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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,800 | 5,860 | 5,760 | 5,860 | 173,600 |
| 2015/12/29 | 5,540 | 5,790 | 5,530 | 5,750 | 258,700 |
| 2015/12/28 | 5,570 | 5,590 | 5,450 | 5,540 | 181,700 |
| 2015/12/25 | 5,550 | 5,700 | 5,530 | 5,620 | 121,600 |
| 2015/12/24 | 5,820 | 5,830 | 5,540 | 5,560 | 224,300 |
| 2015/12/22 | 5,720 | 5,780 | 5,660 | 5,760 | 183,500 |
| 2015/12/21 | 5,600 | 5,730 | 5,580 | 5,720 | 318,600 |
| 2015/12/18 | 5,590 | 5,710 | 5,580 | 5,600 | 303,400 |
| 2015/12/17 | 5,530 | 5,580 | 5,490 | 5,570 | 168,500 |
| 2015/12/16 | 5,490 | 5,550 | 5,410 | 5,460 | 207,500 |
| 2015/12/15 | 5,300 | 5,430 | 5,250 | 5,390 | 290,300 |
| 2015/12/14 | 5,200 | 5,320 | 5,190 | 5,300 | 167,100 |
| 2015/12/11 | 5,210 | 5,340 | 5,210 | 5,290 | 184,200 |
| 2015/12/10 | 5,310 | 5,370 | 5,250 | 5,290 | 201,900 |
| 2015/12/09 | 5,610 | 5,620 | 5,390 | 5,410 | 161,200 |
| 2015/12/08 | 5,580 | 5,630 | 5,530 | 5,560 | 200,500 |
| 2015/12/07 | 5,580 | 5,620 | 5,520 | 5,560 | 156,300 |
| 2015/12/04 | 5,500 | 5,590 | 5,470 | 5,530 | 212,000 |
| 2015/12/03 | 5,650 | 5,690 | 5,620 | 5,660 | 190,700 |
| 2015/12/02 | 5,600 | 5,720 | 5,560 | 5,700 | 254,300 |
| 2015/12/01 | 5,540 | 5,700 | 5,530 | 5,660 | 433,900 |
| 2015/11/30 | 5,320 | 5,510 | 5,320 | 5,500 | 410,800 |
| 2015/11/27 | 5,340 | 5,380 | 5,240 | 5,370 | 202,500 |
| 2015/11/26 | 5,220 | 5,310 | 5,220 | 5,280 | 114,100 |
| 2015/11/25 | 5,340 | 5,350 | 5,200 | 5,220 | 256,500 |
| 2015/11/24 | 5,350 | 5,400 | 5,350 | 5,370 | 320,600 |
| 2015/11/20 | 5,280 | 5,390 | 5,280 | 5,330 | 236,600 |
| 2015/11/19 | 5,290 | 5,320 | 5,260 | 5,270 | 164,800 |
| 2015/11/18 | 5,300 | 5,340 | 5,240 | 5,250 | 126,100 |
| 2015/11/17 | 5,280 | 5,300 | 5,240 | 5,270 | 207,500 |
| 2015/11/16 | 5,100 | 5,240 | 5,100 | 5,160 | 168,400 |
| 2015/11/13 | 5,080 | 5,240 | 5,050 | 5,230 | 292,800 |
| 2015/11/12 | 4,990 | 5,120 | 4,980 | 5,100 | 436,500 |
| 2015/11/11 | 4,785 | 4,940 | 4,760 | 4,920 | 326,500 |
| 2015/11/10 | 4,825 | 4,850 | 4,770 | 4,780 | 236,300 |
| 2015/11/09 | 4,860 | 4,920 | 4,855 | 4,890 | 201,700 |
| 2015/11/06 | 4,910 | 4,945 | 4,845 | 4,850 | 229,000 |
| 2015/11/05 | 4,935 | 4,935 | 4,815 | 4,865 | 324,200 |
| 2015/11/04 | 4,985 | 5,010 | 4,760 | 4,860 | 411,100 |
| 2015/11/02 | 5,020 | 5,040 | 4,915 | 4,915 | 285,900 |
| 2015/10/30 | 4,945 | 5,020 | 4,910 | 5,010 | 165,500 |
| 2015/10/29 | 5,000 | 5,020 | 4,930 | 4,990 | 242,800 |
| 2015/10/28 | 4,975 | 5,010 | 4,940 | 4,990 | 157,200 |
| 2015/10/27 | 4,990 | 4,995 | 4,890 | 4,925 | 225,900 |
| 2015/10/26 | 4,970 | 5,040 | 4,945 | 5,020 | 197,500 |
| 2015/10/23 | 5,010 | 5,020 | 4,875 | 4,905 | 273,100 |
| 2015/10/22 | 4,850 | 4,955 | 4,760 | 4,935 | 396,600 |
| 2015/10/21 | 5,000 | 5,020 | 4,895 | 4,910 | 381,400 |
| 2015/10/20 | 5,110 | 5,140 | 4,960 | 4,995 | 301,600 |
| 2015/10/19 | 5,080 | 5,160 | 5,060 | 5,120 | 194,100 |
| 2015/10/16 | 5,230 | 5,230 | 5,060 | 5,080 | 335,300 |
| 2015/10/15 | 5,080 | 5,220 | 5,070 | 5,210 | 169,500 |
| 2015/10/14 | 5,000 | 5,110 | 4,995 | 5,080 | 175,200 |
| 2015/10/13 | 4,960 | 5,150 | 4,955 | 5,060 | 184,700 |
| 2015/10/09 | 5,100 | 5,120 | 4,940 | 5,030 | 260,600 |
| 2015/10/08 | 5,150 | 5,150 | 4,990 | 5,070 | 343,200 |
| 2015/10/07 | 5,320 | 5,320 | 5,130 | 5,190 | 285,900 |
| 2015/10/06 | 5,420 | 5,420 | 5,290 | 5,350 | 279,000 |
| 2015/10/05 | 5,300 | 5,430 | 5,250 | 5,420 | 148,100 |
| 2015/10/02 | 5,170 | 5,330 | 5,110 | 5,300 | 167,600 |
| 2015/10/01 | 5,280 | 5,290 | 5,180 | 5,240 | 240,600 |
| 2015/09/30 | 5,200 | 5,240 | 5,140 | 5,200 | 252,300 |
| 2015/09/29 | 5,270 | 5,270 | 5,030 | 5,040 | 228,400 |
| 2015/09/28 | 5,300 | 5,390 | 5,240 | 5,350 | 233,000 |
| 2015/09/25 | 5,170 | 5,240 | 5,080 | 5,240 | 160,100 |
| 2015/09/24 | 5,160 | 5,300 | 5,130 | 5,150 | 237,400 |
| 2015/09/18 | 5,200 | 5,340 | 5,180 | 5,260 | 341,800 |
| 2015/09/17 | 5,190 | 5,190 | 5,030 | 5,180 | 224,800 |
| 2015/09/16 | 5,190 | 5,230 | 5,090 | 5,170 | 251,600 |
| 2015/09/15 | 5,030 | 5,170 | 4,995 | 5,140 | 351,900 |
| 2015/09/14 | 5,010 | 5,180 | 4,990 | 5,030 | 249,900 |
| 2015/09/11 | 4,840 | 5,020 | 4,835 | 4,980 | 346,000 |
| 2015/09/10 | 4,680 | 4,925 | 4,660 | 4,915 | 291,700 |
| 2015/09/09 | 4,700 | 4,800 | 4,585 | 4,800 | 337,400 |
| 2015/09/08 | 4,715 | 4,780 | 4,500 | 4,535 | 308,300 |
| 2015/09/07 | 4,525 | 4,865 | 4,525 | 4,785 | 435,200 |
| 2015/09/04 | 4,780 | 4,785 | 4,540 | 4,580 | 272,000 |
| 2015/09/03 | 4,795 | 4,850 | 4,750 | 4,780 | 215,400 |
| 2015/09/02 | 4,665 | 4,875 | 4,615 | 4,740 | 302,900 |
| 2015/09/01 | 4,970 | 5,040 | 4,755 | 4,765 | 394,200 |
| 2015/08/31 | 4,875 | 4,970 | 4,775 | 4,950 | 362,700 |
| 2015/08/28 | 4,905 | 4,970 | 4,815 | 4,875 | 621,700 |
| 2015/08/27 | 4,770 | 4,950 | 4,660 | 4,755 | 580,800 |
| 2015/08/26 | 4,610 | 4,710 | 4,560 | 4,685 | 364,500 |
| 2015/08/25 | 4,485 | 4,835 | 4,350 | 4,580 | 596,100 |
| 2015/08/24 | 5,010 | 5,140 | 4,700 | 4,720 | 492,800 |
| 2015/08/21 | 5,240 | 5,380 | 5,220 | 5,240 | 368,400 |
| 2015/08/20 | 5,550 | 5,600 | 5,490 | 5,520 | 304,300 |
| 2015/08/19 | 5,530 | 5,630 | 5,520 | 5,600 | 321,400 |
| 2015/08/18 | 5,600 | 5,650 | 5,470 | 5,500 | 207,900 |
| 2015/08/17 | 5,490 | 5,580 | 5,460 | 5,580 | 271,500 |
| 2015/08/14 | 5,330 | 5,430 | 5,320 | 5,420 | 208,500 |
| 2015/08/13 | 5,210 | 5,370 | 5,200 | 5,370 | 181,300 |
| 2015/08/12 | 5,280 | 5,360 | 5,250 | 5,260 | 168,400 |
| 2015/08/11 | 5,440 | 5,450 | 5,290 | 5,320 | 183,400 |
| 2015/08/10 | 5,300 | 5,430 | 5,270 | 5,370 | 294,900 |
| 2015/08/07 | 5,280 | 5,280 | 5,180 | 5,260 | 183,800 |
| 2015/08/06 | 5,360 | 5,380 | 5,260 | 5,260 | 262,500 |
| 2015/08/05 | 5,450 | 5,460 | 5,330 | 5,370 | 288,300 |
| 2015/08/04 | 5,400 | 5,520 | 5,310 | 5,470 | 387,700 |
| 2015/08/03 | 5,200 | 5,380 | 5,190 | 5,360 | 423,200 |
| 2015/07/31 | 5,280 | 5,360 | 4,980 | 5,110 | 679,900 |
| 2015/07/30 | 5,610 | 5,620 | 5,290 | 5,360 | 354,500 |
| 2015/07/29 | 5,680 | 5,680 | 5,530 | 5,590 | 134,000 |
| 2015/07/28 | 5,430 | 5,650 | 5,410 | 5,610 | 210,700 |
| 2015/07/27 | 5,600 | 5,660 | 5,470 | 5,510 | 187,300 |
| 2015/07/24 | 5,680 | 5,720 | 5,590 | 5,640 | 175,600 |
| 2015/07/23 | 5,550 | 5,690 | 5,550 | 5,660 | 159,400 |
| 2015/07/22 | 5,520 | 5,580 | 5,490 | 5,540 | 115,100 |
| 2015/07/21 | 5,490 | 5,580 | 5,440 | 5,570 | 224,000 |
| 2015/07/17 | 5,350 | 5,480 | 5,300 | 5,470 | 204,500 |
| 2015/07/16 | 5,370 | 5,370 | 5,270 | 5,300 | 192,100 |
| 2015/07/15 | 5,260 | 5,330 | 5,200 | 5,310 | 172,400 |
| 2015/07/14 | 5,350 | 5,350 | 5,250 | 5,270 | 154,200 |
| 2015/07/13 | 5,170 | 5,280 | 5,150 | 5,270 | 132,800 |
| 2015/07/10 | 5,260 | 5,400 | 5,100 | 5,130 | 318,400 |
| 2015/07/09 | 5,150 | 5,290 | 4,935 | 5,220 | 513,200 |
| 2015/07/08 | 5,300 | 5,430 | 5,260 | 5,300 | 289,900 |
| 2015/07/07 | 5,270 | 5,480 | 5,190 | 5,370 | 411,000 |
| 2015/07/06 | 5,020 | 5,220 | 5,000 | 5,160 | 188,100 |
| 2015/07/03 | 5,170 | 5,180 | 4,990 | 5,040 | 236,900 |
| 2015/07/02 | 5,320 | 5,390 | 5,150 | 5,190 | 227,800 |
| 2015/07/01 | 5,090 | 5,270 | 5,050 | 5,240 | 246,300 |
| 2015/06/30 | 4,845 | 5,060 | 4,845 | 5,050 | 175,000 |
| 2015/06/29 | 4,800 | 4,980 | 4,795 | 4,915 | 161,400 |
| 2015/06/26 | 4,915 | 4,960 | 4,880 | 4,940 | 85,700 |
| 2015/06/25 | 4,945 | 4,965 | 4,905 | 4,930 | 70,200 |
| 2015/06/24 | 5,000 | 5,020 | 4,955 | 4,980 | 131,400 |
| 2015/06/23 | 4,885 | 4,990 | 4,885 | 4,975 | 151,900 |
| 2015/06/22 | 4,830 | 4,885 | 4,810 | 4,885 | 65,000 |
| 2015/06/19 | 4,845 | 4,845 | 4,765 | 4,815 | 84,900 |
| 2015/06/18 | 4,800 | 4,805 | 4,750 | 4,775 | 107,300 |
| 2015/06/17 | 4,860 | 4,900 | 4,805 | 4,815 | 105,600 |
| 2015/06/16 | 4,785 | 4,850 | 4,770 | 4,820 | 71,500 |
| 2015/06/15 | 4,750 | 4,815 | 4,730 | 4,805 | 61,500 |
| 2015/06/12 | 4,820 | 4,920 | 4,770 | 4,785 | 184,300 |
| 2015/06/11 | 4,770 | 4,800 | 4,755 | 4,800 | 88,300 |
| 2015/06/10 | 4,650 | 4,775 | 4,625 | 4,730 | 148,300 |
| 2015/06/09 | 4,630 | 4,640 | 4,560 | 4,570 | 103,900 |
| 2015/06/08 | 4,750 | 4,765 | 4,650 | 4,665 | 61,600 |
| 2015/06/05 | 4,650 | 4,775 | 4,605 | 4,695 | 205,600 |
| 2015/06/04 | 4,715 | 4,765 | 4,690 | 4,720 | 77,400 |
| 2015/06/03 | 4,770 | 4,780 | 4,670 | 4,710 | 112,200 |
| 2015/06/02 | 4,665 | 4,770 | 4,640 | 4,755 | 117,200 |
| 2015/06/01 | 4,680 | 4,745 | 4,635 | 4,665 | 120,300 |
| 2015/05/29 | 4,685 | 4,775 | 4,675 | 4,725 | 116,900 |
| 2015/05/28 | 4,785 | 4,785 | 4,660 | 4,685 | 182,100 |
| 2015/05/27 | 4,710 | 4,795 | 4,665 | 4,710 | 173,900 |
| 2015/05/26 | 4,800 | 4,845 | 4,760 | 4,780 | 234,900 |
| 2015/05/25 | 4,700 | 4,865 | 4,700 | 4,775 | 353,400 |
| 2015/05/22 | 4,540 | 4,565 | 4,475 | 4,550 | 149,900 |
| 2015/05/21 | 4,500 | 4,575 | 4,450 | 4,530 | 277,300 |
| 2015/05/20 | 4,390 | 4,490 | 4,380 | 4,445 | 186,200 |
| 2015/05/19 | 4,320 | 4,395 | 4,320 | 4,345 | 246,000 |
| 2015/05/18 | 4,260 | 4,325 | 4,250 | 4,320 | 115,300 |
| 2015/05/15 | 4,200 | 4,280 | 4,175 | 4,265 | 147,300 |
| 2015/05/14 | 4,190 | 4,220 | 4,125 | 4,130 | 198,600 |
| 2015/05/13 | 4,205 | 4,210 | 4,135 | 4,190 | 197,500 |
| 2015/05/12 | 4,250 | 4,290 | 4,210 | 4,240 | 145,400 |
| 2015/05/11 | 4,315 | 4,380 | 4,275 | 4,275 | 219,000 |
| 2015/05/08 | 4,110 | 4,295 | 4,105 | 4,260 | 308,800 |
| 2015/05/07 | 4,270 | 4,275 | 4,040 | 4,110 | 355,500 |
| 2015/05/01 | 4,000 | 4,150 | 3,930 | 4,130 | 402,500 |
| 2015/04/30 | 4,140 | 4,265 | 4,105 | 4,175 | 497,300 |
| 2015/04/28 | 4,085 | 4,155 | 4,035 | 4,105 | 259,900 |
| 2015/04/27 | 4,125 | 4,130 | 4,050 | 4,090 | 148,300 |
| 2015/04/24 | 4,085 | 4,135 | 4,050 | 4,120 | 176,700 |
| 2015/04/23 | 4,150 | 4,160 | 4,050 | 4,065 | 176,600 |
| 2015/04/22 | 4,135 | 4,205 | 4,105 | 4,140 | 177,100 |
| 2015/04/21 | 4,085 | 4,180 | 4,080 | 4,100 | 243,700 |
| 2015/04/20 | 4,060 | 4,100 | 3,995 | 4,000 | 222,800 |
| 2015/04/17 | 4,210 | 4,245 | 4,115 | 4,120 | 192,100 |
| 2015/04/16 | 4,285 | 4,285 | 4,100 | 4,190 | 214,700 |
| 2015/04/15 | 4,305 | 4,320 | 4,290 | 4,290 | 76,700 |
| 2015/04/14 | 4,300 | 4,350 | 4,285 | 4,330 | 108,900 |
| 2015/04/13 | 4,325 | 4,355 | 4,250 | 4,300 | 108,300 |
| 2015/04/10 | 4,230 | 4,355 | 4,230 | 4,320 | 194,900 |
| 2015/04/09 | 4,305 | 4,330 | 4,235 | 4,280 | 151,100 |
| 2015/04/08 | 4,290 | 4,340 | 4,245 | 4,325 | 163,800 |
| 2015/04/07 | 4,330 | 4,340 | 4,230 | 4,250 | 196,900 |
| 2015/04/06 | 4,155 | 4,340 | 4,130 | 4,285 | 393,500 |
| 2015/04/03 | 4,045 | 4,165 | 4,025 | 4,150 | 198,400 |
| 2015/04/02 | 4,070 | 4,080 | 4,015 | 4,040 | 187,500 |
| 2015/04/01 | 4,080 | 4,090 | 3,955 | 4,035 | 355,400 |
| 2015/03/31 | 4,090 | 4,210 | 4,080 | 4,150 | 360,600 |
| 2015/03/30 | 3,980 | 4,085 | 3,970 | 4,065 | 232,700 |
| 2015/03/27 | 3,965 | 4,085 | 3,930 | 3,980 | 244,600 |
| 2015/03/26 | 4,050 | 4,075 | 3,995 | 4,015 | 292,200 |
| 2015/03/25 | 3,920 | 4,055 | 3,920 | 4,050 | 226,400 |
| 2015/03/24 | 4,000 | 4,005 | 3,905 | 3,920 | 176,800 |
| 2015/03/23 | 4,080 | 4,090 | 3,965 | 4,010 | 230,700 |
| 2015/03/20 | 3,880 | 4,050 | 3,870 | 4,040 | 426,000 |
| 2015/03/19 | 3,830 | 3,865 | 3,790 | 3,850 | 163,100 |
| 2015/03/18 | 3,780 | 3,840 | 3,775 | 3,830 | 183,900 |
| 2015/03/17 | 3,845 | 3,860 | 3,760 | 3,775 | 192,500 |
| 2015/03/16 | 3,775 | 3,845 | 3,735 | 3,830 | 258,100 |
| 2015/03/13 | 3,795 | 3,825 | 3,730 | 3,760 | 408,300 |
| 2015/03/12 | 3,850 | 3,890 | 3,770 | 3,800 | 379,500 |
| 2015/03/11 | 3,855 | 3,885 | 3,835 | 3,845 | 182,100 |
| 2015/03/10 | 3,970 | 3,980 | 3,890 | 3,910 | 204,700 |
| 2015/03/09 | 3,935 | 3,950 | 3,885 | 3,935 | 112,300 |
| 2015/03/06 | 3,870 | 3,935 | 3,860 | 3,930 | 160,600 |
| 2015/03/05 | 3,910 | 3,910 | 3,835 | 3,850 | 160,800 |
| 2015/03/04 | 3,975 | 3,980 | 3,900 | 3,920 | 198,500 |
| 2015/03/03 | 3,925 | 4,020 | 3,900 | 3,990 | 284,800 |
| 2015/03/02 | 3,940 | 3,995 | 3,890 | 3,905 | 166,500 |
| 2015/02/27 | 3,875 | 3,975 | 3,830 | 3,940 | 268,800 |
| 2015/02/26 | 3,840 | 3,885 | 3,815 | 3,850 | 239,800 |
| 2015/02/25 | 3,780 | 3,825 | 3,700 | 3,810 | 234,600 |
| 2015/02/24 | 3,835 | 3,840 | 3,765 | 3,785 | 236,500 |
| 2015/02/23 | 3,895 | 3,895 | 3,845 | 3,855 | 83,400 |
| 2015/02/20 | 3,845 | 3,865 | 3,820 | 3,850 | 107,000 |
| 2015/02/19 | 3,895 | 3,895 | 3,825 | 3,835 | 177,800 |
| 2015/02/18 | 3,920 | 3,960 | 3,835 | 3,890 | 150,600 |
| 2015/02/17 | 3,915 | 3,920 | 3,850 | 3,900 | 139,500 |
| 2015/02/16 | 3,860 | 3,930 | 3,835 | 3,915 | 229,200 |
| 2015/02/13 | 3,855 | 3,855 | 3,800 | 3,815 | 191,400 |
| 2015/02/12 | 3,910 | 3,915 | 3,850 | 3,860 | 146,600 |
| 2015/02/10 | 3,885 | 3,935 | 3,820 | 3,840 | 115,400 |
| 2015/02/09 | 3,900 | 3,950 | 3,845 | 3,910 | 109,400 |
| 2015/02/06 | 3,860 | 3,880 | 3,825 | 3,865 | 108,500 |
| 2015/02/05 | 3,980 | 3,980 | 3,795 | 3,800 | 259,600 |
| 2015/02/04 | 3,920 | 3,980 | 3,895 | 3,960 | 160,800 |
| 2015/02/03 | 4,020 | 4,035 | 3,795 | 3,835 | 357,400 |
| 2015/02/02 | 3,850 | 3,970 | 3,840 | 3,905 | 252,200 |
| 2015/01/30 | 4,040 | 4,170 | 4,035 | 4,110 | 209,600 |
| 2015/01/29 | 3,965 | 4,040 | 3,940 | 4,030 | 171,100 |
| 2015/01/28 | 3,895 | 4,035 | 3,880 | 3,985 | 264,800 |
| 2015/01/27 | 3,885 | 3,920 | 3,845 | 3,875 | 184,400 |
| 2015/01/26 | 3,860 | 3,905 | 3,845 | 3,855 | 98,300 |
| 2015/01/23 | 3,910 | 3,910 | 3,855 | 3,870 | 101,900 |
| 2015/01/22 | 3,880 | 3,895 | 3,830 | 3,890 | 122,100 |
| 2015/01/21 | 3,880 | 3,900 | 3,820 | 3,850 | 92,800 |
| 2015/01/20 | 3,855 | 3,910 | 3,850 | 3,885 | 104,400 |
| 2015/01/19 | 3,850 | 3,860 | 3,810 | 3,830 | 124,400 |
| 2015/01/16 | 3,800 | 3,805 | 3,690 | 3,790 | 168,800 |
| 2015/01/15 | 3,815 | 3,865 | 3,785 | 3,835 | 173,400 |
| 2015/01/14 | 3,865 | 3,960 | 3,780 | 3,795 | 258,900 |
| 2015/01/13 | 3,630 | 3,895 | 3,625 | 3,880 | 397,500 |
| 2015/01/09 | 3,625 | 3,640 | 3,585 | 3,605 | 67,300 |
| 2015/01/08 | 3,615 | 3,630 | 3,585 | 3,620 | 100,700 |
| 2015/01/07 | 3,590 | 3,605 | 3,515 | 3,545 | 164,900 |
| 2015/01/06 | 3,675 | 3,705 | 3,605 | 3,625 | 174,300 |
| 2015/01/05 | 3,660 | 3,790 | 3,605 | 3,770 | 176,500 |