,998 | 382,998 | 363,000 | 364,998 | 209 |
| 2009/11/10 | 384,000 | 390,000 | 369,000 | 370,002 | 338 |
| 2009/11/09 | 397,002 | 397,002 | 382,002 | 382,998 | 164 |
| 2009/11/06 | 403,002 | 403,002 | 394,002 | 394,998 | 115 |
| 2009/11/05 | 406,002 | 409,002 | 397,002 | 397,998 | 214 |
| 2009/11/04 | 397,998 | 411,000 | 397,998 | 411,000 | 132 |
| 2009/11/02 | 397,998 | 408,000 | 393,000 | 403,002 | 252 |
| 2009/10/30 | 409,998 | 412,002 | 405,000 | 406,998 | 148 |
| 2009/10/29 | 394,998 | 406,998 | 384,000 | 406,002 | 433 |
| 2009/10/28 | 400,998 | 402,000 | 396,000 | 396,000 | 206 |
| 2009/10/27 | 418,002 | 418,002 | 396,000 | 399,000 | 501 |
| 2009/10/26 | 415,002 | 417,000 | 412,002 | 414,000 | 324 |
| 2009/10/23 | 409,998 | 418,998 | 405,000 | 415,002 | 285 |
| 2009/10/22 | 397,998 | 409,998 | 397,998 | 409,998 | 509 |
| 2009/10/21 | 400,002 | 403,002 | 397,998 | 400,998 | 235 |
| 2009/10/20 | 412,002 | 418,998 | 397,002 | 400,002 | 325 |
| 2009/10/19 | 409,002 | 412,998 | 400,998 | 412,002 | 163 |
| 2009/10/16 | 409,002 | 409,002 | 397,998 | 400,998 | 236 |
| 2009/10/15 | 426,000 | 426,000 | 412,002 | 414,000 | 241 |
| 2009/10/14 | 430,998 | 430,998 | 414,000 | 415,998 | 279 |
| 2009/10/13 | 427,998 | 433,002 | 421,998 | 427,998 | 178 |
| 2009/10/09 | 423,000 | 430,002 | 420,000 | 427,998 | 132 |
| 2009/10/08 | 430,002 | 433,002 | 423,000 | 423,000 | 225 |
| 2009/10/07 | 420,000 | 429,000 | 420,000 | 426,000 | 387 |
| 2009/10/06 | 406,998 | 424,002 | 394,002 | 420,000 | 373 |
| 2009/10/05 | 400,998 | 405,000 | 391,998 | 402,000 | 159 |
| 2009/10/02 | 381,000 | 399,000 | 381,000 | 397,002 | 204 |
| 2009/10/01 | 405,000 | 406,002 | 394,998 | 394,998 | 179 |
| 2009/09/30 | 400,002 | 408,000 | 394,998 | 406,998 | 312 |
| 2009/09/29 | 417,000 | 418,998 | 394,998 | 400,998 | 257 |
| 2009/09/28 | 427,998 | 427,998 | 403,998 | 409,998 | 288 |
| 2009/09/25 | 436,002 | 436,998 | 423,000 | 427,002 | 108 |
| 2009/09/24 | 430,002 | 439,002 | 426,000 | 438,000 | 257 |
| 2009/09/18 | 424,002 | 430,998 | 409,998 | 430,002 | 422 |
| 2009/09/17 | 429,000 | 448,002 | 417,000 | 420,000 | 417 |
| 2009/09/16 | 451,002 | 451,002 | 426,000 | 429,000 | 788 |
| 2009/09/15 | 450,000 | 493,002 | 448,998 | 459,000 | 1,419 |
| 2009/09/14 | 430,998 | 448,998 | 430,002 | 448,002 | 300 |
| 2009/09/11 | 439,002 | 447,000 | 430,002 | 439,002 | 408 |
| 2009/09/10 | 432,000 | 442,002 | 432,000 | 439,998 | 343 |
| 2009/09/09 | 424,002 | 436,998 | 420,000 | 432,000 | 579 |
| 2009/09/08 | 406,998 | 427,998 | 403,998 | 424,002 | 478 |
| 2009/09/07 | 412,998 | 414,000 | 396,000 | 397,998 | 149 |
| 2009/09/04 | 409,998 | 411,000 | 399,000 | 409,002 | 179 |
| 2009/09/03 | 421,998 | 426,000 | 408,000 | 411,000 | 286 |
| 2009/09/02 | 411,000 | 427,998 | 403,002 | 426,000 | 661 |
| 2009/09/01 | 391,002 | 415,998 | 390,000 | 414,000 | 313 |
| 2009/08/31 | 403,002 | 403,002 | 391,998 | 394,002 | 167 |
| 2009/08/28 | 390,000 | 402,000 | 390,000 | 402,000 | 550 |
| 2009/08/27 | 378,000 | 391,002 | 378,000 | 388,002 | 475 |
| 2009/08/26 | 379,002 | 384,000 | 376,002 | 382,998 | 323 |
| 2009/08/25 | 373,998 | 375,000 | 367,998 | 369,000 | 187 |
| 2009/08/24 | 378,000 | 382,002 | 372,000 | 372,000 | 137 |
| 2009/08/21 | 390,000 | 390,000 | 370,002 | 373,002 | 240 |
| 2009/08/20 | 379,998 | 393,000 | 378,000 | 385,002 | 606 |
| 2009/08/19 | 373,002 | 382,998 | 369,000 | 379,998 | 343 |
| 2009/08/18 | 370,002 | 376,998 | 360,000 | 372,000 | 368 |
| 2009/08/17 | 379,998 | 379,998 | 370,002 | 373,002 | 416 |
| 2009/08/14 | 360,000 | 391,002 | 360,000 | 382,002 | 1,102 |
| 2009/08/13 | 355,002 | 364,998 | 352,998 | 363,000 | 571 |
| 2009/08/12 | 352,002 | 361,002 | 352,002 | 355,002 | 423 |
| 2009/08/11 | 352,002 | 357,000 | 349,002 | 355,002 | 634 |
| 2009/08/10 | 355,002 | 355,002 | 348,000 | 352,002 | 273 |
| 2009/08/07 | 355,002 | 355,998 | 343,002 | 348,000 | 379 |
| 2009/08/06 | 357,000 | 361,998 | 351,000 | 358,998 | 468 |
| 2009/08/05 | 352,998 | 364,998 | 346,998 | 358,002 | 781 |
| 2009/08/04 | 351,000 | 357,000 | 346,002 | 348,000 | 292 |
| 2009/08/03 | 339,000 | 352,998 | 336,000 | 352,998 | 552 |
| 2009/07/31 | 345,000 | 348,000 | 331,002 | 333,000 | 618 |
| 2009/07/30 | 357,000 | 358,002 | 345,000 | 349,998 | 237 |
| 2009/07/29 | 352,998 | 355,998 | 352,002 | 355,002 | 260 |
| 2009/07/28 | 354,000 | 357,000 | 351,000 | 352,002 | 240 |
| 2009/07/27 | 345,000 | 351,000 | 345,000 | 349,002 | 116 |
| 2009/07/24 | 349,998 | 358,002 | 340,002 | 343,998 | 423 |
| 2009/07/23 | 348,000 | 358,998 | 342,000 | 343,002 | 281 |
| 2009/07/22 | 337,002 | 352,002 | 333,000 | 351,000 | 246 |
| 2009/07/21 | 333,000 | 334,002 | 327,000 | 333,000 | 211 |
| 2009/07/17 | 322,002 | 328,002 | 322,002 | 324,000 | 100 |
| 2009/07/16 | 333,000 | 333,000 | 319,998 | 319,998 | 233 |
| 2009/07/15 | 315,000 | 328,002 | 313,998 | 324,000 | 231 |
| 2009/07/14 | 319,998 | 319,998 | 312,000 | 313,998 | 131 |
| 2009/07/13 | 330,000 | 331,998 | 304,998 | 310,002 | 420 |
| 2009/07/10 | 330,000 | 339,000 | 330,000 | 331,002 | 247 |
| 2009/07/09 | 345,000 | 346,002 | 331,002 | 331,998 | 422 |
| 2009/07/08 | 348,000 | 355,002 | 346,002 | 349,998 | 343 |
| 2009/07/07 | 363,000 | 367,998 | 352,998 | 357,000 | 391 |
| 2009/07/06 | 370,002 | 373,002 | 357,000 | 363,000 | 581 |
| 2009/07/03 | 348,000 | 367,002 | 342,000 | 364,998 | 1,274 |
| 2009/07/02 | 349,998 | 354,000 | 342,000 | 352,998 | 598 |
| 2009/07/01 | 340,002 | 351,000 | 340,002 | 348,000 | 676 |
| 2009/06/30 | 336,000 | 342,000 | 334,998 | 337,998 | 313 |
| 2009/06/29 | 343,998 | 343,998 | 328,002 | 330,000 | 570 |
| 2009/06/26 | 345,000 | 345,000 | 331,002 | 340,002 | 416 |
| 2009/06/25 | 334,998 | 345,000 | 325,002 | 339,000 | 289 |
| 2009/06/24 | 352,998 | 355,998 | 327,000 | 334,998 | 719 |
| 2009/06/23 | 330,000 | 351,000 | 325,998 | 346,998 | 1,048 |
| 2009/06/22 | 318,000 | 343,002 | 316,998 | 336,000 | 1,066 |
| 2009/06/19 | 322,002 | 325,002 | 318,000 | 318,000 | 327 |
| 2009/06/18 | 328,998 | 330,000 | 319,002 | 319,002 | 159 |
| 2009/06/17 | 316,002 | 328,002 | 316,002 | 324,000 | 241 |
| 2009/06/16 | 318,000 | 331,998 | 316,998 | 321,000 | 258 |
| 2009/06/15 | 331,002 | 334,002 | 322,998 | 325,998 | 309 |
| 2009/06/12 | 333,000 | 334,998 | 325,998 | 330,000 | 362 |
| 2009/06/11 | 340,998 | 340,998 | 334,002 | 336,000 | 133 |
| 2009/06/10 | 336,000 | 339,000 | 334,002 | 339,000 | 85 |
| 2009/06/09 | 339,000 | 340,002 | 331,002 | 337,998 | 346 |
| 2009/06/08 | 342,000 | 346,002 | 334,002 | 337,998 | 275 |
| 2009/06/05 | 348,000 | 349,002 | 336,000 | 340,002 | 293 |
| 2009/06/04 | 346,002 | 355,002 | 340,998 | 343,998 | 423 |
| 2009/06/03 | 340,998 | 358,002 | 339,000 | 346,998 | 821 |
| 2009/06/02 | 336,000 | 349,998 | 324,000 | 342,000 | 985 |
| 2009/06/01 | 331,002 | 334,002 | 328,998 | 331,002 | 326 |
| 2009/05/29 | 325,002 | 331,002 | 321,000 | 328,002 | 549 |
| 2009/05/28 | 328,998 | 340,002 | 325,002 | 327,000 | 542 |
| 2009/05/27 | 345,000 | 354,000 | 325,002 | 327,000 | 895 |
| 2009/05/26 | 324,000 | 349,998 | 324,000 | 340,998 | 935 |
| 2009/05/25 | 310,002 | 328,998 | 310,002 | 328,998 | 567 |
| 2009/05/22 | 298,098 | 315,000 | 295,398 | 310,002 | 521 |
| 2009/05/21 | 319,002 | 319,002 | 304,002 | 307,998 | 418 |
| 2009/05/20 | 321,000 | 322,998 | 316,002 | 318,000 | 379 |
| 2009/05/19 | 316,002 | 325,002 | 313,998 | 319,002 | 470 |
| 2009/05/18 | 319,002 | 321,000 | 310,998 | 315,000 | 495 |
| 2009/05/15 | 325,002 | 333,000 | 313,002 | 313,998 | 1,248 |
| 2009/05/14 | 310,002 | 324,000 | 307,002 | 319,002 | 1,195 |
| 2009/05/13 | 295,500 | 315,000 | 295,500 | 312,000 | 1,081 |
| 2009/05/12 | 288,000 | 297,000 | 283,998 | 295,002 | 972 |
| 2009/05/11 | 297,798 | 298,902 | 285,600 | 289,902 | 941 |
| 2009/05/08 | 273,900 | 293,100 | 273,300 | 290,898 | 1,650 |
| 2009/05/07 | 259,998 | 266,898 | 258,000 | 266,802 | 785 |
| 2009/05/01 | 247,602 | 257,598 | 244,800 | 248,298 | 650 |
| 2009/04/30 | 241,098 | 246,198 | 241,098 | 242,802 | 272 |
| 2009/04/28 | 255,198 | 259,302 | 240,198 | 240,198 | 544 |
| 2009/04/27 | 262,398 | 262,398 | 253,500 | 255,300 | 788 |
| 2009/04/24 | 247,998 | 265,998 | 245,502 | 254,802 | 1,310 |
| 2009/04/23 | 240,000 | 248,502 | 238,098 | 245,898 | 521 |
| 2009/04/22 | 253,698 | 253,698 | 240,798 | 241,500 | 319 |
| 2009/04/21 | 250,998 | 251,100 | 241,302 | 249,702 | 432 |
| 2009/04/20 | 253,500 | 259,800 | 251,598 | 259,002 | 231 |
| 2009/04/17 | 250,002 | 250,998 | 246,402 | 250,098 | 219 |
| 2009/04/16 | 249,702 | 252,600 | 241,998 | 246,000 | 290 |
| 2009/04/15 | 242,298 | 250,800 | 241,002 | 249,702 | 330 |
| 2009/04/14 | 246,000 | 249,000 | 241,002 | 242,202 | 345 |
| 2009/04/13 | 251,502 | 256,002 | 251,502 | 253,398 | 233 |
| 2009/04/10 | 259,902 | 259,998 | 250,002 | 252,900 | 455 |
| 2009/04/09 | 243,498 | 254,700 | 243,498 | 253,002 | 542 |
| 2009/04/08 | 242,502 | 245,298 | 239,898 | 240,000 | 595 |
| 2009/04/07 | 247,500 | 248,400 | 244,998 | 247,902 | 510 |
| 2009/04/06 | 244,902 | 247,302 | 241,500 | 243,498 | 675 |
| 2009/04/03 | 239,598 | 247,098 | 235,902 | 240,900 | 836 |
| 2009/04/02 | 226,002 | 231,798 | 221,298 | 231,600 | 917 |
| 2009/04/01 | 220,998 | 224,298 | 215,202 | 219,300 | 812 |
| 2009/03/31 | 220,098 | 229,998 | 220,098 | 220,302 | 671 |
| 2009/03/30 | 240,000 | 241,002 | 228,000 | 228,000 | 718 |
| 2009/03/27 | 254,100 | 259,902 | 240,000 | 244,398 | 529 |
| 2009/03/26 | 259,998 | 259,998 | 248,700 | 253,902 | 481 |
| 2009/03/25 | 259,998 | 267,498 | 256,500 | 264,000 | 1,140 |
| 2009/03/24 | 237,900 | 251,898 | 233,202 | 251,598 | 1,281 |
| 2009/03/23 | 213,498 | 226,902 | 213,498 | 225,900 | 632 |
| 2009/03/19 | 212,502 | 232,002 | 207,300 | 210,702 | 1,066 |
| 2009/03/18 | 206,502 | 210,498 | 205,002 | 208,500 | 413 |
| 2009/03/17 | 206,400 | 206,400 | 202,002 | 203,298 | 374 |
| 2009/03/16 | 207,000 | 209,898 | 202,002 | 202,602 | 382 |
| 2009/03/13 | 200,502 | 205,998 | 199,998 | 202,998 | 294 |
| 2009/03/12 | 191,598 | 194,898 | 190,002 | 194,898 | 143 |
| 2009/03/11 | 192,000 | 192,000 | 188,202 | 190,602 | 228 |
| 2009/03/10 | 195,102 | 195,198 | 184,902 | 186,000 | 555 |
| 2009/03/09 | 202,500 | 202,500 | 195,102 | 195,702 | 165 |
| 2009/03/06 | 205,002 | 205,998 | 196,398 | 196,500 | 252 |
| 2009/03/05 | 214,698 | 214,698 | 208,200 | 208,200 | 261 |
| 2009/03/04 | 197,898 | 211,902 | 192,300 | 208,002 | 487 |
| 2009/03/03 | 196,998 | 201,498 | 195,000 | 199,098 | 413 |
| 2009/03/02 | 207,498 | 215,802 | 202,002 | 204,498 | 253 |
| 2009/02/27 | 221,100 | 223,002 | 212,502 | 215,598 | 436 |
| 2009/02/26 | 226,398 | 237,000 | 222,000 | 225,000 | 674 |
| 2009/02/25 | 228,000 | 238,602 | 223,002 | 230,400 | 783 |
| 2009/02/24 | 198,000 | 219,402 | 192,102 | 219,000 | 1,332 |
| 2009/02/23 | 207,798 | 213,000 | 193,698 | 210,000 | 1,470 |
| 2009/02/20 | 235,998 | 235,998 | 202,998 | 207,498 | 1,625 |
| 2009/02/19 | 259,998 | 259,998 | 235,998 | 236,502 | 1,010 |
| 2009/02/18 | 262,002 | 268,998 | 256,098 | 256,998 | 507 |
| 2009/02/17 | 272,298 | 274,998 | 262,002 | 273,000 | 444 |
| 2009/02/16 | 265,398 | 271,902 | 262,098 | 268,302 | 429 |
| 2009/02/13 | 265,002 | 270,000 | 260,298 | 263,898 | 671 |
| 2009/02/12 | 266,202 | 271,998 | 258,000 | 262,800 | 737 |
| 2009/02/10 | 259,998 | 267,300 | 256,200 | 265,800 | 589 |
| 2009/02/09 | 283,398 | 283,398 | 255,102 | 255,300 | 1,037 |
| 2009/02/06 | 289,998 | 293,898 | 273,000 | 279,402 | 927 |
| 2009/02/05 | 290,898 | 291,498 | 280,200 | 286,500 | 1,387 |
| 2009/02/04 | 286,998 | 291,498 | 272,502 | 282,900 | 1,870 |
| 2009/02/03 | 315,000 | 316,002 | 285,000 | 285,000 | 4,008 |
| 2009/02/02 | 360,000 | 361,002 | 334,998 | 334,998 | 1,369 |
| 2009/01/30 | 370,998 | 388,002 | 364,002 | 385,002 | 371 |
| 2009/01/29 | 376,998 | 382,002 | 361,002 | 378,000 | 495 |
| 2009/01/28 | 340,002 | 373,002 | 336,000 | 372,000 | 1,059 |
| 2009/01/27 | 336,000 | 337,002 | 321,000 | 325,002 | 808 |
| 2009/01/26 | 364,998 | 364,998 | 325,998 | 334,002 | 562 |
| 2009/01/23 | 364,998 | 364,998 | 358,002 | 361,002 | 260 |
| 2009/01/22 | 370,002 | 372,000 | 366,000 | 370,002 | 168 |
| 2009/01/21 | 358,998 | 370,998 | 355,002 | 364,998 | 252 |
| 2009/01/20 | 375,000 | 378,000 | 361,998 | 367,002 | 255 |
| 2009/01/19 | 391,002 | 393,000 | 379,002 | 379,002 | 166 |
| 2009/01/16 | 382,002 | 387,000 | 378,000 | 385,998 | 289 |
| 2009/01/15 | 372,000 | 382,002 | 369,000 | 381,000 | 362 |
| 2009/01/14 | 379,998 | 388,998 | 379,998 | 385,002 | 374 |
| 2009/01/13 | 388,998 | 391,998 | 376,998 | 378,000 | 454 |
| 2009/01/09 | 427,002 | 427,002 | 406,998 | 409,002 | 308 |
| 2009/01/08 | 435,000 | 435,000 | 418,998 | 421,998 | 393 |
| 2009/01/07 | 445,002 | 451,998 | 430,998 | 433,002 | 399 |
| 2009/01/06 | 444,000 | 445,002 | 438,000 | 441,000 | 177 |
| 2009/01/05 | 448,002 | 450,000 | 433,998 | 438,000 | 94 |