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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,000 | 7,120 | 6,990 | 7,090 | 56,000 |
| 2013/12/27 | 6,890 | 6,990 | 6,810 | 6,990 | 56,800 |
| 2013/12/26 | 6,820 | 6,980 | 6,740 | 6,840 | 68,600 |
| 2013/12/25 | 6,510 | 6,830 | 6,510 | 6,720 | 82,400 |
| 2013/12/24 | 6,300 | 6,570 | 6,280 | 6,470 | 126,100 |
| 2013/12/20 | 6,360 | 6,400 | 6,230 | 6,270 | 48,300 |
| 2013/12/19 | 6,500 | 6,550 | 6,350 | 6,390 | 65,300 |
| 2013/12/18 | 6,310 | 6,480 | 6,310 | 6,450 | 46,300 |
| 2013/12/17 | 6,340 | 6,490 | 6,270 | 6,310 | 88,500 |
| 2013/12/16 | 6,680 | 6,720 | 6,210 | 6,250 | 125,600 |
| 2013/12/13 | 6,850 | 6,850 | 6,610 | 6,690 | 96,800 |
| 2013/12/12 | 6,740 | 6,810 | 6,700 | 6,770 | 42,500 |
| 2013/12/11 | 6,730 | 6,760 | 6,640 | 6,740 | 44,100 |
| 2013/12/10 | 6,750 | 6,770 | 6,610 | 6,700 | 88,700 |
| 2013/12/09 | 6,590 | 6,770 | 6,550 | 6,720 | 77,400 |
| 2013/12/06 | 6,780 | 6,780 | 6,330 | 6,480 | 122,300 |
| 2013/12/05 | 6,910 | 6,990 | 6,800 | 6,840 | 47,200 |
| 2013/12/04 | 7,070 | 7,070 | 6,900 | 6,930 | 47,300 |
| 2013/12/03 | 7,010 | 7,140 | 6,960 | 7,070 | 75,400 |
| 2013/12/02 | 6,770 | 6,980 | 6,770 | 6,930 | 47,800 |
| 2013/11/29 | 6,860 | 6,980 | 6,740 | 6,820 | 61,100 |
| 2013/11/28 | 6,960 | 7,040 | 6,790 | 6,910 | 99,800 |
| 2013/11/27 | 7,310 | 7,370 | 6,960 | 7,000 | 129,700 |
| 2013/11/26 | 7,410 | 7,510 | 7,380 | 7,460 | 66,800 |
| 2013/11/25 | 7,480 | 7,600 | 7,410 | 7,540 | 51,500 |
| 2013/11/22 | 7,590 | 7,600 | 7,430 | 7,490 | 60,500 |
| 2013/11/21 | 7,550 | 7,670 | 7,530 | 7,590 | 68,500 |
| 2013/11/20 | 7,610 | 7,710 | 7,530 | 7,550 | 62,800 |
| 2013/11/19 | 7,600 | 7,650 | 7,520 | 7,580 | 62,400 |
| 2013/11/18 | 7,560 | 7,630 | 7,500 | 7,580 | 47,000 |
| 2013/11/15 | 7,560 | 7,620 | 7,490 | 7,540 | 37,400 |
| 2013/11/14 | 7,490 | 7,650 | 7,440 | 7,510 | 69,400 |
| 2013/11/13 | 7,440 | 7,560 | 7,410 | 7,460 | 33,800 |
| 2013/11/12 | 7,320 | 7,460 | 7,280 | 7,440 | 65,100 |
| 2013/11/11 | 7,690 | 7,690 | 7,370 | 7,410 | 38,600 |
| 2013/11/08 | 7,500 | 7,700 | 7,450 | 7,500 | 47,900 |
| 2013/11/07 | 7,710 | 7,760 | 7,610 | 7,610 | 38,200 |
| 2013/11/06 | 7,830 | 7,830 | 7,680 | 7,700 | 74,000 |
| 2013/11/05 | 7,580 | 7,920 | 7,520 | 7,750 | 166,000 |
| 2013/11/01 | 7,590 | 7,680 | 7,400 | 7,460 | 75,600 |
| 2013/10/31 | 7,640 | 7,840 | 7,570 | 7,590 | 51,700 |
| 2013/10/30 | 7,820 | 7,880 | 7,670 | 7,790 | 82,300 |
| 2013/10/29 | 7,930 | 7,930 | 7,620 | 7,720 | 87,900 |
| 2013/10/28 | 7,620 | 7,940 | 7,600 | 7,930 | 58,800 |
| 2013/10/25 | 7,750 | 7,790 | 7,520 | 7,560 | 65,000 |
| 2013/10/24 | 7,500 | 7,710 | 7,450 | 7,650 | 52,500 |
| 2013/10/23 | 7,790 | 7,830 | 7,500 | 7,560 | 75,300 |
| 2013/10/22 | 7,940 | 7,950 | 7,730 | 7,740 | 52,200 |
| 2013/10/21 | 7,510 | 7,980 | 7,500 | 7,940 | 121,600 |
| 2013/10/18 | 7,260 | 7,450 | 7,240 | 7,370 | 124,100 |
| 2013/10/17 | 7,130 | 7,280 | 7,060 | 7,100 | 84,300 |
| 2013/10/16 | 7,160 | 7,380 | 7,120 | 7,130 | 96,100 |
| 2013/10/15 | 7,380 | 7,400 | 7,140 | 7,150 | 45,800 |
| 2013/10/11 | 7,300 | 7,400 | 7,260 | 7,330 | 38,200 |
| 2013/10/10 | 7,170 | 7,180 | 7,090 | 7,130 | 20,300 |
| 2013/10/09 | 7,090 | 7,200 | 6,950 | 7,170 | 24,200 |
| 2013/10/08 | 6,920 | 7,140 | 6,780 | 7,080 | 39,900 |
| 2013/10/07 | 7,150 | 7,250 | 7,020 | 7,020 | 38,100 |
| 2013/10/04 | 7,320 | 7,320 | 7,100 | 7,160 | 37,800 |
| 2013/10/03 | 7,330 | 7,440 | 7,180 | 7,320 | 64,600 |
| 2013/10/02 | 7,260 | 7,670 | 7,230 | 7,360 | 164,100 |
| 2013/10/01 | 7,450 | 7,460 | 7,160 | 7,180 | 63,800 |
| 2013/09/30 | 7,230 | 7,600 | 7,210 | 7,520 | 90,500 |
| 2013/09/27 | 6,970 | 7,280 | 6,950 | 7,230 | 73,000 |
| 2013/09/26 | 6,820 | 6,940 | 6,750 | 6,940 | 40,600 |
| 2013/09/25 | 6,990 | 6,990 | 6,820 | 6,870 | 27,200 |
| 2013/09/24 | 6,870 | 7,000 | 6,870 | 6,980 | 27,300 |
| 2013/09/20 | 6,920 | 7,000 | 6,850 | 7,000 | 38,300 |
| 2013/09/19 | 6,800 | 6,930 | 6,760 | 6,910 | 38,300 |
| 2013/09/18 | 6,820 | 6,870 | 6,770 | 6,800 | 36,600 |
| 2013/09/17 | 6,590 | 6,820 | 6,560 | 6,780 | 99,700 |
| 2013/09/13 | 6,290 | 6,530 | 6,290 | 6,530 | 50,600 |
| 2013/09/12 | 6,570 | 6,570 | 6,330 | 6,390 | 40,100 |
| 2013/09/11 | 6,610 | 6,650 | 6,560 | 6,590 | 38,100 |
| 2013/09/10 | 6,570 | 6,630 | 6,530 | 6,610 | 55,100 |
| 2013/09/09 | 6,480 | 6,530 | 6,420 | 6,530 | 37,100 |
| 2013/09/06 | 6,430 | 6,430 | 6,290 | 6,380 | 42,000 |
| 2013/09/05 | 6,270 | 6,460 | 6,200 | 6,430 | 60,000 |
| 2013/09/04 | 6,380 | 6,380 | 6,140 | 6,170 | 64,100 |
| 2013/09/03 | 6,140 | 6,330 | 6,140 | 6,330 | 54,600 |
| 2013/09/02 | 6,200 | 6,200 | 6,120 | 6,130 | 11,200 |
| 2013/08/30 | 6,080 | 6,180 | 6,050 | 6,150 | 33,900 |
| 2013/08/29 | 6,050 | 6,150 | 6,020 | 6,100 | 69,200 |
| 2013/08/28 | 6,060 | 6,120 | 5,970 | 6,050 | 59,700 |
| 2013/08/27 | 6,280 | 6,340 | 6,200 | 6,290 | 43,900 |
| 2013/08/26 | 6,310 | 6,310 | 6,170 | 6,290 | 41,100 |
| 2013/08/23 | 6,200 | 6,240 | 6,110 | 6,220 | 35,700 |
| 2013/08/22 | 6,150 | 6,190 | 6,040 | 6,150 | 27,800 |
| 2013/08/21 | 6,550 | 6,550 | 6,000 | 6,120 | 110,200 |
| 2013/08/20 | 6,450 | 6,650 | 6,370 | 6,580 | 80,500 |
| 2013/08/19 | 6,310 | 6,470 | 6,280 | 6,470 | 25,000 |
| 2013/08/16 | 6,390 | 6,390 | 6,270 | 6,320 | 46,400 |
| 2013/08/15 | 6,460 | 6,500 | 6,390 | 6,410 | 32,800 |
| 2013/08/14 | 6,510 | 6,570 | 6,320 | 6,500 | 36,300 |
| 2013/08/13 | 6,310 | 6,530 | 6,300 | 6,510 | 93,200 |
| 2013/08/12 | 6,450 | 6,540 | 6,240 | 6,310 | 64,100 |
| 2013/08/09 | 6,380 | 6,480 | 6,240 | 6,300 | 42,400 |
| 2013/08/08 | 6,450 | 6,590 | 6,230 | 6,280 | 48,800 |
| 2013/08/07 | 6,600 | 6,630 | 6,440 | 6,480 | 55,700 |
| 2013/08/06 | 6,670 | 6,670 | 6,440 | 6,600 | 41,300 |
| 2013/08/05 | 6,510 | 6,780 | 6,430 | 6,570 | 87,300 |
| 2013/08/02 | 6,750 | 6,750 | 6,300 | 6,540 | 241,400 |
| 2013/08/01 | 6,480 | 6,800 | 6,360 | 6,690 | 225,600 |
| 2013/07/31 | 6,020 | 6,880 | 6,020 | 6,550 | 329,000 |
| 2013/07/30 | 5,800 | 6,040 | 5,800 | 6,010 | 39,700 |
| 2013/07/29 | 6,070 | 6,080 | 5,760 | 5,800 | 85,600 |
| 2013/07/26 | 6,140 | 6,180 | 5,900 | 6,070 | 134,000 |
| 2013/07/25 | 6,450 | 6,460 | 6,210 | 6,240 | 65,700 |
| 2013/07/24 | 6,380 | 6,500 | 6,350 | 6,490 | 62,200 |
| 2013/07/23 | 6,320 | 6,420 | 6,280 | 6,380 | 96,700 |
| 2013/07/22 | 6,170 | 6,350 | 6,010 | 6,330 | 103,000 |
| 2013/07/19 | 5,920 | 6,180 | 5,890 | 6,160 | 123,900 |
| 2013/07/18 | 5,850 | 5,960 | 5,790 | 5,920 | 61,500 |
| 2013/07/17 | 5,900 | 5,930 | 5,830 | 5,840 | 36,800 |
| 2013/07/16 | 5,800 | 5,970 | 5,800 | 5,900 | 54,000 |
| 2013/07/12 | 5,760 | 5,880 | 5,760 | 5,800 | 44,300 |
| 2013/07/11 | 5,640 | 5,860 | 5,640 | 5,770 | 25,400 |
| 2013/07/10 | 5,730 | 5,840 | 5,660 | 5,770 | 39,400 |
| 2013/07/09 | 5,830 | 5,900 | 5,730 | 5,790 | 54,000 |
| 2013/07/08 | 6,000 | 6,010 | 5,830 | 5,830 | 57,500 |
| 2013/07/05 | 5,890 | 6,000 | 5,780 | 6,000 | 73,200 |
| 2013/07/04 | 5,630 | 5,940 | 5,630 | 5,780 | 69,600 |
| 2013/07/03 | 5,620 | 5,840 | 5,610 | 5,780 | 50,500 |
| 2013/07/02 | 5,610 | 5,930 | 5,580 | 5,690 | 109,600 |
| 2013/07/01 | 5,700 | 5,700 | 5,530 | 5,560 | 98,600 |
| 2013/06/28 | 5,390 | 5,560 | 5,390 | 5,530 | 82,600 |
| 2013/06/27 | 5,250 | 5,360 | 5,080 | 5,360 | 71,600 |
| 2013/06/26 | 5,400 | 5,400 | 5,110 | 5,120 | 35,900 |
| 2013/06/25 | 5,330 | 5,450 | 5,260 | 5,360 | 51,000 |
| 2013/06/24 | 5,390 | 5,490 | 5,310 | 5,400 | 66,000 |
| 2013/06/21 | 4,970 | 5,400 | 4,920 | 5,290 | 83,400 |
| 2013/06/20 | 5,290 | 5,290 | 5,150 | 5,170 | 65,600 |
| 2013/06/19 | 5,430 | 5,430 | 5,190 | 5,290 | 80,000 |
| 2013/06/18 | 5,240 | 5,350 | 5,090 | 5,290 | 45,600 |
| 2013/06/17 | 4,850 | 5,300 | 4,825 | 5,250 | 62,700 |
| 2013/06/14 | 5,010 | 5,100 | 4,840 | 4,870 | 71,900 |
| 2013/06/13 | 5,050 | 5,170 | 4,860 | 4,885 | 80,100 |
| 2013/06/12 | 4,940 | 5,240 | 4,800 | 5,190 | 55,800 |
| 2013/06/11 | 5,180 | 5,180 | 4,950 | 5,010 | 63,000 |
| 2013/06/10 | 4,600 | 5,130 | 4,600 | 5,080 | 79,000 |
| 2013/06/07 | 4,545 | 4,760 | 4,415 | 4,640 | 130,200 |
| 2013/06/06 | 5,030 | 5,130 | 4,795 | 4,895 | 99,200 |
| 2013/06/05 | 5,330 | 5,620 | 5,230 | 5,230 | 70,800 |
| 2013/06/04 | 5,330 | 5,370 | 4,785 | 5,210 | 128,300 |
| 2013/06/03 | 5,300 | 5,660 | 5,300 | 5,450 | 92,900 |
| 2013/05/31 | 5,360 | 5,480 | 5,300 | 5,440 | 60,100 |
| 2013/05/30 | 5,460 | 5,500 | 5,240 | 5,280 | 86,800 |
| 2013/05/29 | 5,550 | 5,760 | 5,410 | 5,570 | 149,900 |
| 2013/05/28 | 5,320 | 5,510 | 5,240 | 5,350 | 105,400 |
| 2013/05/27 | 5,560 | 5,670 | 5,330 | 5,520 | 112,300 |
| 2013/05/24 | 5,600 | 5,920 | 5,560 | 5,840 | 213,500 |
| 2013/05/23 | 6,060 | 6,160 | 5,650 | 5,700 | 188,400 |
| 2013/05/22 | 6,340 | 6,370 | 6,230 | 6,280 | 101,700 |
| 2013/05/21 | 6,460 | 6,540 | 6,300 | 6,380 | 82,700 |
| 2013/05/20 | 6,580 | 6,600 | 6,360 | 6,440 | 124,900 |
| 2013/05/17 | 6,020 | 6,390 | 6,010 | 6,380 | 121,000 |
| 2013/05/16 | 6,410 | 6,420 | 5,800 | 6,120 | 131,000 |
| 2013/05/15 | 6,700 | 6,700 | 6,220 | 6,490 | 197,900 |
| 2013/05/14 | 6,250 | 6,720 | 6,200 | 6,540 | 237,700 |
| 2013/05/13 | 6,000 | 6,300 | 5,960 | 6,200 | 179,100 |
| 2013/05/10 | 5,810 | 6,000 | 5,700 | 5,930 | 156,100 |
| 2013/05/09 | 5,890 | 6,030 | 5,740 | 5,800 | 182,000 |
| 2013/05/08 | 5,850 | 5,940 | 5,710 | 5,790 | 352,200 |
| 2013/05/07 | 5,790 | 6,050 | 5,450 | 5,950 | 427,800 |
| 2013/05/02 | 5,030 | 5,220 | 4,930 | 5,210 | 178,900 |
| 2013/05/01 | 5,000 | 5,100 | 4,910 | 4,955 | 129,400 |
| 2013/04/30 | 4,925 | 5,170 | 4,910 | 5,140 | 116,400 |
| 2013/04/26 | 4,990 | 5,020 | 4,830 | 4,855 | 73,000 |
| 2013/04/25 | 4,990 | 5,060 | 4,910 | 5,020 | 63,000 |
| 2013/04/24 | 5,000 | 5,050 | 4,890 | 4,955 | 72,500 |
| 2013/04/23 | 4,940 | 5,050 | 4,880 | 4,940 | 102,300 |
| 2013/04/22 | 4,700 | 4,890 | 4,700 | 4,875 | 116,900 |
| 2013/04/19 | 4,700 | 4,700 | 4,565 | 4,630 | 65,300 |
| 2013/04/18 | 5,100 | 5,100 | 4,695 | 4,715 | 147,800 |
| 2013/04/17 | 4,510 | 4,670 | 4,510 | 4,630 | 59,100 |
| 2013/04/16 | 4,475 | 4,520 | 4,400 | 4,470 | 63,700 |
| 2013/04/15 | 4,440 | 4,570 | 4,440 | 4,545 | 40,000 |
| 2013/04/12 | 4,600 | 4,660 | 4,530 | 4,580 | 48,300 |
| 2013/04/11 | 4,500 | 4,595 | 4,485 | 4,575 | 86,500 |
| 2013/04/10 | 4,395 | 4,565 | 4,395 | 4,430 | 118,300 |
| 2013/04/09 | 4,820 | 4,870 | 4,580 | 4,675 | 172,300 |
| 2013/04/08 | 4,530 | 4,810 | 4,500 | 4,810 | 315,200 |
| 2013/04/05 | 4,265 | 4,315 | 4,035 | 4,110 | 145,500 |
| 2013/04/04 | 3,870 | 4,170 | 3,860 | 4,160 | 131,700 |
| 2013/04/03 | 3,860 | 3,910 | 3,810 | 3,855 | 60,700 |
| 2013/04/02 | 3,800 | 3,930 | 3,700 | 3,810 | 79,900 |
| 2013/04/01 | 4,070 | 4,100 | 3,815 | 3,815 | 87,800 |
| 2013/03/29 | 4,105 | 4,180 | 4,095 | 4,145 | 62,400 |
| 2013/03/28 | 4,140 | 4,160 | 4,090 | 4,145 | 38,100 |
| 2013/03/27 | 4,050 | 4,180 | 4,050 | 4,160 | 51,900 |
| 2013/03/26 | 4,080 | 4,130 | 4,050 | 4,095 | 54,300 |
| 2013/03/25 | 4,045 | 4,100 | 4,010 | 4,080 | 45,300 |
| 2013/03/22 | 4,160 | 4,170 | 4,050 | 4,050 | 58,800 |
| 2013/03/21 | 4,060 | 4,160 | 4,030 | 4,100 | 78,000 |
| 2013/03/19 | 4,055 | 4,125 | 4,040 | 4,070 | 57,400 |
| 2013/03/18 | 4,070 | 4,145 | 4,030 | 4,060 | 66,800 |
| 2013/03/15 | 4,100 | 4,195 | 4,080 | 4,150 | 136,200 |
| 2013/03/14 | 4,175 | 4,175 | 3,980 | 4,040 | 178,100 |
| 2013/03/13 | 3,840 | 4,375 | 3,840 | 4,255 | 220,600 |
| 2013/03/12 | 3,700 | 3,830 | 3,670 | 3,800 | 113,500 |
| 2013/03/11 | 3,700 | 3,730 | 3,650 | 3,725 | 58,500 |
| 2013/03/08 | 3,560 | 3,610 | 3,550 | 3,590 | 75,900 |
| 2013/03/07 | 3,550 | 3,610 | 3,535 | 3,590 | 53,900 |
| 2013/03/06 | 3,485 | 3,555 | 3,485 | 3,535 | 51,100 |
| 2013/03/05 | 3,480 | 3,490 | 3,315 | 3,465 | 57,600 |
| 2013/03/04 | 3,470 | 3,515 | 3,435 | 3,470 | 59,800 |
| 2013/03/01 | 3,350 | 3,440 | 3,350 | 3,410 | 51,000 |
| 2013/02/28 | 3,385 | 3,390 | 3,310 | 3,345 | 47,500 |
| 2013/02/27 | 3,200 | 3,380 | 3,200 | 3,360 | 154,200 |
| 2013/02/26 | 3,190 | 3,225 | 3,160 | 3,190 | 84,900 |
| 2013/02/25 | 3,160 | 3,215 | 3,130 | 3,190 | 73,100 |
| 2013/02/22 | 3,195 | 3,210 | 3,145 | 3,190 | 55,400 |
| 2013/02/21 | 3,210 | 3,220 | 3,175 | 3,185 | 45,000 |
| 2013/02/20 | 3,235 | 3,240 | 3,175 | 3,210 | 75,000 |
| 2013/02/19 | 3,120 | 3,175 | 3,115 | 3,165 | 56,700 |
| 2013/02/18 | 3,085 | 3,125 | 3,045 | 3,090 | 36,200 |
| 2013/02/15 | 3,025 | 3,070 | 2,971 | 2,999 | 85,000 |
| 2013/02/14 | 3,105 | 3,140 | 3,005 | 3,050 | 83,800 |
| 2013/02/13 | 3,175 | 3,195 | 3,110 | 3,130 | 49,000 |
| 2013/02/12 | 3,250 | 3,270 | 3,200 | 3,200 | 36,600 |
| 2013/02/08 | 3,170 | 3,240 | 3,160 | 3,200 | 62,600 |
| 2013/02/07 | 3,280 | 3,280 | 3,215 | 3,240 | 68,600 |
| 2013/02/06 | 3,270 | 3,330 | 3,260 | 3,285 | 48,400 |
| 2013/02/05 | 3,285 | 3,340 | 3,220 | 3,225 | 73,400 |
| 2013/02/04 | 3,335 | 3,340 | 3,255 | 3,285 | 46,300 |
| 2013/02/01 | 3,270 | 3,345 | 3,255 | 3,330 | 83,600 |
| 2013/01/31 | 3,270 | 3,295 | 3,200 | 3,230 | 104,200 |
| 2013/01/30 | 3,185 | 3,200 | 3,155 | 3,170 | 42,700 |
| 2013/01/29 | 3,200 | 3,200 | 3,100 | 3,115 | 81,800 |
| 2013/01/28 | 3,125 | 3,220 | 3,125 | 3,210 | 75,300 |
| 2013/01/25 | 3,155 | 3,175 | 3,070 | 3,105 | 89,800 |
| 2013/01/24 | 3,060 | 3,140 | 3,060 | 3,140 | 77,500 |
| 2013/01/23 | 2,970 | 3,065 | 2,950 | 3,060 | 111,700 |
| 2013/01/22 | 2,899 | 3,000 | 2,875 | 2,963 | 83,800 |
| 2013/01/21 | 2,900 | 2,945 | 2,896 | 2,914 | 44,000 |
| 2013/01/18 | 2,859 | 2,892 | 2,818 | 2,891 | 66,100 |
| 2013/01/17 | 2,860 | 2,870 | 2,800 | 2,817 | 103,100 |
| 2013/01/16 | 2,859 | 2,880 | 2,840 | 2,855 | 50,600 |
| 2013/01/15 | 2,868 | 2,868 | 2,810 | 2,837 | 59,100 |
| 2013/01/11 | 2,857 | 2,868 | 2,813 | 2,820 | 47,400 |
| 2013/01/10 | 2,819 | 2,870 | 2,795 | 2,857 | 82,400 |
| 2013/01/09 | 2,764 | 2,820 | 2,760 | 2,780 | 92,100 |
| 2013/01/08 | 2,720 | 2,775 | 2,720 | 2,743 | 95,800 |
| 2013/01/07 | 2,740 | 2,740 | 2,652 | 2,711 | 149,300 |
| 2013/01/04 | 2,900 | 2,900 | 2,770 | 2,825 | 103,800 |