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 |
|---|---|---|---|---|---|
| 2011/12/30 | 403,500 | 404,502 | 400,500 | 401,502 | 93 |
| 2011/12/29 | 403,500 | 408,000 | 402,000 | 403,002 | 106 |
| 2011/12/28 | 405,498 | 415,002 | 405,000 | 406,002 | 84 |
| 2011/12/27 | 408,498 | 408,498 | 403,500 | 403,998 | 93 |
| 2011/12/26 | 415,998 | 417,498 | 405,498 | 408,498 | 94 |
| 2011/12/22 | 411,498 | 415,998 | 409,500 | 412,002 | 69 |
| 2011/12/21 | 412,500 | 416,502 | 412,002 | 413,502 | 59 |
| 2011/12/20 | 415,998 | 421,998 | 411,498 | 412,500 | 85 |
| 2011/12/19 | 420,000 | 424,998 | 415,002 | 421,500 | 164 |
| 2011/12/16 | 422,502 | 423,498 | 418,998 | 420,000 | 143 |
| 2011/12/15 | 420,000 | 429,000 | 420,000 | 428,502 | 440 |
| 2011/12/14 | 405,000 | 420,000 | 402,498 | 418,998 | 291 |
| 2011/12/13 | 406,998 | 406,998 | 396,000 | 400,998 | 194 |
| 2011/12/12 | 409,002 | 409,002 | 406,002 | 406,998 | 231 |
| 2011/12/09 | 403,998 | 408,498 | 400,002 | 403,002 | 376 |
| 2011/12/08 | 416,502 | 417,000 | 411,498 | 412,998 | 163 |
| 2011/12/07 | 427,002 | 427,002 | 415,998 | 418,998 | 124 |
| 2011/12/06 | 437,502 | 437,502 | 424,500 | 425,502 | 200 |
| 2011/12/05 | 430,002 | 435,498 | 429,000 | 434,502 | 143 |
| 2011/12/02 | 418,002 | 427,500 | 418,002 | 426,498 | 195 |
| 2011/12/01 | 424,500 | 427,002 | 415,002 | 418,002 | 122 |
| 2011/11/30 | 419,502 | 422,502 | 410,502 | 422,502 | 248 |
| 2011/11/29 | 421,002 | 424,002 | 412,998 | 424,002 | 192 |
| 2011/11/28 | 394,998 | 415,500 | 393,498 | 414,000 | 223 |
| 2011/11/25 | 389,502 | 397,998 | 389,502 | 394,998 | 155 |
| 2011/11/24 | 415,998 | 415,998 | 388,002 | 391,998 | 561 |
| 2011/11/22 | 420,498 | 427,500 | 417,498 | 423,000 | 262 |
| 2011/11/21 | 424,998 | 424,998 | 418,500 | 421,500 | 157 |
| 2011/11/18 | 423,000 | 433,998 | 423,000 | 427,998 | 159 |
| 2011/11/17 | 431,502 | 433,002 | 421,500 | 430,002 | 307 |
| 2011/11/16 | 434,502 | 444,000 | 433,500 | 437,502 | 232 |
| 2011/11/15 | 420,000 | 424,500 | 420,000 | 422,502 | 125 |
| 2011/11/14 | 429,000 | 429,000 | 423,498 | 427,002 | 148 |
| 2011/11/11 | 433,500 | 436,002 | 423,000 | 426,498 | 228 |
| 2011/11/10 | 433,998 | 439,500 | 431,502 | 433,500 | 133 |
| 2011/11/09 | 431,502 | 445,002 | 427,998 | 444,000 | 378 |
| 2011/11/08 | 442,998 | 444,498 | 421,002 | 424,500 | 231 |
| 2011/11/07 | 445,002 | 445,002 | 440,502 | 442,998 | 64 |
| 2011/11/04 | 447,000 | 450,000 | 443,502 | 445,500 | 170 |
| 2011/11/02 | 445,002 | 447,000 | 437,502 | 443,502 | 193 |
| 2011/11/01 | 441,000 | 454,002 | 441,000 | 451,998 | 303 |
| 2011/10/31 | 439,500 | 451,998 | 435,000 | 445,998 | 228 |
| 2011/10/28 | 445,002 | 445,002 | 433,998 | 433,998 | 359 |
| 2011/10/27 | 433,998 | 445,500 | 433,998 | 445,500 | 263 |
| 2011/10/26 | 441,000 | 445,002 | 435,000 | 439,002 | 259 |
| 2011/10/25 | 457,998 | 466,002 | 442,998 | 447,000 | 297 |
| 2011/10/24 | 461,502 | 465,000 | 454,500 | 457,998 | 103 |
| 2011/10/21 | 464,502 | 475,002 | 454,998 | 457,002 | 153 |
| 2011/10/20 | 468,000 | 469,998 | 460,500 | 464,502 | 231 |
| 2011/10/19 | 451,500 | 481,500 | 451,500 | 475,002 | 469 |
| 2011/10/18 | 454,002 | 468,498 | 449,502 | 451,002 | 207 |
| 2011/10/17 | 465,498 | 469,998 | 458,502 | 459,498 | 224 |
| 2011/10/14 | 448,002 | 474,498 | 447,498 | 466,002 | 472 |
| 2011/10/13 | 466,500 | 472,002 | 445,998 | 448,002 | 764 |
| 2011/10/12 | 454,998 | 468,000 | 445,998 | 446,502 | 706 |
| 2011/10/11 | 420,498 | 431,502 | 419,502 | 427,998 | 165 |
| 2011/10/07 | 412,998 | 418,002 | 412,002 | 415,500 | 155 |
| 2011/10/06 | 422,502 | 426,000 | 406,002 | 411,498 | 188 |
| 2011/10/05 | 439,002 | 439,500 | 413,502 | 419,502 | 218 |
| 2011/10/04 | 432,000 | 438,498 | 428,502 | 438,498 | 99 |
| 2011/10/03 | 439,998 | 442,002 | 430,002 | 433,998 | 125 |
| 2011/09/30 | 433,002 | 450,000 | 427,002 | 447,000 | 559 |
| 2011/09/29 | 409,998 | 439,998 | 408,000 | 439,998 | 592 |
| 2011/09/28 | 380,502 | 424,002 | 380,502 | 420,498 | 358 |
| 2011/09/27 | 378,000 | 390,000 | 378,000 | 386,502 | 116 |
| 2011/09/26 | 389,502 | 389,502 | 375,498 | 376,002 | 93 |
| 2011/09/22 | 394,998 | 398,502 | 388,998 | 394,002 | 116 |
| 2011/09/21 | 400,998 | 403,500 | 399,498 | 400,002 | 39 |
| 2011/09/20 | 404,502 | 409,998 | 402,000 | 405,000 | 92 |
| 2011/09/16 | 401,502 | 406,002 | 397,002 | 405,498 | 107 |
| 2011/09/15 | 396,498 | 401,502 | 393,000 | 395,502 | 45 |
| 2011/09/14 | 406,002 | 406,002 | 391,998 | 392,502 | 161 |
| 2011/09/13 | 389,502 | 402,000 | 389,502 | 402,000 | 102 |
| 2011/09/12 | 392,502 | 397,998 | 387,000 | 389,502 | 207 |
| 2011/09/09 | 412,002 | 416,502 | 399,498 | 401,502 | 290 |
| 2011/09/08 | 412,002 | 418,500 | 406,998 | 415,002 | 311 |
| 2011/09/07 | 402,498 | 412,002 | 399,498 | 411,000 | 120 |
| 2011/09/06 | 410,502 | 410,502 | 399,000 | 401,502 | 130 |
| 2011/09/05 | 403,500 | 410,502 | 403,500 | 409,998 | 71 |
| 2011/09/02 | 402,000 | 409,998 | 398,502 | 409,998 | 128 |
| 2011/09/01 | 402,498 | 408,000 | 402,498 | 407,502 | 104 |
| 2011/08/31 | 408,000 | 408,000 | 400,002 | 405,000 | 115 |
| 2011/08/30 | 408,000 | 409,002 | 403,500 | 408,000 | 110 |
| 2011/08/29 | 399,000 | 408,000 | 397,002 | 403,002 | 173 |
| 2011/08/26 | 400,500 | 400,500 | 396,000 | 399,000 | 59 |
| 2011/08/25 | 402,000 | 402,000 | 393,000 | 394,002 | 44 |
| 2011/08/24 | 397,998 | 404,502 | 393,498 | 394,998 | 128 |
| 2011/08/23 | 395,502 | 396,498 | 388,500 | 394,500 | 108 |
| 2011/08/22 | 409,500 | 409,500 | 391,002 | 391,998 | 110 |
| 2011/08/19 | 409,998 | 411,498 | 400,998 | 406,500 | 113 |
| 2011/08/18 | 424,998 | 424,998 | 415,500 | 416,502 | 157 |
| 2011/08/17 | 417,000 | 424,998 | 415,998 | 424,500 | 270 |
| 2011/08/16 | 416,502 | 416,502 | 408,000 | 414,498 | 223 |
| 2011/08/15 | 400,998 | 406,998 | 394,500 | 405,000 | 196 |
| 2011/08/12 | 396,498 | 401,502 | 394,998 | 394,998 | 94 |
| 2011/08/11 | 388,002 | 394,998 | 385,500 | 394,002 | 208 |
| 2011/08/10 | 406,998 | 406,998 | 390,000 | 392,502 | 317 |
| 2011/08/09 | 385,002 | 400,002 | 376,998 | 400,002 | 292 |
| 2011/08/08 | 406,002 | 406,002 | 390,498 | 393,000 | 345 |
| 2011/08/05 | 382,998 | 414,498 | 382,998 | 406,002 | 436 |
| 2011/08/04 | 405,498 | 406,998 | 390,000 | 398,502 | 362 |
| 2011/08/03 | 379,998 | 403,002 | 378,498 | 400,002 | 736 |
| 2011/08/02 | 400,002 | 400,998 | 376,998 | 385,002 | 796 |
| 2011/08/01 | 400,002 | 430,500 | 400,002 | 408,000 | 1,046 |
| 2011/07/29 | 400,002 | 400,002 | 385,998 | 388,500 | 245 |
| 2011/07/28 | 400,002 | 400,998 | 396,498 | 397,500 | 266 |
| 2011/07/27 | 403,002 | 403,500 | 400,500 | 402,498 | 149 |
| 2011/07/26 | 412,998 | 413,502 | 403,998 | 405,498 | 235 |
| 2011/07/25 | 418,500 | 421,002 | 411,498 | 412,500 | 237 |
| 2011/07/22 | 429,000 | 429,000 | 418,002 | 418,500 | 170 |
| 2011/07/21 | 430,002 | 436,002 | 421,998 | 426,000 | 167 |
| 2011/07/20 | 430,002 | 438,000 | 423,498 | 435,498 | 286 |
| 2011/07/19 | 420,000 | 430,002 | 416,502 | 427,998 | 140 |
| 2011/07/15 | 427,998 | 429,000 | 418,998 | 423,498 | 182 |
| 2011/07/14 | 431,502 | 431,502 | 424,002 | 427,998 | 169 |
| 2011/07/13 | 418,500 | 424,500 | 413,502 | 422,502 | 104 |
| 2011/07/12 | 420,000 | 423,000 | 417,000 | 418,998 | 182 |
| 2011/07/11 | 411,000 | 433,998 | 411,000 | 430,998 | 307 |
| 2011/07/08 | 403,002 | 412,500 | 403,002 | 411,000 | 252 |
| 2011/07/07 | 406,998 | 406,998 | 404,502 | 405,498 | 188 |
| 2011/07/06 | 412,998 | 412,998 | 405,000 | 406,998 | 327 |
| 2011/07/05 | 415,500 | 415,500 | 406,500 | 406,998 | 156 |
| 2011/07/04 | 421,998 | 421,998 | 415,002 | 415,500 | 79 |
| 2011/07/01 | 420,000 | 423,000 | 415,998 | 415,998 | 242 |
| 2011/06/30 | 425,502 | 426,000 | 415,998 | 425,502 | 194 |
| 2011/06/29 | 419,502 | 426,000 | 418,500 | 423,498 | 347 |
| 2011/06/28 | 409,002 | 414,498 | 406,998 | 414,000 | 338 |
| 2011/06/27 | 394,998 | 404,502 | 394,002 | 403,998 | 283 |
| 2011/06/24 | 379,998 | 389,502 | 376,998 | 389,502 | 226 |
| 2011/06/23 | 375,000 | 377,502 | 370,998 | 375,498 | 87 |
| 2011/06/22 | 374,502 | 375,498 | 370,002 | 371,502 | 143 |
| 2011/06/21 | 379,500 | 379,500 | 372,498 | 374,502 | 93 |
| 2011/06/20 | 382,002 | 382,500 | 373,500 | 373,998 | 75 |
| 2011/06/17 | 379,998 | 379,998 | 373,002 | 376,002 | 56 |
| 2011/06/16 | 381,000 | 381,000 | 373,002 | 373,002 | 114 |
| 2011/06/15 | 385,002 | 385,998 | 381,498 | 381,498 | 27 |
| 2011/06/14 | 385,002 | 385,998 | 382,998 | 385,002 | 49 |
| 2011/06/13 | 383,502 | 385,998 | 382,002 | 382,998 | 99 |
| 2011/06/10 | 381,498 | 388,500 | 380,502 | 381,000 | 180 |
| 2011/06/09 | 385,002 | 385,002 | 378,000 | 381,498 | 111 |
| 2011/06/08 | 387,000 | 387,000 | 382,002 | 383,502 | 60 |
| 2011/06/07 | 384,498 | 387,000 | 381,498 | 387,000 | 79 |
| 2011/06/06 | 378,000 | 385,500 | 377,502 | 379,998 | 146 |
| 2011/06/03 | 392,502 | 392,502 | 378,000 | 378,000 | 94 |
| 2011/06/02 | 385,002 | 387,498 | 382,998 | 385,500 | 92 |
| 2011/06/01 | 395,502 | 395,502 | 391,500 | 393,498 | 144 |
| 2011/05/31 | 385,002 | 397,002 | 381,000 | 395,502 | 437 |
| 2011/05/30 | 375,000 | 385,998 | 372,000 | 385,002 | 158 |
| 2011/05/27 | 378,498 | 378,498 | 373,500 | 375,498 | 144 |
| 2011/05/26 | 371,502 | 375,498 | 367,002 | 371,502 | 172 |
| 2011/05/25 | 379,998 | 382,002 | 369,000 | 370,998 | 234 |
| 2011/05/24 | 372,000 | 380,502 | 372,000 | 378,000 | 207 |
| 2011/05/23 | 394,998 | 394,998 | 373,998 | 376,998 | 366 |
| 2011/05/20 | 387,000 | 403,998 | 387,000 | 396,000 | 436 |
| 2011/05/19 | 389,502 | 393,000 | 385,002 | 391,500 | 316 |
| 2011/05/18 | 369,000 | 396,000 | 369,000 | 388,998 | 309 |
| 2011/05/17 | 376,998 | 376,998 | 361,002 | 368,502 | 344 |
| 2011/05/16 | 379,998 | 388,998 | 378,498 | 382,998 | 204 |
| 2011/05/13 | 388,002 | 388,998 | 376,500 | 379,002 | 327 |
| 2011/05/12 | 391,002 | 391,002 | 385,002 | 385,500 | 248 |
| 2011/05/11 | 394,002 | 396,000 | 391,500 | 391,998 | 234 |
| 2011/05/10 | 399,000 | 400,002 | 391,998 | 394,002 | 162 |
| 2011/05/09 | 398,502 | 399,498 | 391,500 | 393,000 | 160 |
| 2011/05/06 | 408,000 | 408,000 | 391,500 | 397,998 | 710 |
| 2011/05/02 | 421,500 | 421,500 | 406,998 | 413,502 | 525 |
| 2011/04/28 | 415,500 | 432,000 | 412,998 | 423,000 | 927 |
| 2011/04/27 | 405,000 | 408,498 | 399,000 | 408,498 | 230 |
| 2011/04/26 | 401,502 | 403,998 | 397,998 | 399,000 | 197 |
| 2011/04/25 | 410,502 | 411,498 | 406,002 | 408,498 | 83 |
| 2011/04/22 | 397,500 | 409,002 | 397,500 | 406,002 | 189 |
| 2011/04/21 | 402,000 | 413,502 | 394,002 | 397,500 | 401 |
| 2011/04/20 | 397,998 | 400,998 | 394,002 | 394,998 | 145 |
| 2011/04/19 | 388,002 | 394,500 | 388,002 | 393,498 | 86 |
| 2011/04/18 | 388,998 | 396,000 | 387,000 | 393,000 | 209 |
| 2011/04/15 | 398,502 | 399,000 | 389,502 | 391,998 | 233 |
| 2011/04/14 | 405,498 | 405,498 | 394,500 | 398,502 | 245 |
| 2011/04/13 | 400,002 | 408,000 | 397,998 | 400,500 | 190 |
| 2011/04/12 | 403,002 | 403,002 | 394,998 | 397,002 | 183 |
| 2011/04/11 | 408,000 | 415,500 | 403,500 | 403,500 | 286 |
| 2011/04/08 | 385,500 | 409,998 | 385,500 | 408,000 | 573 |
| 2011/04/07 | 394,998 | 402,000 | 384,000 | 385,500 | 274 |
| 2011/04/06 | 391,998 | 403,998 | 388,500 | 399,000 | 435 |
| 2011/04/05 | 416,502 | 423,000 | 388,002 | 392,502 | 734 |
| 2011/04/04 | 427,998 | 429,498 | 418,002 | 421,002 | 332 |
| 2011/04/01 | 445,500 | 445,500 | 435,000 | 435,000 | 202 |
| 2011/03/31 | 440,502 | 447,498 | 436,002 | 446,502 | 319 |
| 2011/03/30 | 429,000 | 436,002 | 424,500 | 433,998 | 218 |
| 2011/03/29 | 394,998 | 427,002 | 394,002 | 424,002 | 361 |
| 2011/03/28 | 403,002 | 411,000 | 400,998 | 404,502 | 198 |
| 2011/03/25 | 421,998 | 427,002 | 405,498 | 408,498 | 399 |
| 2011/03/24 | 429,498 | 436,500 | 420,000 | 424,998 | 219 |
| 2011/03/23 | 444,498 | 444,498 | 420,000 | 433,500 | 343 |
| 2011/03/22 | 448,998 | 448,998 | 432,000 | 438,000 | 403 |
| 2011/03/18 | 423,498 | 435,000 | 412,998 | 420,000 | 373 |
| 2011/03/17 | 364,002 | 444,000 | 363,498 | 402,498 | 911 |
| 2011/03/16 | 378,000 | 391,998 | 354,000 | 391,998 | 863 |
| 2011/03/15 | 340,500 | 342,498 | 319,500 | 322,002 | 1,272 |
| 2011/03/14 | 389,502 | 397,998 | 389,502 | 389,502 | 837 |
| 2011/03/11 | 451,002 | 466,002 | 450,498 | 459,498 | 341 |
| 2011/03/10 | 468,000 | 471,498 | 451,998 | 457,002 | 525 |
| 2011/03/09 | 474,000 | 475,998 | 462,000 | 465,498 | 297 |
| 2011/03/08 | 472,998 | 479,502 | 463,500 | 466,998 | 537 |
| 2011/03/07 | 486,000 | 486,000 | 465,000 | 469,500 | 532 |
| 2011/03/04 | 499,002 | 499,002 | 481,002 | 483,000 | 607 |
| 2011/03/03 | 488,502 | 508,002 | 487,998 | 490,500 | 659 |
| 2011/03/02 | 484,998 | 499,500 | 484,998 | 489,000 | 548 |
| 2011/03/01 | 501,000 | 511,002 | 495,498 | 502,002 | 989 |
| 2011/02/28 | 486,498 | 499,002 | 475,998 | 495,498 | 978 |
| 2011/02/25 | 450,498 | 487,998 | 448,998 | 486,000 | 1,226 |
| 2011/02/24 | 460,002 | 465,498 | 445,500 | 447,000 | 1,116 |
| 2011/02/23 | 489,498 | 499,500 | 463,998 | 466,002 | 1,334 |
| 2011/02/22 | 467,502 | 490,002 | 459,000 | 482,502 | 1,281 |
| 2011/02/21 | 511,002 | 519,000 | 466,002 | 466,998 | 2,599 |
| 2011/02/18 | 429,000 | 485,502 | 424,998 | 480,000 | 4,067 |
| 2011/02/17 | 433,998 | 435,000 | 412,002 | 415,500 | 758 |
| 2011/02/16 | 415,500 | 421,998 | 415,002 | 416,502 | 402 |
| 2011/02/15 | 412,500 | 415,998 | 407,502 | 412,002 | 352 |
| 2011/02/14 | 427,002 | 427,500 | 411,498 | 415,002 | 504 |
| 2011/02/10 | 435,000 | 435,000 | 418,500 | 423,498 | 409 |
| 2011/02/09 | 430,002 | 439,998 | 418,002 | 430,500 | 734 |
| 2011/02/08 | 421,998 | 448,998 | 421,002 | 435,498 | 1,613 |
| 2011/02/07 | 390,000 | 433,500 | 387,498 | 421,998 | 1,641 |
| 2011/02/04 | 373,500 | 394,002 | 371,502 | 376,002 | 1,194 |
| 2011/02/03 | 365,502 | 371,502 | 361,002 | 368,502 | 310 |
| 2011/02/02 | 373,002 | 376,998 | 363,498 | 364,002 | 434 |
| 2011/02/01 | 373,500 | 373,998 | 367,002 | 370,002 | 388 |
| 2011/01/31 | 370,002 | 379,998 | 357,000 | 360,000 | 428 |
| 2011/01/28 | 370,500 | 373,998 | 361,002 | 370,500 | 288 |
| 2011/01/27 | 367,002 | 373,998 | 366,000 | 371,502 | 275 |
| 2011/01/26 | 364,998 | 367,998 | 362,502 | 364,002 | 122 |
| 2011/01/25 | 355,002 | 366,498 | 355,002 | 363,498 | 205 |
| 2011/01/24 | 346,998 | 352,998 | 343,998 | 351,000 | 101 |
| 2011/01/21 | 361,002 | 361,998 | 341,502 | 342,498 | 278 |
| 2011/01/20 | 362,502 | 362,502 | 358,002 | 359,502 | 311 |
| 2011/01/19 | 370,998 | 371,502 | 363,000 | 366,000 | 207 |
| 2011/01/18 | 362,502 | 371,502 | 362,502 | 370,998 | 199 |
| 2011/01/17 | 371,502 | 375,498 | 364,002 | 367,002 | 258 |
| 2011/01/14 | 364,998 | 382,500 | 364,998 | 370,500 | 831 |
| 2011/01/13 | 352,998 | 364,998 | 350,502 | 364,500 | 376 |
| 2011/01/12 | 364,002 | 367,002 | 354,000 | 354,498 | 266 |
| 2011/01/11 | 358,500 | 364,002 | 352,998 | 361,998 | 313 |
| 2011/01/07 | 349,002 | 358,002 | 348,000 | 352,002 | 202 |
| 2011/01/06 | 351,000 | 351,000 | 343,500 | 346,998 | 217 |
| 2011/01/05 | 359,502 | 360,000 | 348,498 | 349,500 | 226 |
| 2011/01/04 | 352,998 | 358,002 | 348,000 | 355,500 | 257 |