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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,805 | 3,805 | 3,735 | 3,765 | 278,100 |
| 2019/12/27 | 3,795 | 3,810 | 3,770 | 3,775 | 245,900 |
| 2019/12/26 | 3,735 | 3,765 | 3,735 | 3,765 | 250,400 |
| 2019/12/25 | 3,725 | 3,765 | 3,720 | 3,750 | 270,200 |
| 2019/12/24 | 3,670 | 3,730 | 3,660 | 3,725 | 348,200 |
| 2019/12/23 | 3,700 | 3,720 | 3,690 | 3,705 | 239,400 |
| 2019/12/20 | 3,645 | 3,690 | 3,620 | 3,680 | 475,600 |
| 2019/12/19 | 3,650 | 3,695 | 3,615 | 3,625 | 607,000 |
| 2019/12/18 | 3,730 | 3,735 | 3,610 | 3,635 | 828,800 |
| 2019/12/17 | 3,810 | 3,830 | 3,750 | 3,775 | 484,900 |
| 2019/12/16 | 3,725 | 3,805 | 3,715 | 3,780 | 484,200 |
| 2019/12/13 | 3,775 | 3,780 | 3,695 | 3,715 | 614,600 |
| 2019/12/12 | 3,760 | 3,790 | 3,745 | 3,750 | 464,600 |
| 2019/12/11 | 3,720 | 3,750 | 3,705 | 3,750 | 386,500 |
| 2019/12/10 | 3,720 | 3,785 | 3,720 | 3,755 | 496,500 |
| 2019/12/09 | 3,675 | 3,695 | 3,660 | 3,685 | 273,400 |
| 2019/12/06 | 3,630 | 3,675 | 3,600 | 3,675 | 413,500 |
| 2019/12/05 | 3,720 | 3,720 | 3,620 | 3,645 | 503,200 |
| 2019/12/04 | 3,670 | 3,690 | 3,660 | 3,675 | 450,900 |
| 2019/12/03 | 3,680 | 3,735 | 3,665 | 3,735 | 580,500 |
| 2019/12/02 | 3,695 | 3,790 | 3,685 | 3,750 | 968,000 |
| 2019/11/29 | 3,650 | 3,660 | 3,630 | 3,645 | 394,100 |
| 2019/11/28 | 3,655 | 3,665 | 3,630 | 3,640 | 262,400 |
| 2019/11/27 | 3,610 | 3,650 | 3,595 | 3,650 | 505,600 |
| 2019/11/26 | 3,570 | 3,610 | 3,560 | 3,575 | 475,800 |
| 2019/11/25 | 3,590 | 3,620 | 3,565 | 3,575 | 416,500 |
| 2019/11/22 | 3,595 | 3,620 | 3,570 | 3,610 | 376,500 |
| 2019/11/21 | 3,600 | 3,640 | 3,565 | 3,590 | 797,700 |
| 2019/11/20 | 3,585 | 3,605 | 3,575 | 3,600 | 633,900 |
| 2019/11/19 | 3,535 | 3,610 | 3,535 | 3,595 | 1,186,200 |
| 2019/11/18 | 3,420 | 3,500 | 3,420 | 3,495 | 673,800 |
| 2019/11/15 | 3,365 | 3,410 | 3,360 | 3,385 | 411,700 |
| 2019/11/14 | 3,360 | 3,410 | 3,315 | 3,330 | 433,900 |
| 2019/11/13 | 3,320 | 3,350 | 3,290 | 3,320 | 362,300 |
| 2019/11/12 | 3,310 | 3,335 | 3,285 | 3,315 | 401,900 |
| 2019/11/11 | 3,315 | 3,345 | 3,275 | 3,300 | 535,400 |
| 2019/11/08 | 3,400 | 3,400 | 3,285 | 3,290 | 800,300 |
| 2019/11/07 | 3,405 | 3,420 | 3,345 | 3,410 | 611,800 |
| 2019/11/06 | 3,440 | 3,460 | 3,345 | 3,400 | 919,800 |
| 2019/11/05 | 3,445 | 3,465 | 3,400 | 3,455 | 1,070,800 |
| 2019/11/01 | 3,330 | 3,455 | 3,330 | 3,455 | 1,222,100 |
| 2019/10/31 | 3,240 | 3,320 | 3,195 | 3,310 | 1,444,500 |
| 2019/10/30 | 3,145 | 3,235 | 3,110 | 3,170 | 1,352,000 |
| 2019/10/29 | 3,045 | 3,190 | 3,040 | 3,115 | 1,692,200 |
| 2019/10/28 | 3,010 | 3,010 | 2,951 | 2,964 | 566,300 |
| 2019/10/25 | 2,999 | 3,030 | 2,991 | 3,025 | 596,800 |
| 2019/10/24 | 3,005 | 3,010 | 2,981 | 2,996 | 793,000 |
| 2019/10/23 | 3,005 | 3,040 | 2,974 | 3,005 | 764,100 |
| 2019/10/21 | 2,960 | 3,010 | 2,953 | 3,005 | 347,000 |
| 2019/10/18 | 2,934 | 3,010 | 2,928 | 2,960 | 763,000 |
| 2019/10/17 | 2,965 | 2,978 | 2,918 | 2,921 | 623,500 |
| 2019/10/16 | 3,020 | 3,020 | 2,971 | 2,983 | 577,700 |
| 2019/10/15 | 3,030 | 3,030 | 2,989 | 3,000 | 543,500 |
| 2019/10/11 | 3,030 | 3,035 | 2,978 | 2,998 | 623,100 |
| 2019/10/10 | 3,090 | 3,095 | 3,035 | 3,045 | 405,300 |
| 2019/10/09 | 3,050 | 3,060 | 3,025 | 3,050 | 359,200 |
| 2019/10/08 | 3,095 | 3,100 | 3,075 | 3,095 | 348,900 |
| 2019/10/07 | 3,090 | 3,095 | 3,060 | 3,075 | 472,400 |
| 2019/10/04 | 3,070 | 3,085 | 3,010 | 3,070 | 521,900 |
| 2019/10/03 | 2,995 | 3,045 | 2,983 | 3,020 | 581,700 |
| 2019/10/02 | 3,050 | 3,070 | 2,981 | 3,050 | 794,600 |
| 2019/10/01 | 3,060 | 3,095 | 3,050 | 3,080 | 561,400 |
| 2019/09/30 | 2,991 | 3,070 | 2,982 | 3,040 | 802,800 |
| 2019/09/27 | 3,000 | 3,005 | 2,960 | 3,000 | 560,900 |
| 2019/09/26 | 3,050 | 3,050 | 2,985 | 3,005 | 825,200 |
| 2019/09/25 | 3,060 | 3,065 | 2,984 | 3,010 | 618,800 |
| 2019/09/24 | 3,100 | 3,190 | 3,090 | 3,095 | 706,700 |
| 2019/09/20 | 3,130 | 3,130 | 3,055 | 3,070 | 361,500 |
| 2019/09/19 | 3,070 | 3,150 | 3,070 | 3,110 | 648,500 |
| 2019/09/18 | 3,020 | 3,045 | 3,000 | 3,015 | 405,500 |
| 2019/09/17 | 3,000 | 3,005 | 2,986 | 2,994 | 694,800 |
| 2019/09/13 | 3,065 | 3,065 | 2,983 | 3,000 | 946,600 |
| 2019/09/12 | 3,035 | 3,120 | 3,030 | 3,085 | 632,200 |
| 2019/09/11 | 3,045 | 3,045 | 2,930 | 3,005 | 933,300 |
| 2019/09/10 | 3,160 | 3,175 | 3,055 | 3,065 | 578,200 |
| 2019/09/09 | 3,090 | 3,180 | 3,085 | 3,180 | 676,800 |
| 2019/09/06 | 3,090 | 3,115 | 3,035 | 3,090 | 556,700 |
| 2019/09/05 | 3,105 | 3,140 | 3,090 | 3,120 | 503,100 |
| 2019/09/04 | 3,080 | 3,100 | 3,050 | 3,075 | 376,100 |
| 2019/09/03 | 3,060 | 3,085 | 3,040 | 3,080 | 273,100 |
| 2019/09/02 | 3,115 | 3,140 | 3,055 | 3,065 | 353,600 |
| 2019/08/30 | 3,000 | 3,120 | 2,989 | 3,100 | 971,500 |
| 2019/08/29 | 2,995 | 3,005 | 2,960 | 2,995 | 967,600 |
| 2019/08/28 | 2,950 | 2,986 | 2,920 | 2,975 | 625,300 |
| 2019/08/27 | 2,929 | 2,979 | 2,905 | 2,970 | 529,000 |
| 2019/08/26 | 2,854 | 2,922 | 2,850 | 2,912 | 620,500 |
| 2019/08/23 | 2,947 | 2,966 | 2,882 | 2,942 | 740,700 |
| 2019/08/22 | 3,015 | 3,025 | 2,879 | 2,920 | 1,054,200 |
| 2019/08/21 | 2,951 | 2,974 | 2,891 | 2,962 | 575,900 |
| 2019/08/20 | 2,959 | 3,005 | 2,917 | 2,983 | 767,600 |
| 2019/08/19 | 2,926 | 2,934 | 2,876 | 2,921 | 405,900 |
| 2019/08/16 | 2,880 | 2,900 | 2,837 | 2,876 | 882,600 |
| 2019/08/15 | 2,904 | 2,941 | 2,865 | 2,918 | 735,900 |
| 2019/08/14 | 2,883 | 3,020 | 2,852 | 3,015 | 1,097,900 |
| 2019/08/13 | 2,769 | 2,852 | 2,753 | 2,826 | 610,800 |
| 2019/08/09 | 2,859 | 2,872 | 2,805 | 2,812 | 614,300 |
| 2019/08/08 | 2,879 | 2,898 | 2,829 | 2,853 | 793,700 |
| 2019/08/07 | 2,980 | 3,005 | 2,855 | 2,897 | 1,139,500 |
| 2019/08/06 | 2,905 | 3,015 | 2,900 | 3,005 | 958,900 |
| 2019/08/05 | 3,105 | 3,145 | 2,968 | 3,035 | 780,700 |
| 2019/08/02 | 3,030 | 3,180 | 3,010 | 3,165 | 1,172,500 |
| 2019/08/01 | 2,895 | 3,180 | 2,887 | 3,125 | 1,721,200 |
| 2019/07/31 | 2,900 | 2,990 | 2,896 | 2,952 | 1,754,300 |
| 2019/07/30 | 2,744 | 2,756 | 2,685 | 2,745 | 1,058,900 |
| 2019/07/29 | 2,813 | 2,856 | 2,758 | 2,761 | 816,900 |
| 2019/07/26 | 2,769 | 2,792 | 2,745 | 2,785 | 322,600 |
| 2019/07/25 | 2,776 | 2,802 | 2,756 | 2,778 | 468,900 |
| 2019/07/24 | 2,765 | 2,774 | 2,728 | 2,762 | 375,200 |
| 2019/07/23 | 2,647 | 2,722 | 2,646 | 2,711 | 353,700 |
| 2019/07/22 | 2,652 | 2,668 | 2,634 | 2,639 | 398,800 |
| 2019/07/19 | 2,683 | 2,717 | 2,677 | 2,693 | 463,500 |
| 2019/07/18 | 2,711 | 2,730 | 2,647 | 2,655 | 611,300 |
| 2019/07/17 | 2,710 | 2,729 | 2,684 | 2,723 | 472,700 |
| 2019/07/16 | 2,687 | 2,714 | 2,666 | 2,705 | 415,000 |
| 2019/07/12 | 2,669 | 2,674 | 2,647 | 2,664 | 227,800 |
| 2019/07/11 | 2,680 | 2,699 | 2,661 | 2,688 | 272,300 |
| 2019/07/10 | 2,678 | 2,703 | 2,656 | 2,696 | 481,500 |
| 2019/07/09 | 2,664 | 2,666 | 2,630 | 2,654 | 462,500 |
| 2019/07/08 | 2,697 | 2,730 | 2,658 | 2,664 | 396,000 |
| 2019/07/05 | 2,694 | 2,705 | 2,643 | 2,703 | 553,300 |
| 2019/07/04 | 2,728 | 2,756 | 2,704 | 2,725 | 384,300 |
| 2019/07/03 | 2,782 | 2,792 | 2,725 | 2,728 | 596,600 |
| 2019/07/02 | 2,717 | 2,798 | 2,712 | 2,790 | 922,000 |
| 2019/07/01 | 2,684 | 2,717 | 2,653 | 2,707 | 919,500 |
| 2019/06/28 | 2,563 | 2,586 | 2,508 | 2,584 | 925,000 |
| 2019/06/27 | 2,568 | 2,594 | 2,550 | 2,594 | 888,000 |
| 2019/06/26 | 2,578 | 2,612 | 2,565 | 2,603 | 616,700 |
| 2019/06/25 | 2,679 | 2,704 | 2,608 | 2,617 | 784,400 |
| 2019/06/24 | 2,628 | 2,681 | 2,625 | 2,677 | 375,500 |
| 2019/06/21 | 2,700 | 2,702 | 2,645 | 2,668 | 419,500 |
| 2019/06/20 | 2,674 | 2,694 | 2,650 | 2,683 | 487,800 |
| 2019/06/19 | 2,673 | 2,680 | 2,628 | 2,651 | 677,100 |
| 2019/06/18 | 2,595 | 2,658 | 2,585 | 2,601 | 628,400 |
| 2019/06/17 | 2,696 | 2,707 | 2,595 | 2,601 | 727,600 |
| 2019/06/14 | 2,694 | 2,724 | 2,659 | 2,722 | 604,800 |
| 2019/06/13 | 2,692 | 2,727 | 2,681 | 2,694 | 556,200 |
| 2019/06/12 | 2,750 | 2,788 | 2,698 | 2,709 | 877,400 |
| 2019/06/11 | 2,626 | 2,710 | 2,624 | 2,710 | 631,800 |
| 2019/06/10 | 2,602 | 2,677 | 2,590 | 2,660 | 1,030,300 |
| 2019/06/07 | 2,511 | 2,599 | 2,504 | 2,537 | 940,800 |
| 2019/06/06 | 2,562 | 2,562 | 2,484 | 2,484 | 900,100 |
| 2019/06/05 | 2,555 | 2,587 | 2,528 | 2,562 | 1,417,100 |
| 2019/06/04 | 2,617 | 2,619 | 2,497 | 2,505 | 1,110,500 |
| 2019/06/03 | 2,653 | 2,682 | 2,616 | 2,621 | 1,012,500 |
| 2019/05/31 | 2,822 | 2,825 | 2,701 | 2,703 | 1,170,400 |
| 2019/05/30 | 2,929 | 2,947 | 2,847 | 2,865 | 723,500 |
| 2019/05/29 | 3,015 | 3,025 | 2,955 | 2,968 | 430,800 |
| 2019/05/28 | 3,010 | 3,025 | 2,986 | 3,010 | 465,200 |
| 2019/05/27 | 2,960 | 3,005 | 2,952 | 2,994 | 363,300 |
| 2019/05/24 | 2,932 | 2,962 | 2,877 | 2,961 | 575,000 |
| 2019/05/23 | 2,916 | 2,974 | 2,911 | 2,966 | 599,900 |
| 2019/05/22 | 2,890 | 2,961 | 2,884 | 2,947 | 463,400 |
| 2019/05/21 | 2,900 | 2,904 | 2,872 | 2,885 | 605,200 |
| 2019/05/20 | 2,948 | 2,971 | 2,916 | 2,924 | 624,900 |
| 2019/05/17 | 2,874 | 2,902 | 2,850 | 2,900 | 495,300 |
| 2019/05/16 | 2,911 | 2,911 | 2,820 | 2,827 | 565,100 |
| 2019/05/15 | 2,894 | 2,919 | 2,852 | 2,900 | 535,900 |
| 2019/05/14 | 2,720 | 2,864 | 2,716 | 2,862 | 676,500 |
| 2019/05/13 | 2,877 | 2,900 | 2,843 | 2,868 | 578,900 |
| 2019/05/10 | 2,836 | 2,933 | 2,816 | 2,856 | 861,800 |
| 2019/05/09 | 2,849 | 2,868 | 2,812 | 2,819 | 832,100 |
| 2019/05/08 | 2,869 | 2,910 | 2,810 | 2,850 | 1,392,700 |
| 2019/05/07 | 2,840 | 2,959 | 2,814 | 2,890 | 1,656,300 |
| 2019/04/26 | 3,135 | 3,165 | 3,080 | 3,150 | 462,300 |
| 2019/04/25 | 3,125 | 3,140 | 3,095 | 3,125 | 378,800 |
| 2019/04/24 | 3,135 | 3,185 | 3,125 | 3,145 | 513,500 |
| 2019/04/23 | 3,110 | 3,145 | 3,070 | 3,135 | 450,300 |
| 2019/04/22 | 3,145 | 3,170 | 3,090 | 3,110 | 279,200 |
| 2019/04/19 | 3,140 | 3,190 | 3,135 | 3,145 | 335,100 |
| 2019/04/18 | 3,175 | 3,180 | 3,100 | 3,110 | 375,400 |
| 2019/04/17 | 3,160 | 3,215 | 3,125 | 3,155 | 510,200 |
| 2019/04/16 | 3,150 | 3,160 | 3,135 | 3,150 | 350,600 |
| 2019/04/15 | 3,100 | 3,170 | 3,100 | 3,145 | 566,500 |
| 2019/04/12 | 3,060 | 3,085 | 3,050 | 3,085 | 294,300 |
| 2019/04/11 | 3,055 | 3,075 | 3,040 | 3,055 | 283,500 |
| 2019/04/10 | 3,035 | 3,080 | 3,010 | 3,060 | 295,100 |
| 2019/04/09 | 3,055 | 3,085 | 3,050 | 3,075 | 331,100 |
| 2019/04/08 | 3,040 | 3,085 | 3,040 | 3,065 | 310,500 |
| 2019/04/05 | 3,050 | 3,080 | 3,035 | 3,065 | 385,300 |
| 2019/04/04 | 3,050 | 3,090 | 3,025 | 3,050 | 401,400 |
| 2019/04/03 | 3,005 | 3,045 | 2,952 | 3,035 | 459,100 |
| 2019/04/02 | 3,085 | 3,085 | 2,999 | 3,000 | 417,200 |
| 2019/04/01 | 3,070 | 3,100 | 3,035 | 3,040 | 538,000 |
| 2019/03/29 | 3,070 | 3,090 | 3,005 | 3,030 | 592,300 |
| 2019/03/28 | 3,030 | 3,040 | 3,000 | 3,025 | 461,500 |
| 2019/03/27 | 3,080 | 3,100 | 3,050 | 3,080 | 895,000 |
| 2019/03/26 | 3,060 | 3,110 | 3,050 | 3,105 | 895,700 |
| 2019/03/25 | 2,999 | 3,030 | 2,964 | 3,025 | 769,000 |
| 2019/03/22 | 3,085 | 3,125 | 3,065 | 3,120 | 737,400 |
| 2019/03/20 | 3,025 | 3,095 | 3,015 | 3,070 | 716,100 |
| 2019/03/19 | 3,025 | 3,035 | 2,972 | 3,025 | 837,100 |
| 2019/03/18 | 2,950 | 3,020 | 2,950 | 3,005 | 772,900 |
| 2019/03/15 | 2,868 | 2,935 | 2,868 | 2,917 | 519,400 |
| 2019/03/14 | 2,861 | 2,899 | 2,835 | 2,843 | 397,700 |
| 2019/03/13 | 2,874 | 2,901 | 2,807 | 2,826 | 453,200 |
| 2019/03/12 | 2,850 | 2,887 | 2,837 | 2,873 | 509,000 |
| 2019/03/11 | 2,800 | 2,809 | 2,741 | 2,787 | 585,600 |
| 2019/03/08 | 2,771 | 2,811 | 2,763 | 2,802 | 976,200 |
| 2019/03/07 | 2,888 | 2,897 | 2,817 | 2,819 | 793,600 |
| 2019/03/06 | 2,878 | 2,903 | 2,869 | 2,895 | 543,900 |
| 2019/03/05 | 2,902 | 2,902 | 2,858 | 2,877 | 551,700 |
| 2019/03/04 | 2,859 | 2,924 | 2,831 | 2,920 | 929,500 |
| 2019/03/01 | 2,830 | 2,888 | 2,822 | 2,830 | 955,100 |
| 2019/02/28 | 2,865 | 2,870 | 2,809 | 2,810 | 694,500 |
| 2019/02/27 | 2,888 | 2,899 | 2,858 | 2,859 | 843,500 |
| 2019/02/26 | 2,890 | 2,926 | 2,848 | 2,867 | 575,700 |
| 2019/02/25 | 2,869 | 2,898 | 2,860 | 2,879 | 537,200 |
| 2019/02/22 | 2,878 | 2,895 | 2,849 | 2,859 | 449,200 |
| 2019/02/21 | 2,881 | 2,903 | 2,841 | 2,895 | 756,000 |
| 2019/02/20 | 2,970 | 2,972 | 2,898 | 2,905 | 678,800 |
| 2019/02/19 | 2,963 | 2,969 | 2,933 | 2,945 | 448,300 |
| 2019/02/18 | 2,968 | 2,983 | 2,929 | 2,980 | 662,600 |
| 2019/02/15 | 2,920 | 2,920 | 2,861 | 2,878 | 565,100 |
| 2019/02/14 | 2,990 | 2,995 | 2,944 | 2,946 | 713,300 |
| 2019/02/13 | 2,875 | 2,975 | 2,874 | 2,960 | 1,266,100 |
| 2019/02/12 | 2,774 | 2,842 | 2,745 | 2,830 | 657,100 |
| 2019/02/08 | 2,753 | 2,781 | 2,696 | 2,724 | 688,600 |
| 2019/02/07 | 2,845 | 2,876 | 2,812 | 2,833 | 543,000 |
| 2019/02/06 | 2,858 | 2,879 | 2,824 | 2,848 | 860,200 |
| 2019/02/05 | 2,773 | 2,860 | 2,737 | 2,853 | 1,458,100 |
| 2019/02/04 | 2,650 | 2,718 | 2,641 | 2,718 | 650,600 |
| 2019/02/01 | 2,712 | 2,763 | 2,665 | 2,685 | 1,085,900 |
| 2019/01/31 | 2,550 | 2,739 | 2,520 | 2,717 | 1,578,000 |
| 2019/01/30 | 2,581 | 2,595 | 2,524 | 2,543 | 824,000 |
| 2019/01/29 | 2,536 | 2,591 | 2,523 | 2,586 | 445,400 |
| 2019/01/28 | 2,590 | 2,633 | 2,546 | 2,553 | 731,300 |
| 2019/01/25 | 2,562 | 2,625 | 2,550 | 2,590 | 612,800 |
| 2019/01/24 | 2,536 | 2,597 | 2,520 | 2,596 | 862,800 |
| 2019/01/23 | 2,567 | 2,589 | 2,505 | 2,532 | 991,100 |
| 2019/01/22 | 2,619 | 2,647 | 2,570 | 2,608 | 963,100 |
| 2019/01/21 | 2,660 | 2,687 | 2,596 | 2,601 | 955,000 |
| 2019/01/18 | 2,570 | 2,611 | 2,548 | 2,599 | 583,700 |
| 2019/01/17 | 2,589 | 2,600 | 2,543 | 2,558 | 642,700 |
| 2019/01/16 | 2,578 | 2,579 | 2,522 | 2,558 | 744,700 |
| 2019/01/15 | 2,463 | 2,588 | 2,462 | 2,566 | 1,187,700 |
| 2019/01/11 | 2,459 | 2,531 | 2,448 | 2,487 | 1,154,400 |
| 2019/01/10 | 2,455 | 2,505 | 2,434 | 2,452 | 1,461,400 |
| 2019/01/09 | 2,431 | 2,488 | 2,430 | 2,455 | 1,411,100 |
| 2019/01/08 | 2,337 | 2,389 | 2,317 | 2,369 | 1,217,000 |
| 2019/01/07 | 2,311 | 2,331 | 2,271 | 2,314 | 989,300 |
| 2019/01/04 | 2,166 | 2,219 | 2,161 | 2,192 | 1,046,800 |