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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,195 | 3,250 | 3,190 | 3,250 | 452,400 |
| 2016/12/29 | 3,220 | 3,240 | 3,200 | 3,220 | 498,400 |
| 2016/12/28 | 3,235 | 3,260 | 3,215 | 3,225 | 398,800 |
| 2016/12/27 | 3,180 | 3,230 | 3,175 | 3,220 | 383,900 |
| 2016/12/26 | 3,140 | 3,225 | 3,130 | 3,200 | 458,600 |
| 2016/12/22 | 3,145 | 3,185 | 3,140 | 3,145 | 583,000 |
| 2016/12/21 | 3,125 | 3,155 | 3,090 | 3,150 | 726,000 |
| 2016/12/20 | 3,130 | 3,145 | 3,120 | 3,135 | 393,700 |
| 2016/12/19 | 3,115 | 3,120 | 3,075 | 3,105 | 389,000 |
| 2016/12/16 | 3,155 | 3,175 | 3,130 | 3,140 | 545,800 |
| 2016/12/15 | 3,145 | 3,155 | 3,115 | 3,135 | 703,000 |
| 2016/12/14 | 3,110 | 3,195 | 3,090 | 3,155 | 1,301,900 |
| 2016/12/13 | 2,977 | 3,070 | 2,973 | 3,060 | 922,000 |
| 2016/12/12 | 2,895 | 2,974 | 2,876 | 2,952 | 874,400 |
| 2016/12/09 | 2,843 | 2,903 | 2,843 | 2,872 | 716,400 |
| 2016/12/08 | 2,873 | 2,893 | 2,841 | 2,878 | 1,043,100 |
| 2016/12/07 | 2,912 | 2,945 | 2,827 | 2,840 | 1,232,900 |
| 2016/12/06 | 2,987 | 3,020 | 2,919 | 2,930 | 859,500 |
| 2016/12/05 | 2,960 | 2,982 | 2,943 | 2,956 | 891,000 |
| 2016/12/02 | 3,070 | 3,080 | 2,914 | 2,950 | 1,665,700 |
| 2016/12/01 | 3,110 | 3,120 | 3,075 | 3,085 | 729,000 |
| 2016/11/30 | 3,135 | 3,140 | 3,105 | 3,120 | 412,800 |
| 2016/11/29 | 3,170 | 3,200 | 3,135 | 3,140 | 401,400 |
| 2016/11/28 | 3,090 | 3,175 | 3,070 | 3,150 | 512,900 |
| 2016/11/25 | 3,210 | 3,210 | 3,110 | 3,130 | 705,000 |
| 2016/11/24 | 3,250 | 3,250 | 3,185 | 3,220 | 513,900 |
| 2016/11/22 | 3,170 | 3,235 | 3,170 | 3,230 | 560,700 |
| 2016/11/21 | 3,265 | 3,275 | 3,195 | 3,215 | 533,700 |
| 2016/11/18 | 3,260 | 3,285 | 3,230 | 3,255 | 663,400 |
| 2016/11/17 | 3,210 | 3,285 | 3,210 | 3,235 | 408,500 |
| 2016/11/16 | 3,190 | 3,230 | 3,115 | 3,225 | 840,400 |
| 2016/11/15 | 3,265 | 3,265 | 3,140 | 3,190 | 761,200 |
| 2016/11/14 | 3,225 | 3,250 | 3,160 | 3,195 | 1,120,000 |
| 2016/11/11 | 3,415 | 3,430 | 3,255 | 3,270 | 815,600 |
| 2016/11/10 | 3,405 | 3,455 | 3,370 | 3,445 | 549,000 |
| 2016/11/09 | 3,405 | 3,445 | 3,235 | 3,300 | 694,000 |
| 2016/11/08 | 3,400 | 3,445 | 3,395 | 3,405 | 403,500 |
| 2016/11/07 | 3,425 | 3,445 | 3,385 | 3,410 | 485,400 |
| 2016/11/04 | 3,375 | 3,460 | 3,375 | 3,435 | 669,700 |
| 2016/11/02 | 3,380 | 3,405 | 3,340 | 3,400 | 554,400 |
| 2016/11/01 | 3,400 | 3,410 | 3,350 | 3,395 | 458,900 |
| 2016/10/31 | 3,400 | 3,480 | 3,375 | 3,415 | 748,800 |
| 2016/10/28 | 3,310 | 3,340 | 3,280 | 3,300 | 520,500 |
| 2016/10/27 | 3,315 | 3,335 | 3,295 | 3,310 | 330,400 |
| 2016/10/26 | 3,300 | 3,345 | 3,280 | 3,305 | 728,200 |
| 2016/10/25 | 3,300 | 3,325 | 3,265 | 3,320 | 518,700 |
| 2016/10/24 | 3,310 | 3,365 | 3,295 | 3,330 | 415,800 |
| 2016/10/21 | 3,365 | 3,370 | 3,295 | 3,315 | 583,200 |
| 2016/10/20 | 3,415 | 3,485 | 3,365 | 3,405 | 1,204,800 |
| 2016/10/19 | 3,390 | 3,445 | 3,360 | 3,415 | 1,246,800 |
| 2016/10/18 | 3,420 | 3,445 | 3,295 | 3,355 | 1,544,200 |
| 2016/10/17 | 3,165 | 3,170 | 3,110 | 3,120 | 258,300 |
| 2016/10/14 | 3,155 | 3,250 | 3,135 | 3,195 | 655,200 |
| 2016/10/13 | 3,060 | 3,165 | 3,050 | 3,160 | 644,600 |
| 2016/10/12 | 3,050 | 3,095 | 3,040 | 3,045 | 352,500 |
| 2016/10/11 | 3,100 | 3,100 | 3,050 | 3,075 | 220,000 |
| 2016/10/07 | 3,080 | 3,115 | 3,075 | 3,100 | 275,500 |
| 2016/10/06 | 3,175 | 3,190 | 3,075 | 3,090 | 473,700 |
| 2016/10/05 | 3,205 | 3,230 | 3,155 | 3,175 | 435,000 |
| 2016/10/04 | 3,170 | 3,205 | 3,140 | 3,195 | 397,800 |
| 2016/10/03 | 3,130 | 3,160 | 3,095 | 3,135 | 227,400 |
| 2016/09/30 | 3,100 | 3,145 | 3,065 | 3,115 | 235,900 |
| 2016/09/29 | 3,200 | 3,205 | 3,110 | 3,130 | 281,800 |
| 2016/09/28 | 3,245 | 3,255 | 3,120 | 3,175 | 309,500 |
| 2016/09/28 | 1 -> 2.00 分割 | ||||
| 2016/09/27 | 6,180 | 6,380 | 6,110 | 6,380 | 257,200 |
| 2016/09/26 | 6,280 | 6,330 | 6,210 | 6,220 | 231,500 |
| 2016/09/23 | 6,270 | 6,390 | 6,250 | 6,380 | 345,900 |
| 2016/09/21 | 6,120 | 6,220 | 6,030 | 6,210 | 375,300 |
| 2016/09/20 | 5,890 | 6,110 | 5,880 | 6,000 | 297,000 |
| 2016/09/16 | 5,800 | 5,950 | 5,780 | 5,870 | 197,200 |
| 2016/09/15 | 5,700 | 5,740 | 5,670 | 5,680 | 103,100 |
| 2016/09/14 | 5,650 | 5,820 | 5,630 | 5,750 | 274,400 |
| 2016/09/13 | 5,650 | 5,680 | 5,600 | 5,650 | 133,100 |
| 2016/09/12 | 5,550 | 5,670 | 5,540 | 5,600 | 169,100 |
| 2016/09/09 | 5,710 | 5,730 | 5,610 | 5,630 | 302,700 |
| 2016/09/08 | 5,880 | 5,880 | 5,770 | 5,780 | 212,000 |
| 2016/09/07 | 5,780 | 5,910 | 5,760 | 5,850 | 339,700 |
| 2016/09/06 | 5,610 | 5,740 | 5,610 | 5,710 | 241,600 |
| 2016/09/05 | 5,730 | 5,730 | 5,590 | 5,620 | 244,500 |
| 2016/09/02 | 5,650 | 5,760 | 5,650 | 5,700 | 228,800 |
| 2016/09/01 | 5,670 | 5,720 | 5,630 | 5,690 | 184,400 |
| 2016/08/31 | 5,650 | 5,700 | 5,590 | 5,690 | 254,100 |
| 2016/08/30 | 5,680 | 5,710 | 5,600 | 5,660 | 280,700 |
| 2016/08/29 | 5,750 | 5,840 | 5,680 | 5,720 | 202,300 |
| 2016/08/26 | 5,840 | 5,840 | 5,720 | 5,760 | 192,400 |
| 2016/08/25 | 5,940 | 5,950 | 5,790 | 5,840 | 212,300 |
| 2016/08/24 | 5,990 | 6,010 | 5,890 | 5,990 | 182,800 |
| 2016/08/23 | 5,860 | 6,040 | 5,830 | 5,980 | 303,500 |
| 2016/08/22 | 5,690 | 5,790 | 5,690 | 5,780 | 217,200 |
| 2016/08/19 | 5,850 | 5,850 | 5,590 | 5,690 | 410,500 |
| 2016/08/18 | 6,000 | 6,030 | 5,740 | 5,750 | 488,300 |
| 2016/08/17 | 6,020 | 6,130 | 5,980 | 6,020 | 267,500 |
| 2016/08/16 | 6,280 | 6,320 | 6,090 | 6,110 | 216,200 |
| 2016/08/15 | 6,340 | 6,400 | 6,280 | 6,320 | 141,400 |
| 2016/08/12 | 6,250 | 6,430 | 6,180 | 6,350 | 417,100 |
| 2016/08/10 | 6,080 | 6,190 | 6,010 | 6,180 | 262,700 |
| 2016/08/09 | 6,040 | 6,060 | 5,920 | 6,050 | 347,500 |
| 2016/08/08 | 6,140 | 6,170 | 5,990 | 6,050 | 274,100 |
| 2016/08/05 | 6,200 | 6,320 | 6,050 | 6,120 | 540,300 |
| 2016/08/04 | 6,580 | 6,580 | 6,320 | 6,340 | 287,800 |
| 2016/08/03 | 6,610 | 6,740 | 6,590 | 6,610 | 218,700 |
| 2016/08/02 | 6,660 | 6,830 | 6,630 | 6,710 | 314,300 |
| 2016/08/01 | 6,490 | 6,940 | 6,380 | 6,720 | 679,300 |
| 2016/07/29 | 6,210 | 6,310 | 6,150 | 6,290 | 221,100 |
| 2016/07/28 | 6,320 | 6,340 | 6,160 | 6,220 | 337,000 |
| 2016/07/27 | 6,430 | 6,490 | 6,340 | 6,410 | 343,600 |
| 2016/07/26 | 6,270 | 6,380 | 6,270 | 6,330 | 201,500 |
| 2016/07/25 | 6,330 | 6,400 | 6,260 | 6,330 | 197,500 |
| 2016/07/22 | 6,270 | 6,370 | 6,250 | 6,320 | 223,400 |
| 2016/07/21 | 6,790 | 6,790 | 6,230 | 6,330 | 579,400 |
| 2016/07/20 | 6,310 | 6,400 | 6,230 | 6,390 | 448,700 |
| 2016/07/19 | 6,400 | 6,480 | 6,170 | 6,370 | 587,400 |
| 2016/07/15 | 6,900 | 6,900 | 6,630 | 6,700 | 292,900 |
| 2016/07/14 | 6,840 | 6,920 | 6,770 | 6,900 | 202,400 |
| 2016/07/13 | 6,960 | 6,970 | 6,790 | 6,810 | 192,000 |
| 2016/07/12 | 6,900 | 6,930 | 6,850 | 6,860 | 199,900 |
| 2016/07/11 | 6,760 | 6,890 | 6,730 | 6,810 | 178,900 |
| 2016/07/08 | 6,700 | 6,770 | 6,600 | 6,610 | 155,200 |
| 2016/07/07 | 6,790 | 6,800 | 6,630 | 6,720 | 175,800 |
| 2016/07/06 | 6,850 | 6,860 | 6,680 | 6,850 | 188,500 |
| 2016/07/05 | 6,860 | 6,950 | 6,830 | 6,950 | 200,900 |
| 2016/07/04 | 6,870 | 6,930 | 6,800 | 6,860 | 157,400 |
| 2016/07/01 | 6,610 | 6,920 | 6,570 | 6,870 | 337,400 |
| 2016/06/30 | 6,590 | 6,700 | 6,560 | 6,610 | 143,100 |
| 2016/06/29 | 6,600 | 6,660 | 6,540 | 6,580 | 119,700 |
| 2016/06/28 | 6,430 | 6,590 | 6,360 | 6,550 | 171,800 |
| 2016/06/27 | 6,300 | 6,620 | 6,300 | 6,590 | 253,800 |
| 2016/06/24 | 6,670 | 6,670 | 6,070 | 6,220 | 307,000 |
| 2016/06/23 | 6,560 | 6,580 | 6,450 | 6,510 | 193,700 |
| 2016/06/22 | 6,650 | 6,680 | 6,540 | 6,600 | 148,700 |
| 2016/06/21 | 6,550 | 6,700 | 6,500 | 6,700 | 171,400 |
| 2016/06/20 | 6,480 | 6,630 | 6,460 | 6,550 | 156,900 |
| 2016/06/17 | 6,550 | 6,550 | 6,350 | 6,370 | 290,700 |
| 2016/06/16 | 6,520 | 6,670 | 6,440 | 6,480 | 252,800 |
| 2016/06/15 | 6,480 | 6,610 | 6,450 | 6,580 | 346,000 |
| 2016/06/14 | 6,740 | 6,750 | 6,420 | 6,580 | 495,700 |
| 2016/06/13 | 6,890 | 6,970 | 6,810 | 6,840 | 228,700 |
| 2016/06/10 | 6,970 | 7,020 | 6,940 | 7,020 | 182,300 |
| 2016/06/09 | 7,000 | 7,020 | 6,950 | 6,980 | 115,600 |
| 2016/06/08 | 7,070 | 7,080 | 6,880 | 7,000 | 197,800 |
| 2016/06/07 | 6,990 | 7,130 | 6,990 | 7,030 | 330,700 |
| 2016/06/06 | 6,750 | 6,990 | 6,750 | 6,980 | 252,800 |
| 2016/06/03 | 6,680 | 6,880 | 6,680 | 6,870 | 217,900 |
| 2016/06/02 | 6,650 | 6,740 | 6,610 | 6,630 | 144,600 |
| 2016/06/01 | 6,750 | 6,770 | 6,680 | 6,730 | 119,700 |
| 2016/05/31 | 6,700 | 6,760 | 6,600 | 6,760 | 148,600 |
| 2016/05/30 | 6,770 | 6,770 | 6,680 | 6,700 | 114,600 |
| 2016/05/27 | 6,650 | 6,710 | 6,600 | 6,670 | 92,600 |
| 2016/05/26 | 6,800 | 6,800 | 6,640 | 6,670 | 122,700 |
| 2016/05/25 | 6,760 | 6,840 | 6,730 | 6,750 | 123,100 |
| 2016/05/24 | 6,730 | 6,770 | 6,680 | 6,700 | 112,000 |
| 2016/05/23 | 6,800 | 6,880 | 6,700 | 6,720 | 134,700 |
| 2016/05/20 | 6,660 | 6,780 | 6,630 | 6,770 | 153,100 |
| 2016/05/19 | 6,580 | 6,730 | 6,550 | 6,720 | 240,400 |
| 2016/05/18 | 6,590 | 6,610 | 6,440 | 6,520 | 168,900 |
| 2016/05/17 | 6,590 | 6,650 | 6,550 | 6,610 | 149,100 |
| 2016/05/16 | 6,720 | 6,780 | 6,560 | 6,560 | 216,100 |
| 2016/05/13 | 6,640 | 6,770 | 6,610 | 6,750 | 235,800 |
| 2016/05/12 | 6,660 | 6,670 | 6,520 | 6,590 | 232,400 |
| 2016/05/11 | 6,690 | 6,710 | 6,570 | 6,680 | 230,100 |
| 2016/05/10 | 6,500 | 6,630 | 6,480 | 6,610 | 284,100 |
| 2016/05/09 | 6,360 | 6,490 | 6,300 | 6,450 | 194,800 |
| 2016/05/06 | 6,390 | 6,460 | 6,270 | 6,350 | 284,700 |
| 2016/05/02 | 6,380 | 6,400 | 6,180 | 6,320 | 290,100 |
| 2016/04/28 | 6,480 | 6,530 | 6,340 | 6,340 | 278,600 |
| 2016/04/27 | 6,400 | 6,520 | 6,400 | 6,440 | 159,300 |
| 2016/04/26 | 6,480 | 6,480 | 6,310 | 6,430 | 233,700 |
| 2016/04/25 | 6,660 | 6,660 | 6,550 | 6,580 | 184,400 |
| 2016/04/22 | 6,600 | 6,720 | 6,550 | 6,680 | 256,500 |
| 2016/04/21 | 6,640 | 6,650 | 6,560 | 6,640 | 178,700 |
| 2016/04/20 | 6,580 | 6,630 | 6,460 | 6,520 | 210,700 |
| 2016/04/19 | 6,450 | 6,600 | 6,430 | 6,540 | 244,200 |
| 2016/04/18 | 6,360 | 6,550 | 6,340 | 6,510 | 232,300 |
| 2016/04/15 | 6,610 | 6,690 | 6,550 | 6,620 | 274,800 |
| 2016/04/14 | 6,800 | 6,840 | 6,650 | 6,740 | 282,800 |
| 2016/04/13 | 6,650 | 6,750 | 6,600 | 6,710 | 375,500 |
| 2016/04/12 | 6,600 | 6,620 | 6,520 | 6,590 | 151,900 |
| 2016/04/11 | 6,580 | 6,630 | 6,460 | 6,610 | 218,200 |
| 2016/04/08 | 6,380 | 6,630 | 6,330 | 6,580 | 358,900 |
| 2016/04/07 | 6,370 | 6,510 | 6,250 | 6,460 | 333,700 |
| 2016/04/06 | 6,030 | 6,360 | 5,980 | 6,360 | 393,100 |
| 2016/04/05 | 6,180 | 6,280 | 6,060 | 6,110 | 396,000 |
| 2016/04/04 | 6,310 | 6,480 | 6,230 | 6,380 | 313,000 |
| 2016/04/01 | 6,630 | 6,700 | 6,290 | 6,340 | 405,000 |
| 2016/03/31 | 6,550 | 6,670 | 6,430 | 6,550 | 440,300 |
| 2016/03/30 | 6,450 | 6,600 | 6,440 | 6,550 | 311,700 |
| 2016/03/29 | 6,350 | 6,420 | 6,310 | 6,400 | 168,900 |
| 2016/03/28 | 6,300 | 6,340 | 6,250 | 6,330 | 198,600 |
| 2016/03/25 | 6,370 | 6,380 | 6,220 | 6,260 | 243,600 |
| 2016/03/24 | 6,190 | 6,370 | 6,160 | 6,350 | 331,800 |
| 2016/03/23 | 6,200 | 6,220 | 6,090 | 6,190 | 163,500 |
| 2016/03/22 | 6,030 | 6,290 | 6,000 | 6,180 | 328,600 |
| 2016/03/18 | 5,940 | 5,990 | 5,850 | 5,900 | 546,300 |
| 2016/03/17 | 6,090 | 6,120 | 5,950 | 5,980 | 211,400 |
| 2016/03/16 | 6,030 | 6,120 | 6,000 | 6,030 | 157,000 |
| 2016/03/15 | 6,030 | 6,170 | 5,990 | 6,070 | 295,500 |
| 2016/03/14 | 5,970 | 6,050 | 5,890 | 6,010 | 232,400 |
| 2016/03/11 | 5,860 | 5,980 | 5,820 | 5,950 | 207,400 |
| 2016/03/10 | 5,900 | 5,980 | 5,850 | 5,950 | 212,200 |
| 2016/03/09 | 5,820 | 5,970 | 5,780 | 5,830 | 208,300 |
| 2016/03/08 | 5,850 | 5,910 | 5,690 | 5,870 | 297,900 |
| 2016/03/07 | 5,970 | 5,990 | 5,850 | 5,880 | 216,200 |
| 2016/03/04 | 5,870 | 5,970 | 5,760 | 5,940 | 252,800 |
| 2016/03/03 | 5,890 | 6,020 | 5,840 | 5,960 | 469,100 |
| 2016/03/02 | 5,610 | 5,980 | 5,610 | 5,930 | 692,700 |
| 2016/03/01 | 5,380 | 5,570 | 5,360 | 5,550 | 413,600 |
| 2016/02/29 | 5,300 | 5,520 | 5,250 | 5,340 | 413,400 |
| 2016/02/26 | 5,260 | 5,330 | 5,190 | 5,230 | 206,200 |
| 2016/02/25 | 5,110 | 5,270 | 5,100 | 5,220 | 292,000 |
| 2016/02/24 | 4,985 | 5,130 | 4,920 | 5,040 | 233,300 |
| 2016/02/23 | 5,200 | 5,230 | 5,010 | 5,050 | 175,200 |
| 2016/02/22 | 4,900 | 5,150 | 4,900 | 5,110 | 227,200 |
| 2016/02/19 | 4,905 | 4,980 | 4,845 | 4,920 | 242,600 |
| 2016/02/18 | 5,060 | 5,060 | 4,860 | 4,910 | 405,300 |
| 2016/02/17 | 4,835 | 4,950 | 4,750 | 4,845 | 325,000 |
| 2016/02/16 | 4,890 | 5,080 | 4,830 | 4,835 | 503,100 |
| 2016/02/15 | 4,780 | 4,945 | 4,635 | 4,900 | 534,900 |
| 2016/02/12 | 4,510 | 4,595 | 4,300 | 4,450 | 603,100 |
| 2016/02/10 | 4,905 | 4,925 | 4,675 | 4,755 | 485,000 |
| 2016/02/09 | 5,100 | 5,160 | 4,900 | 4,940 | 582,600 |
| 2016/02/08 | 5,140 | 5,370 | 5,120 | 5,270 | 573,900 |
| 2016/02/05 | 5,500 | 5,560 | 5,110 | 5,310 | 626,600 |
| 2016/02/04 | 5,750 | 5,790 | 5,520 | 5,570 | 295,500 |
| 2016/02/03 | 5,680 | 5,760 | 5,480 | 5,640 | 533,400 |
| 2016/02/02 | 6,100 | 6,190 | 5,730 | 5,820 | 721,800 |
| 2016/02/01 | 5,840 | 6,430 | 5,810 | 6,270 | 971,100 |
| 2016/01/29 | 5,420 | 5,670 | 5,410 | 5,660 | 221,800 |
| 2016/01/28 | 5,280 | 5,560 | 5,280 | 5,490 | 223,600 |
| 2016/01/27 | 5,380 | 5,400 | 5,330 | 5,380 | 148,400 |
| 2016/01/26 | 5,280 | 5,430 | 5,220 | 5,300 | 166,000 |
| 2016/01/25 | 5,200 | 5,370 | 5,160 | 5,330 | 150,300 |
| 2016/01/22 | 5,020 | 5,160 | 4,905 | 5,130 | 190,300 |
| 2016/01/21 | 5,020 | 5,150 | 4,850 | 4,855 | 269,800 |
| 2016/01/20 | 5,300 | 5,360 | 5,040 | 5,070 | 234,400 |
| 2016/01/19 | 5,320 | 5,400 | 5,240 | 5,290 | 135,100 |
| 2016/01/18 | 5,230 | 5,380 | 5,170 | 5,360 | 192,300 |
| 2016/01/15 | 5,500 | 5,500 | 5,330 | 5,390 | 203,200 |
| 2016/01/14 | 5,440 | 5,440 | 5,230 | 5,340 | 249,200 |
| 2016/01/13 | 5,370 | 5,520 | 5,350 | 5,500 | 165,500 |
| 2016/01/12 | 5,430 | 5,560 | 5,290 | 5,300 | 329,100 |
| 2016/01/08 | 5,600 | 5,600 | 5,430 | 5,500 | 283,600 |
| 2016/01/07 | 5,570 | 5,700 | 5,550 | 5,640 | 249,900 |
| 2016/01/06 | 5,640 | 5,730 | 5,530 | 5,580 | 225,000 |
| 2016/01/05 | 5,700 | 5,740 | 5,600 | 5,680 | 153,300 |
| 2016/01/04 | 5,850 | 5,890 | 5,740 | 5,750 | 154,800 |