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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,830 | 6,970 | 6,760 | 6,900 | 401,200 |
| 2020/12/29 | 6,720 | 6,940 | 6,690 | 6,900 | 616,400 |
| 2020/12/28 | 6,750 | 6,760 | 6,620 | 6,650 | 458,900 |
| 2020/12/25 | 6,780 | 6,800 | 6,660 | 6,700 | 419,000 |
| 2020/12/24 | 6,810 | 6,870 | 6,730 | 6,810 | 362,600 |
| 2020/12/23 | 6,620 | 6,840 | 6,600 | 6,810 | 547,600 |
| 2020/12/22 | 6,680 | 6,680 | 6,510 | 6,540 | 558,000 |
| 2020/12/21 | 6,800 | 6,810 | 6,600 | 6,750 | 517,200 |
| 2020/12/18 | 6,950 | 6,970 | 6,750 | 6,760 | 832,600 |
| 2020/12/17 | 6,740 | 6,900 | 6,650 | 6,890 | 528,700 |
| 2020/12/16 | 6,810 | 6,850 | 6,710 | 6,750 | 471,700 |
| 2020/12/15 | 6,680 | 6,760 | 6,570 | 6,750 | 561,300 |
| 2020/12/14 | 6,790 | 6,810 | 6,630 | 6,680 | 591,300 |
| 2020/12/11 | 6,600 | 6,760 | 6,600 | 6,760 | 687,100 |
| 2020/12/10 | 6,750 | 6,770 | 6,470 | 6,630 | 928,000 |
| 2020/12/09 | 6,680 | 6,840 | 6,640 | 6,840 | 529,400 |
| 2020/12/08 | 6,670 | 6,740 | 6,580 | 6,720 | 743,600 |
| 2020/12/07 | 6,890 | 6,980 | 6,570 | 6,670 | 1,052,900 |
| 2020/12/04 | 6,970 | 6,990 | 6,740 | 6,980 | 703,400 |
| 2020/12/03 | 7,000 | 7,040 | 6,900 | 6,960 | 1,004,100 |
| 2020/12/02 | 7,220 | 7,220 | 7,020 | 7,090 | 1,094,500 |
| 2020/12/01 | 7,570 | 7,570 | 7,200 | 7,220 | 976,800 |
| 2020/11/30 | 7,210 | 7,390 | 7,180 | 7,300 | 2,590,600 |
| 2020/11/27 | 6,900 | 7,180 | 6,880 | 7,120 | 982,000 |
| 2020/11/26 | 6,810 | 6,970 | 6,800 | 6,860 | 825,700 |
| 2020/11/25 | 6,770 | 6,880 | 6,700 | 6,770 | 797,200 |
| 2020/11/24 | 6,720 | 6,760 | 6,600 | 6,750 | 878,000 |
| 2020/11/20 | 6,500 | 6,640 | 6,480 | 6,620 | 944,200 |
| 2020/11/19 | 6,220 | 6,470 | 6,190 | 6,470 | 943,900 |
| 2020/11/18 | 6,160 | 6,300 | 6,130 | 6,250 | 779,800 |
| 2020/11/17 | 6,120 | 6,120 | 5,900 | 6,070 | 1,038,000 |
| 2020/11/16 | 6,130 | 6,240 | 6,060 | 6,170 | 718,000 |
| 2020/11/13 | 6,210 | 6,220 | 5,990 | 6,040 | 782,200 |
| 2020/11/12 | 6,130 | 6,230 | 6,030 | 6,140 | 708,300 |
| 2020/11/11 | 6,070 | 6,130 | 5,810 | 5,980 | 1,278,700 |
| 2020/11/10 | 6,380 | 6,500 | 6,130 | 6,160 | 933,300 |
| 2020/11/09 | 6,430 | 6,620 | 6,420 | 6,530 | 788,700 |
| 2020/11/06 | 6,330 | 6,410 | 6,200 | 6,330 | 973,200 |
| 2020/11/05 | 6,140 | 6,460 | 6,140 | 6,430 | 1,048,300 |
| 2020/11/04 | 5,970 | 6,150 | 5,890 | 6,110 | 845,500 |
| 2020/11/02 | 5,720 | 5,990 | 5,600 | 5,850 | 1,367,900 |
| 2020/10/30 | 6,150 | 6,260 | 6,110 | 6,110 | 1,256,600 |
| 2020/10/29 | 5,970 | 6,110 | 5,940 | 6,090 | 782,600 |
| 2020/10/28 | 6,120 | 6,190 | 5,960 | 6,040 | 851,500 |
| 2020/10/27 | 6,080 | 6,120 | 5,930 | 6,050 | 1,376,400 |
| 2020/10/26 | 6,600 | 6,610 | 6,010 | 6,040 | 1,517,300 |
| 2020/10/23 | 6,520 | 6,790 | 6,470 | 6,770 | 1,151,400 |
| 2020/10/22 | 6,590 | 6,590 | 6,420 | 6,510 | 1,072,900 |
| 2020/10/21 | 6,560 | 6,630 | 6,540 | 6,560 | 964,900 |
| 2020/10/20 | 6,400 | 6,560 | 6,390 | 6,560 | 567,000 |
| 2020/10/19 | 6,340 | 6,440 | 6,300 | 6,430 | 542,700 |
| 2020/10/16 | 6,340 | 6,390 | 6,270 | 6,360 | 723,100 |
| 2020/10/15 | 6,430 | 6,470 | 6,290 | 6,350 | 491,700 |
| 2020/10/14 | 6,470 | 6,610 | 6,420 | 6,490 | 753,500 |
| 2020/10/13 | 6,450 | 6,460 | 6,350 | 6,370 | 640,700 |
| 2020/10/12 | 6,480 | 6,570 | 6,400 | 6,450 | 495,800 |
| 2020/10/09 | 6,440 | 6,550 | 6,360 | 6,410 | 611,400 |
| 2020/10/08 | 6,200 | 6,430 | 6,190 | 6,410 | 776,100 |
| 2020/10/07 | 6,160 | 6,270 | 6,110 | 6,210 | 1,008,500 |
| 2020/10/06 | 6,180 | 6,180 | 6,070 | 6,100 | 661,400 |
| 2020/10/05 | 6,010 | 6,140 | 5,990 | 6,080 | 599,800 |
| 2020/10/02 | 6,000 | 6,090 | 5,870 | 5,930 | 880,100 |
| 2020/09/30 | 6,050 | 6,110 | 5,950 | 5,980 | 777,500 |
| 2020/09/29 | 5,820 | 6,040 | 5,790 | 6,030 | 653,300 |
| 2020/09/28 | 5,970 | 6,000 | 5,780 | 5,900 | 821,300 |
| 2020/09/25 | 5,910 | 5,930 | 5,790 | 5,880 | 588,700 |
| 2020/09/24 | 5,730 | 5,950 | 5,690 | 5,760 | 1,611,400 |
| 2020/09/23 | 5,520 | 5,760 | 5,510 | 5,730 | 1,352,800 |
| 2020/09/18 | 5,330 | 5,330 | 5,210 | 5,260 | 708,100 |
| 2020/09/17 | 5,360 | 5,370 | 5,260 | 5,320 | 411,700 |
| 2020/09/16 | 5,220 | 5,430 | 5,220 | 5,420 | 492,400 |
| 2020/09/15 | 5,130 | 5,230 | 5,080 | 5,230 | 344,500 |
| 2020/09/14 | 5,170 | 5,210 | 5,080 | 5,110 | 389,500 |
| 2020/09/11 | 5,150 | 5,160 | 5,040 | 5,160 | 553,000 |
| 2020/09/10 | 5,200 | 5,260 | 5,090 | 5,090 | 646,200 |
| 2020/09/09 | 5,150 | 5,180 | 5,070 | 5,140 | 729,900 |
| 2020/09/08 | 5,150 | 5,250 | 5,070 | 5,250 | 505,900 |
| 2020/09/07 | 5,360 | 5,370 | 5,180 | 5,200 | 576,300 |
| 2020/09/04 | 5,440 | 5,460 | 5,340 | 5,350 | 707,100 |
| 2020/09/03 | 5,600 | 5,640 | 5,540 | 5,580 | 564,500 |
| 2020/09/02 | 5,400 | 5,590 | 5,370 | 5,530 | 688,800 |
| 2020/09/01 | 5,280 | 5,420 | 5,260 | 5,400 | 393,000 |
| 2020/08/31 | 5,220 | 5,290 | 5,220 | 5,280 | 496,700 |
| 2020/08/28 | 5,300 | 5,320 | 5,120 | 5,210 | 827,300 |
| 2020/08/27 | 5,370 | 5,440 | 5,330 | 5,360 | 320,900 |
| 2020/08/26 | 5,320 | 5,380 | 5,320 | 5,350 | 336,300 |
| 2020/08/25 | 5,410 | 5,440 | 5,300 | 5,330 | 398,100 |
| 2020/08/24 | 5,350 | 5,410 | 5,300 | 5,390 | 382,500 |
| 2020/08/21 | 5,390 | 5,440 | 5,350 | 5,400 | 374,400 |
| 2020/08/20 | 5,420 | 5,450 | 5,310 | 5,350 | 531,700 |
| 2020/08/19 | 5,470 | 5,510 | 5,390 | 5,430 | 408,400 |
| 2020/08/18 | 5,350 | 5,510 | 5,330 | 5,500 | 499,300 |
| 2020/08/17 | 5,390 | 5,410 | 5,340 | 5,340 | 363,300 |
| 2020/08/14 | 5,410 | 5,520 | 5,400 | 5,460 | 467,100 |
| 2020/08/13 | 5,540 | 5,540 | 5,430 | 5,430 | 707,300 |
| 2020/08/12 | 5,540 | 5,550 | 5,430 | 5,460 | 774,300 |
| 2020/08/11 | 5,420 | 5,530 | 5,310 | 5,460 | 771,900 |
| 2020/08/07 | 5,370 | 5,370 | 5,290 | 5,350 | 458,100 |
| 2020/08/06 | 5,330 | 5,410 | 5,260 | 5,400 | 664,900 |
| 2020/08/05 | 5,340 | 5,400 | 5,250 | 5,340 | 589,900 |
| 2020/08/04 | 5,240 | 5,340 | 5,170 | 5,310 | 998,600 |
| 2020/08/03 | 5,180 | 5,190 | 4,990 | 5,150 | 753,100 |
| 2020/07/31 | 5,150 | 5,250 | 5,080 | 5,120 | 1,593,900 |
| 2020/07/30 | 4,875 | 4,925 | 4,845 | 4,890 | 729,600 |
| 2020/07/29 | 4,900 | 4,940 | 4,855 | 4,865 | 581,900 |
| 2020/07/28 | 4,925 | 5,030 | 4,920 | 4,945 | 679,100 |
| 2020/07/27 | 4,845 | 4,920 | 4,810 | 4,880 | 728,800 |
| 2020/07/22 | 4,875 | 4,950 | 4,795 | 4,905 | 822,700 |
| 2020/07/21 | 4,830 | 4,990 | 4,825 | 4,915 | 771,500 |
| 2020/07/20 | 4,810 | 4,890 | 4,770 | 4,850 | 656,000 |
| 2020/07/17 | 4,760 | 4,845 | 4,685 | 4,795 | 1,743,800 |
| 2020/07/16 | 4,985 | 4,985 | 4,860 | 4,870 | 862,900 |
| 2020/07/15 | 5,000 | 5,040 | 4,945 | 5,030 | 713,700 |
| 2020/07/14 | 4,915 | 4,995 | 4,905 | 4,945 | 731,500 |
| 2020/07/13 | 4,915 | 5,000 | 4,860 | 4,970 | 775,100 |
| 2020/07/10 | 4,960 | 5,020 | 4,925 | 4,955 | 626,800 |
| 2020/07/09 | 5,020 | 5,050 | 4,945 | 5,000 | 493,500 |
| 2020/07/08 | 5,040 | 5,050 | 4,960 | 5,010 | 572,500 |
| 2020/07/07 | 5,030 | 5,100 | 4,980 | 5,060 | 626,500 |
| 2020/07/06 | 4,900 | 5,010 | 4,870 | 4,975 | 651,300 |
| 2020/07/03 | 4,785 | 4,915 | 4,740 | 4,890 | 743,800 |
| 2020/07/02 | 4,900 | 4,910 | 4,755 | 4,820 | 958,800 |
| 2020/07/01 | 4,890 | 4,925 | 4,765 | 4,785 | 987,800 |
| 2020/06/30 | 4,900 | 4,905 | 4,735 | 4,870 | 1,198,700 |
| 2020/06/29 | 4,890 | 5,000 | 4,840 | 4,905 | 996,000 |
| 2020/06/26 | 4,895 | 4,920 | 4,790 | 4,920 | 987,500 |
| 2020/06/25 | 4,895 | 4,955 | 4,860 | 4,895 | 1,127,200 |
| 2020/06/24 | 4,930 | 5,020 | 4,915 | 4,975 | 1,074,100 |
| 2020/06/23 | 4,955 | 4,965 | 4,785 | 4,915 | 1,109,600 |
| 2020/06/22 | 4,920 | 5,030 | 4,905 | 4,985 | 880,000 |
| 2020/06/19 | 4,860 | 4,895 | 4,820 | 4,875 | 784,100 |
| 2020/06/18 | 4,825 | 4,920 | 4,765 | 4,870 | 1,035,200 |
| 2020/06/17 | 4,785 | 4,835 | 4,770 | 4,790 | 813,300 |
| 2020/06/16 | 4,810 | 4,840 | 4,730 | 4,795 | 867,000 |
| 2020/06/15 | 4,705 | 4,820 | 4,630 | 4,635 | 1,088,900 |
| 2020/06/12 | 4,665 | 4,900 | 4,535 | 4,810 | 1,598,100 |
| 2020/06/11 | 5,000 | 5,050 | 4,750 | 4,790 | 1,743,700 |
| 2020/06/10 | 4,700 | 4,930 | 4,635 | 4,895 | 1,844,600 |
| 2020/06/09 | 4,470 | 4,690 | 4,465 | 4,680 | 1,287,300 |
| 2020/06/08 | 4,600 | 4,605 | 4,445 | 4,495 | 1,138,800 |
| 2020/06/05 | 4,500 | 4,575 | 4,465 | 4,560 | 929,400 |
| 2020/06/04 | 4,650 | 4,650 | 4,455 | 4,555 | 1,481,200 |
| 2020/06/03 | 4,710 | 4,750 | 4,495 | 4,600 | 1,936,800 |
| 2020/06/02 | 4,460 | 4,665 | 4,445 | 4,665 | 1,612,300 |
| 2020/06/01 | 4,325 | 4,475 | 4,265 | 4,470 | 1,532,000 |
| 2020/05/29 | 4,260 | 4,335 | 4,175 | 4,330 | 10,369,800 |
| 2020/05/28 | 4,135 | 4,220 | 4,065 | 4,220 | 1,553,200 |
| 2020/05/27 | 4,085 | 4,160 | 4,035 | 4,125 | 1,486,100 |
| 2020/05/26 | 4,195 | 4,255 | 4,115 | 4,155 | 1,442,900 |
| 2020/05/25 | 4,140 | 4,190 | 4,110 | 4,160 | 1,222,700 |
| 2020/05/22 | 3,970 | 4,085 | 3,955 | 4,055 | 1,287,600 |
| 2020/05/21 | 4,015 | 4,020 | 3,865 | 3,920 | 1,046,000 |
| 2020/05/20 | 3,995 | 4,010 | 3,930 | 3,995 | 1,033,900 |
| 2020/05/19 | 3,900 | 4,015 | 3,890 | 3,975 | 1,752,000 |
| 2020/05/18 | 3,700 | 3,955 | 3,700 | 3,925 | 1,854,900 |
| 2020/05/15 | 3,650 | 3,710 | 3,610 | 3,680 | 1,190,500 |
| 2020/05/14 | 3,705 | 3,735 | 3,550 | 3,580 | 1,041,800 |
| 2020/05/13 | 3,760 | 3,785 | 3,655 | 3,755 | 1,217,800 |
| 2020/05/12 | 3,660 | 3,735 | 3,650 | 3,700 | 937,800 |
| 2020/05/11 | 3,650 | 3,665 | 3,600 | 3,660 | 734,300 |
| 2020/05/08 | 3,645 | 3,670 | 3,575 | 3,655 | 982,200 |
| 2020/05/07 | 3,485 | 3,640 | 3,470 | 3,605 | 1,029,600 |
| 2020/05/01 | 3,500 | 3,535 | 3,415 | 3,450 | 1,131,500 |
| 2020/04/30 | 3,605 | 3,630 | 3,490 | 3,555 | 1,309,500 |
| 2020/04/28 | 3,450 | 3,570 | 3,405 | 3,540 | 855,600 |
| 2020/04/27 | 3,430 | 3,475 | 3,380 | 3,420 | 738,000 |
| 2020/04/24 | 3,350 | 3,350 | 3,235 | 3,340 | 1,622,000 |
| 2020/04/23 | 3,390 | 3,420 | 3,335 | 3,365 | 1,001,400 |
| 2020/04/22 | 3,395 | 3,455 | 3,310 | 3,420 | 1,269,400 |
| 2020/04/21 | 3,665 | 3,680 | 3,425 | 3,490 | 1,690,200 |
| 2020/04/20 | 3,570 | 3,715 | 3,550 | 3,690 | 1,294,400 |
| 2020/04/17 | 3,555 | 3,585 | 3,485 | 3,550 | 1,189,200 |
| 2020/04/16 | 3,345 | 3,465 | 3,335 | 3,435 | 1,031,800 |
| 2020/04/15 | 3,310 | 3,385 | 3,265 | 3,360 | 1,244,700 |
| 2020/04/14 | 3,185 | 3,250 | 3,160 | 3,240 | 840,400 |
| 2020/04/13 | 3,095 | 3,275 | 3,090 | 3,185 | 1,121,700 |
| 2020/04/10 | 3,070 | 3,130 | 2,982 | 3,095 | 950,300 |
| 2020/04/09 | 2,977 | 3,015 | 2,925 | 3,015 | 906,900 |
| 2020/04/08 | 2,844 | 2,958 | 2,746 | 2,947 | 1,031,300 |
| 2020/04/07 | 2,716 | 2,899 | 2,710 | 2,851 | 1,512,400 |
| 2020/04/06 | 2,515 | 2,689 | 2,500 | 2,669 | 1,108,400 |
| 2020/04/03 | 2,637 | 2,675 | 2,478 | 2,488 | 832,600 |
| 2020/04/02 | 2,677 | 2,706 | 2,607 | 2,644 | 1,083,100 |
| 2020/04/01 | 2,882 | 2,922 | 2,706 | 2,721 | 1,048,200 |
| 2020/03/31 | 2,870 | 2,993 | 2,848 | 2,955 | 1,258,900 |
| 2020/03/30 | 2,873 | 2,883 | 2,756 | 2,800 | 976,100 |
| 2020/03/27 | 2,852 | 2,959 | 2,832 | 2,935 | 1,430,200 |
| 2020/03/26 | 2,963 | 2,964 | 2,804 | 2,851 | 1,100,300 |
| 2020/03/25 | 2,990 | 3,035 | 2,901 | 2,967 | 1,312,000 |
| 2020/03/24 | 2,625 | 2,906 | 2,625 | 2,842 | 1,804,900 |
| 2020/03/23 | 2,470 | 2,571 | 2,365 | 2,527 | 1,885,700 |
| 2020/03/19 | 2,810 | 2,854 | 2,420 | 2,498 | 2,109,800 |
| 2020/03/18 | 2,740 | 2,879 | 2,400 | 2,807 | 3,795,400 |
| 2020/03/17 | 2,765 | 2,841 | 2,688 | 2,793 | 1,690,700 |
| 2020/03/16 | 2,986 | 3,030 | 2,824 | 2,832 | 1,354,400 |
| 2020/03/13 | 2,780 | 3,005 | 2,745 | 2,927 | 1,992,800 |
| 2020/03/12 | 3,125 | 3,210 | 2,997 | 3,060 | 1,747,000 |
| 2020/03/11 | 3,305 | 3,305 | 3,160 | 3,190 | 1,742,300 |
| 2020/03/10 | 3,140 | 3,355 | 3,045 | 3,315 | 1,703,400 |
| 2020/03/09 | 3,260 | 3,350 | 3,200 | 3,245 | 1,128,700 |
| 2020/03/06 | 3,460 | 3,545 | 3,425 | 3,455 | 1,172,500 |
| 2020/03/05 | 3,565 | 3,575 | 3,440 | 3,475 | 1,002,800 |
| 2020/03/04 | 3,400 | 3,550 | 3,385 | 3,495 | 1,068,700 |
| 2020/03/03 | 3,560 | 3,575 | 3,455 | 3,460 | 1,162,800 |
| 2020/03/02 | 3,255 | 3,510 | 3,250 | 3,460 | 1,430,800 |
| 2020/02/28 | 3,240 | 3,335 | 3,215 | 3,280 | 1,085,100 |
| 2020/02/27 | 3,480 | 3,480 | 3,360 | 3,380 | 942,700 |
| 2020/02/26 | 3,595 | 3,600 | 3,450 | 3,485 | 1,109,900 |
| 2020/02/25 | 3,465 | 3,625 | 3,465 | 3,600 | 1,201,400 |
| 2020/02/21 | 3,655 | 3,695 | 3,655 | 3,675 | 541,400 |
| 2020/02/20 | 3,800 | 3,815 | 3,665 | 3,680 | 797,300 |
| 2020/02/19 | 3,690 | 3,760 | 3,685 | 3,730 | 700,400 |
| 2020/02/18 | 3,830 | 3,855 | 3,675 | 3,710 | 850,200 |
| 2020/02/17 | 3,865 | 3,900 | 3,805 | 3,830 | 618,500 |
| 2020/02/14 | 3,945 | 4,010 | 3,890 | 3,930 | 774,900 |
| 2020/02/13 | 3,915 | 3,985 | 3,905 | 3,965 | 593,500 |
| 2020/02/12 | 3,800 | 3,920 | 3,780 | 3,910 | 679,000 |
| 2020/02/10 | 3,795 | 3,865 | 3,775 | 3,800 | 722,500 |
| 2020/02/07 | 3,750 | 3,845 | 3,735 | 3,830 | 852,600 |
| 2020/02/06 | 3,710 | 3,825 | 3,640 | 3,815 | 1,672,100 |
| 2020/02/05 | 3,590 | 3,705 | 3,575 | 3,680 | 1,578,200 |
| 2020/02/04 | 3,435 | 3,545 | 3,400 | 3,520 | 2,031,400 |
| 2020/02/03 | 3,145 | 3,440 | 3,120 | 3,405 | 3,043,600 |
| 2020/01/31 | 3,340 | 3,340 | 3,110 | 3,180 | 4,172,700 |
| 2020/01/30 | 3,900 | 3,930 | 3,800 | 3,810 | 941,200 |
| 2020/01/29 | 4,035 | 4,050 | 3,915 | 3,940 | 1,097,900 |
| 2020/01/28 | 3,915 | 3,980 | 3,885 | 3,965 | 658,200 |
| 2020/01/27 | 3,955 | 4,005 | 3,915 | 3,955 | 564,800 |
| 2020/01/24 | 4,000 | 4,040 | 3,975 | 4,025 | 593,800 |
| 2020/01/23 | 4,050 | 4,085 | 4,010 | 4,040 | 517,500 |
| 2020/01/22 | 3,990 | 4,040 | 3,985 | 4,035 | 480,300 |
| 2020/01/21 | 4,000 | 4,030 | 3,965 | 4,015 | 410,800 |
| 2020/01/20 | 4,065 | 4,110 | 4,005 | 4,030 | 478,600 |
| 2020/01/17 | 4,050 | 4,060 | 3,985 | 4,015 | 676,100 |
| 2020/01/16 | 3,985 | 4,000 | 3,920 | 3,980 | 607,800 |
| 2020/01/15 | 3,875 | 3,985 | 3,870 | 3,965 | 697,400 |
| 2020/01/14 | 3,920 | 3,940 | 3,855 | 3,900 | 662,900 |
| 2020/01/10 | 3,925 | 3,925 | 3,850 | 3,915 | 586,700 |
| 2020/01/09 | 3,850 | 3,885 | 3,820 | 3,875 | 451,200 |
| 2020/01/08 | 3,745 | 3,785 | 3,615 | 3,765 | 729,200 |
| 2020/01/07 | 3,765 | 3,825 | 3,765 | 3,805 | 553,700 |
| 2020/01/06 | 3,705 | 3,765 | 3,695 | 3,730 | 373,500 |