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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,750 | 3,750 | 3,655 | 3,660 | 106,700 |
| 2014/12/29 | 3,770 | 3,775 | 3,710 | 3,720 | 94,100 |
| 2014/12/26 | 3,685 | 3,780 | 3,675 | 3,765 | 117,400 |
| 2014/12/25 | 3,680 | 3,680 | 3,630 | 3,680 | 85,100 |
| 2014/12/24 | 3,570 | 3,675 | 3,535 | 3,665 | 167,600 |
| 2014/12/22 | 3,515 | 3,555 | 3,445 | 3,555 | 138,100 |
| 2014/12/19 | 3,565 | 3,580 | 3,500 | 3,525 | 148,100 |
| 2014/12/18 | 3,510 | 3,520 | 3,450 | 3,495 | 204,700 |
| 2014/12/17 | 3,625 | 3,625 | 3,400 | 3,405 | 379,800 |
| 2014/12/16 | 3,580 | 3,690 | 3,575 | 3,655 | 199,000 |
| 2014/12/15 | 3,555 | 3,650 | 3,550 | 3,630 | 137,100 |
| 2014/12/12 | 3,630 | 3,695 | 3,580 | 3,595 | 298,500 |
| 2014/12/11 | 3,400 | 3,615 | 3,400 | 3,595 | 525,600 |
| 2014/12/10 | 3,350 | 3,505 | 3,350 | 3,420 | 366,500 |
| 2014/12/09 | 3,695 | 3,695 | 3,530 | 3,550 | 333,300 |
| 2014/12/08 | 3,820 | 3,830 | 3,710 | 3,725 | 192,800 |
| 2014/12/05 | 3,700 | 3,825 | 3,670 | 3,810 | 213,800 |
| 2014/12/04 | 3,655 | 3,675 | 3,640 | 3,655 | 59,600 |
| 2014/12/03 | 3,620 | 3,675 | 3,595 | 3,675 | 146,000 |
| 2014/12/02 | 3,630 | 3,650 | 3,610 | 3,615 | 91,000 |
| 2014/12/01 | 3,580 | 3,645 | 3,580 | 3,640 | 73,800 |
| 2014/11/28 | 3,570 | 3,630 | 3,555 | 3,630 | 100,000 |
| 2014/11/27 | 3,560 | 3,575 | 3,505 | 3,515 | 58,800 |
| 2014/11/26 | 3,570 | 3,585 | 3,535 | 3,555 | 95,900 |
| 2014/11/25 | 3,620 | 3,730 | 3,580 | 3,585 | 271,500 |
| 2014/11/21 | 3,530 | 3,585 | 3,505 | 3,545 | 174,100 |
| 2014/11/20 | 3,480 | 3,625 | 3,425 | 3,535 | 373,200 |
| 2014/11/19 | 3,460 | 3,495 | 3,420 | 3,420 | 78,700 |
| 2014/11/18 | 3,365 | 3,450 | 3,345 | 3,445 | 118,000 |
| 2014/11/17 | 3,400 | 3,430 | 3,280 | 3,305 | 166,700 |
| 2014/11/14 | 3,460 | 3,505 | 3,390 | 3,420 | 233,300 |
| 2014/11/13 | 3,375 | 3,415 | 3,350 | 3,390 | 123,700 |
| 2014/11/12 | 3,400 | 3,430 | 3,370 | 3,385 | 161,000 |
| 2014/11/11 | 3,410 | 3,420 | 3,375 | 3,395 | 92,100 |
| 2014/11/10 | 3,405 | 3,430 | 3,375 | 3,410 | 115,600 |
| 2014/11/07 | 3,395 | 3,425 | 3,370 | 3,380 | 125,400 |
| 2014/11/06 | 3,470 | 3,540 | 3,375 | 3,375 | 227,100 |
| 2014/11/05 | 3,415 | 3,515 | 3,375 | 3,495 | 371,600 |
| 2014/11/04 | 3,260 | 3,485 | 3,250 | 3,460 | 707,600 |
| 2014/10/31 | 3,035 | 3,205 | 3,020 | 3,175 | 396,300 |
| 2014/10/30 | 3,210 | 3,240 | 3,170 | 3,170 | 127,000 |
| 2014/10/29 | 3,260 | 3,265 | 3,210 | 3,225 | 133,100 |
| 2014/10/28 | 3,200 | 3,270 | 3,185 | 3,245 | 204,200 |
| 2014/10/27 | 3,205 | 3,250 | 3,185 | 3,225 | 107,800 |
| 2014/10/24 | 3,245 | 3,245 | 3,170 | 3,225 | 208,800 |
| 2014/10/23 | 3,185 | 3,260 | 3,165 | 3,235 | 376,200 |
| 2014/10/22 | 3,175 | 3,180 | 3,100 | 3,115 | 202,700 |
| 2014/10/21 | 3,100 | 3,175 | 3,100 | 3,130 | 264,600 |
| 2014/10/20 | 3,075 | 3,115 | 3,055 | 3,070 | 175,300 |
| 2014/10/17 | 3,010 | 3,125 | 3,000 | 3,045 | 425,700 |
| 2014/10/16 | 2,850 | 3,020 | 2,850 | 2,980 | 299,000 |
| 2014/10/15 | 2,854 | 2,928 | 2,834 | 2,911 | 217,200 |
| 2014/10/14 | 2,841 | 2,934 | 2,809 | 2,901 | 198,000 |
| 2014/10/10 | 2,888 | 2,926 | 2,862 | 2,898 | 151,200 |
| 2014/10/09 | 3,015 | 3,025 | 2,950 | 2,955 | 128,100 |
| 2014/10/08 | 2,970 | 2,999 | 2,955 | 2,988 | 113,100 |
| 2014/10/07 | 3,075 | 3,090 | 3,030 | 3,040 | 108,800 |
| 2014/10/06 | 3,170 | 3,170 | 3,085 | 3,100 | 124,600 |
| 2014/10/03 | 2,960 | 3,050 | 2,951 | 3,030 | 149,900 |
| 2014/10/02 | 2,905 | 3,015 | 2,905 | 2,981 | 342,000 |
| 2014/10/01 | 3,175 | 3,175 | 3,080 | 3,095 | 204,800 |
| 2014/09/30 | 3,250 | 3,255 | 3,155 | 3,185 | 120,300 |
| 2014/09/29 | 3,275 | 3,280 | 3,210 | 3,240 | 71,400 |
| 2014/09/26 | 3,230 | 3,285 | 3,220 | 3,245 | 130,500 |
| 2014/09/25 | 3,285 | 3,315 | 3,245 | 3,305 | 183,700 |
| 2014/09/24 | 3,205 | 3,285 | 3,150 | 3,275 | 289,500 |
| 2014/09/22 | 3,195 | 3,240 | 3,195 | 3,215 | 146,900 |
| 2014/09/19 | 3,170 | 3,190 | 3,140 | 3,175 | 133,500 |
| 2014/09/18 | 3,140 | 3,170 | 3,120 | 3,135 | 124,000 |
| 2014/09/17 | 3,130 | 3,140 | 3,085 | 3,085 | 107,800 |
| 2014/09/16 | 3,030 | 3,145 | 3,025 | 3,130 | 158,100 |
| 2014/09/12 | 3,085 | 3,110 | 3,030 | 3,040 | 256,300 |
| 2014/09/11 | 3,175 | 3,190 | 3,085 | 3,110 | 189,200 |
| 2014/09/10 | 3,190 | 3,200 | 3,105 | 3,170 | 209,900 |
| 2014/09/09 | 3,260 | 3,270 | 3,175 | 3,190 | 167,900 |
| 2014/09/08 | 3,175 | 3,350 | 3,160 | 3,295 | 272,600 |
| 2014/09/05 | 3,155 | 3,180 | 3,125 | 3,145 | 165,600 |
| 2014/09/04 | 3,215 | 3,220 | 3,120 | 3,130 | 251,200 |
| 2014/09/03 | 3,265 | 3,270 | 3,185 | 3,230 | 185,000 |
| 2014/09/02 | 3,300 | 3,335 | 3,250 | 3,260 | 157,000 |
| 2014/09/01 | 3,290 | 3,350 | 3,290 | 3,305 | 117,000 |
| 2014/08/29 | 3,305 | 3,325 | 3,235 | 3,285 | 177,000 |
| 2014/08/28 | 3,295 | 3,360 | 3,295 | 3,330 | 198,800 |
| 2014/08/27 | 3,300 | 3,360 | 3,270 | 3,290 | 284,300 |
| 2014/08/26 | 3,300 | 3,320 | 3,265 | 3,275 | 181,700 |
| 2014/08/25 | 3,175 | 3,290 | 3,175 | 3,280 | 158,300 |
| 2014/08/22 | 3,215 | 3,260 | 3,175 | 3,190 | 179,600 |
| 2014/08/21 | 3,210 | 3,245 | 3,170 | 3,220 | 260,300 |
| 2014/08/20 | 3,110 | 3,250 | 3,095 | 3,235 | 321,700 |
| 2014/08/19 | 3,190 | 3,190 | 3,090 | 3,100 | 255,100 |
| 2014/08/18 | 3,085 | 3,185 | 3,085 | 3,175 | 325,600 |
| 2014/08/15 | 2,999 | 3,100 | 2,994 | 3,080 | 316,500 |
| 2014/08/14 | 3,010 | 3,030 | 2,967 | 2,984 | 186,800 |
| 2014/08/13 | 2,926 | 3,010 | 2,919 | 2,995 | 240,100 |
| 2014/08/12 | 2,949 | 2,960 | 2,909 | 2,933 | 120,000 |
| 2014/08/11 | 2,912 | 2,976 | 2,902 | 2,946 | 184,100 |
| 2014/08/08 | 2,895 | 2,930 | 2,843 | 2,862 | 247,300 |
| 2014/08/07 | 2,871 | 2,963 | 2,856 | 2,899 | 314,500 |
| 2014/08/06 | 2,836 | 2,875 | 2,825 | 2,850 | 279,700 |
| 2014/08/05 | 2,905 | 2,937 | 2,861 | 2,869 | 387,600 |
| 2014/08/04 | 2,830 | 2,885 | 2,796 | 2,856 | 232,600 |
| 2014/08/01 | 2,874 | 2,880 | 2,824 | 2,847 | 414,700 |
| 2014/07/31 | 2,935 | 3,040 | 2,873 | 2,923 | 541,600 |
| 2014/07/30 | 2,915 | 2,921 | 2,852 | 2,905 | 425,300 |
| 2014/07/29 | 2,948 | 2,959 | 2,900 | 2,913 | 193,400 |
| 2014/07/28 | 2,950 | 2,974 | 2,934 | 2,947 | 116,900 |
| 2014/07/25 | 2,869 | 2,958 | 2,865 | 2,946 | 189,200 |
| 2014/07/24 | 2,895 | 2,900 | 2,862 | 2,869 | 104,300 |
| 2014/07/23 | 2,896 | 2,907 | 2,867 | 2,893 | 76,700 |
| 2014/07/22 | 2,862 | 2,905 | 2,857 | 2,892 | 176,100 |
| 2014/07/18 | 2,810 | 2,868 | 2,810 | 2,862 | 175,500 |
| 2014/07/17 | 2,876 | 2,898 | 2,865 | 2,875 | 79,000 |
| 2014/07/16 | 2,894 | 2,929 | 2,865 | 2,876 | 111,700 |
| 2014/07/15 | 2,860 | 2,932 | 2,851 | 2,918 | 172,900 |
| 2014/07/14 | 2,827 | 2,857 | 2,808 | 2,846 | 178,300 |
| 2014/07/11 | 2,932 | 2,940 | 2,840 | 2,850 | 483,700 |
| 2014/07/10 | 3,000 | 3,045 | 2,950 | 2,990 | 430,100 |
| 2014/07/09 | 2,900 | 2,995 | 2,883 | 2,991 | 361,000 |
| 2014/07/08 | 2,860 | 2,963 | 2,840 | 2,921 | 171,600 |
| 2014/07/07 | 2,945 | 2,950 | 2,886 | 2,891 | 158,600 |
| 2014/07/04 | 2,960 | 2,980 | 2,916 | 2,935 | 263,100 |
| 2014/07/03 | 2,948 | 2,950 | 2,889 | 2,902 | 185,900 |
| 2014/07/02 | 2,904 | 2,942 | 2,897 | 2,919 | 247,400 |
| 2014/07/01 | 2,885 | 2,919 | 2,810 | 2,876 | 248,300 |
| 2014/06/30 | 2,874 | 2,895 | 2,847 | 2,892 | 326,900 |
| 2014/06/27 | 2,870 | 2,891 | 2,801 | 2,841 | 368,500 |
| 2014/06/26 | 2,840 | 2,874 | 2,829 | 2,830 | 306,000 |
| 2014/06/25 | 2,783 | 2,830 | 2,756 | 2,793 | 249,800 |
| 2014/06/24 | 2,800 | 2,800 | 2,745 | 2,781 | 178,800 |
| 2014/06/23 | 2,735 | 2,817 | 2,728 | 2,808 | 404,000 |
| 2014/06/20 | 2,667 | 2,729 | 2,667 | 2,699 | 330,600 |
| 2014/06/19 | 2,670 | 2,703 | 2,655 | 2,667 | 238,400 |
| 2014/06/18 | 2,738 | 2,738 | 2,635 | 2,688 | 321,500 |
| 2014/06/17 | 2,686 | 2,741 | 2,686 | 2,720 | 265,900 |
| 2014/06/16 | 2,689 | 2,716 | 2,660 | 2,676 | 274,100 |
| 2014/06/13 | 2,616 | 2,659 | 2,596 | 2,652 | 218,600 |
| 2014/06/12 | 2,580 | 2,670 | 2,580 | 2,648 | 241,600 |
| 2014/06/11 | 2,621 | 2,626 | 2,583 | 2,611 | 197,100 |
| 2014/06/10 | 2,662 | 2,662 | 2,610 | 2,616 | 235,600 |
| 2014/06/09 | 2,640 | 2,689 | 2,607 | 2,645 | 442,500 |
| 2014/06/06 | 2,544 | 2,620 | 2,533 | 2,607 | 571,700 |
| 2014/06/05 | 2,561 | 2,566 | 2,504 | 2,532 | 411,100 |
| 2014/06/04 | 2,623 | 2,628 | 2,502 | 2,566 | 1,422,200 |
| 2014/06/03 | 2,649 | 2,673 | 2,620 | 2,650 | 343,300 |
| 2014/06/02 | 2,645 | 2,670 | 2,603 | 2,648 | 396,100 |
| 2014/05/30 | 2,613 | 2,663 | 2,600 | 2,639 | 291,300 |
| 2014/05/29 | 2,573 | 2,625 | 2,552 | 2,615 | 209,700 |
| 2014/05/28 | 2,540 | 2,602 | 2,480 | 2,574 | 496,900 |
| 2014/05/27 | 2,542 | 2,580 | 2,512 | 2,514 | 481,500 |
| 2014/05/26 | 2,485 | 2,606 | 2,479 | 2,566 | 461,800 |
| 2014/05/23 | 2,433 | 2,473 | 2,402 | 2,435 | 309,400 |
| 2014/05/22 | 2,376 | 2,460 | 2,356 | 2,433 | 463,600 |
| 2014/05/21 | 2,310 | 2,349 | 2,286 | 2,326 | 502,300 |
| 2014/05/20 | 2,147 | 2,411 | 2,147 | 2,343 | 1,294,700 |
| 2014/05/19 | 2,526 | 2,531 | 2,430 | 2,447 | 209,000 |
| 2014/05/16 | 2,553 | 2,576 | 2,508 | 2,551 | 219,700 |
| 2014/05/15 | 2,600 | 2,600 | 2,551 | 2,580 | 83,900 |
| 2014/05/14 | 2,560 | 2,643 | 2,553 | 2,615 | 175,400 |
| 2014/05/13 | 2,630 | 2,653 | 2,576 | 2,591 | 215,000 |
| 2014/05/12 | 2,641 | 2,657 | 2,587 | 2,593 | 137,500 |
| 2014/05/09 | 2,690 | 2,724 | 2,607 | 2,627 | 261,100 |
| 2014/05/08 | 2,711 | 2,798 | 2,682 | 2,691 | 363,900 |
| 2014/05/07 | 2,746 | 2,770 | 2,632 | 2,639 | 368,900 |
| 2014/05/02 | 2,694 | 2,742 | 2,641 | 2,717 | 426,000 |
| 2014/05/01 | 2,596 | 2,777 | 2,540 | 2,718 | 680,900 |
| 2014/04/30 | 2,449 | 2,465 | 2,302 | 2,387 | 309,900 |
| 2014/04/28 | 2,500 | 2,514 | 2,400 | 2,428 | 279,500 |
| 2014/04/25 | 2,465 | 2,555 | 2,455 | 2,532 | 232,600 |
| 2014/04/24 | 2,509 | 2,519 | 2,450 | 2,471 | 232,000 |
| 2014/04/23 | 2,499 | 2,530 | 2,480 | 2,518 | 167,000 |
| 2014/04/22 | 2,584 | 2,593 | 2,480 | 2,480 | 194,000 |
| 2014/04/21 | 2,535 | 2,634 | 2,535 | 2,598 | 260,400 |
| 2014/04/18 | 2,510 | 2,535 | 2,452 | 2,530 | 298,300 |
| 2014/04/17 | 2,600 | 2,610 | 2,479 | 2,486 | 395,200 |
| 2014/04/16 | 2,562 | 2,610 | 2,543 | 2,590 | 229,900 |
| 2014/04/15 | 2,560 | 2,588 | 2,509 | 2,562 | 153,900 |
| 2014/04/14 | 2,532 | 2,625 | 2,531 | 2,534 | 105,900 |
| 2014/04/11 | 2,530 | 2,589 | 2,443 | 2,563 | 171,300 |
| 2014/04/10 | 2,667 | 2,675 | 2,559 | 2,583 | 146,200 |
| 2014/04/09 | 2,649 | 2,680 | 2,617 | 2,617 | 188,900 |
| 2014/04/08 | 2,728 | 2,796 | 2,670 | 2,688 | 194,500 |
| 2014/04/07 | 2,746 | 2,800 | 2,731 | 2,751 | 136,600 |
| 2014/04/04 | 2,861 | 2,888 | 2,795 | 2,826 | 136,800 |
| 2014/04/03 | 2,913 | 2,915 | 2,845 | 2,897 | 152,600 |
| 2014/04/02 | 2,980 | 3,020 | 2,861 | 2,863 | 291,300 |
| 2014/04/01 | 2,822 | 2,944 | 2,787 | 2,932 | 404,700 |
| 2014/03/31 | 2,700 | 2,772 | 2,645 | 2,764 | 316,700 |
| 2014/03/28 | 2,609 | 2,688 | 2,580 | 2,683 | 172,400 |
| 2014/03/27 | 2,660 | 2,670 | 2,538 | 2,623 | 281,200 |
| 2014/03/27 | 1 -> 3.00 分割 | ||||
| 2014/03/26 | 8,270 | 8,380 | 7,850 | 7,890 | 100,400 |
| 2014/03/25 | 8,580 | 8,690 | 8,030 | 8,120 | 80,100 |
| 2014/03/24 | 7,990 | 8,360 | 7,990 | 8,280 | 58,900 |
| 2014/03/20 | 8,350 | 8,350 | 7,970 | 8,000 | 45,200 |
| 2014/03/19 | 8,290 | 8,380 | 8,150 | 8,210 | 89,100 |
| 2014/03/18 | 7,930 | 8,240 | 7,930 | 8,190 | 76,700 |
| 2014/03/17 | 7,880 | 8,060 | 7,680 | 7,740 | 81,600 |
| 2014/03/14 | 8,170 | 8,300 | 7,870 | 7,880 | 109,700 |
| 2014/03/13 | 7,850 | 8,400 | 7,790 | 8,310 | 149,700 |
| 2014/03/12 | 7,990 | 7,990 | 7,720 | 7,750 | 50,700 |
| 2014/03/11 | 8,100 | 8,100 | 7,900 | 7,940 | 77,100 |
| 2014/03/10 | 8,050 | 8,210 | 7,980 | 8,010 | 51,700 |
| 2014/03/07 | 8,010 | 8,300 | 7,920 | 8,020 | 67,800 |
| 2014/03/06 | 7,930 | 8,100 | 7,830 | 8,020 | 48,000 |
| 2014/03/05 | 7,910 | 8,150 | 7,910 | 8,060 | 70,900 |
| 2014/03/04 | 7,690 | 7,850 | 7,670 | 7,790 | 141,500 |
| 2014/03/03 | 7,900 | 8,180 | 7,700 | 7,910 | 208,600 |
| 2014/02/28 | 8,280 | 8,320 | 8,070 | 8,190 | 75,000 |
| 2014/02/27 | 8,470 | 8,530 | 8,290 | 8,430 | 88,300 |
| 2014/02/26 | 8,640 | 8,680 | 8,510 | 8,560 | 58,700 |
| 2014/02/25 | 8,780 | 8,810 | 8,640 | 8,750 | 47,500 |
| 2014/02/24 | 8,470 | 8,670 | 8,400 | 8,640 | 59,600 |
| 2014/02/21 | 8,400 | 8,480 | 8,270 | 8,390 | 74,200 |
| 2014/02/20 | 8,540 | 8,550 | 8,200 | 8,260 | 68,900 |
| 2014/02/19 | 8,650 | 8,660 | 8,400 | 8,530 | 39,100 |
| 2014/02/18 | 8,620 | 8,650 | 8,360 | 8,620 | 48,800 |
| 2014/02/17 | 8,510 | 8,570 | 8,220 | 8,480 | 76,700 |
| 2014/02/14 | 8,680 | 8,750 | 8,360 | 8,500 | 48,500 |
| 2014/02/13 | 8,890 | 9,050 | 8,540 | 8,660 | 122,700 |
| 2014/02/12 | 8,550 | 8,870 | 8,500 | 8,810 | 88,400 |
| 2014/02/10 | 8,620 | 8,670 | 8,270 | 8,430 | 116,300 |
| 2014/02/07 | 8,560 | 8,800 | 8,300 | 8,470 | 110,800 |
| 2014/02/06 | 8,140 | 8,560 | 8,000 | 8,460 | 142,500 |
| 2014/02/05 | 7,730 | 8,180 | 7,730 | 8,090 | 124,700 |
| 2014/02/04 | 8,060 | 8,070 | 7,420 | 7,430 | 183,600 |
| 2014/02/03 | 8,320 | 8,540 | 7,930 | 8,320 | 184,000 |
| 2014/01/31 | 8,090 | 8,880 | 7,990 | 8,560 | 383,800 |
| 2014/01/30 | 7,910 | 7,910 | 7,510 | 7,640 | 75,300 |
| 2014/01/29 | 7,780 | 7,950 | 7,730 | 7,900 | 104,100 |
| 2014/01/28 | 7,450 | 7,770 | 7,370 | 7,600 | 150,200 |
| 2014/01/27 | 7,360 | 7,560 | 7,310 | 7,500 | 92,900 |
| 2014/01/24 | 7,360 | 7,530 | 7,360 | 7,490 | 60,200 |
| 2014/01/23 | 7,500 | 7,580 | 7,480 | 7,520 | 48,500 |
| 2014/01/22 | 7,410 | 7,490 | 7,350 | 7,460 | 27,900 |
| 2014/01/21 | 7,460 | 7,590 | 7,410 | 7,420 | 44,000 |
| 2014/01/20 | 7,510 | 7,650 | 7,440 | 7,610 | 49,700 |
| 2014/01/17 | 7,440 | 7,540 | 7,380 | 7,510 | 37,900 |
| 2014/01/16 | 7,480 | 7,540 | 7,330 | 7,370 | 38,900 |
| 2014/01/15 | 7,480 | 7,480 | 7,350 | 7,450 | 35,800 |
| 2014/01/14 | 7,380 | 7,450 | 7,200 | 7,370 | 49,200 |
| 2014/01/10 | 7,480 | 7,500 | 7,330 | 7,450 | 48,300 |
| 2014/01/09 | 7,350 | 7,600 | 7,310 | 7,490 | 114,000 |
| 2014/01/08 | 7,150 | 7,270 | 7,100 | 7,260 | 64,600 |
| 2014/01/07 | 7,210 | 7,210 | 6,980 | 7,050 | 56,900 |
| 2014/01/06 | 7,130 | 7,350 | 7,110 | 7,230 | 85,500 |