2127 (株)日本M&Aセンターホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	347,004	352,500	345,996	350,004	284	72.92
2010-12-29	341,496	346,500	341,496	345,504	221	71.98
2010-12-28	335,004	345,000	333,000	341,004	187	71.04
2010-12-27	339,996	345,000	336,504	338,004	201	70.42
2010-12-24	336,996	345,000	336,996	341,004	277	71.04
2010-12-22	356,004	356,004	339,996	341,496	275	71.15
2010-12-21	357,996	360,996	346,500	350,004	170	72.92
2010-12-20	350,004	359,004	350,004	357,504	226	74.48
2010-12-17	365,004	367,500	345,996	349,500	457	72.81
2010-12-16	362,496	369,504	360,000	367,500	288	76.56
2010-12-15	354,996	372,000	353,496	365,004	755	76.04
2010-12-14	342,996	351,996	340,500	351,504	268	73.23
2010-12-13	333,000	343,500	332,004	343,500	407	71.56
2010-12-10	339,996	341,004	321,000	330,504	431	68.86
2010-12-09	336,996	344,004	336,000	342,000	517	71.25
2010-12-08	330,996	348,000	330,504	336,996	721	70.21
2010-12-07	326,004	332,004	320,004	332,004	393	69.17
2010-12-06	320,004	323,496	320,004	321,996	379	67.08
2010-12-03	321,996	323,004	318,996	320,004	341	66.67
2010-12-02	319,500	322,500	318,504	319,500	152	66.56
2010-12-01	305,496	318,504	305,496	314,004	367	65.42
2010-11-30	306,996	312,000	306,000	307,500	180	64.06
2010-11-29	312,996	312,996	308,004	309,000	298	64.38
2010-11-26	312,996	318,504	306,504	307,500	360	64.06
2010-11-25	317,496	317,496	311,004	312,504	189	65.11
2010-11-24	316,500	319,500	315,000	317,496	207	66.15
2010-11-22	317,004	323,496	317,004	321,000	170	66.88
2010-11-19	324,000	326,496	315,996	315,996	190	65.83
2010-11-18	323,496	326,496	318,504	326,496	248	68.02
2010-11-17	318,996	327,504	316,500	327,000	443	68.13
2010-11-16	306,000	318,996	305,496	317,496	384	66.15
2010-11-15	306,996	309,504	302,004	307,500	172	64.06
2010-11-12	305,496	311,496	304,500	308,004	185	64.17
2010-11-11	303,996	308,004	303,996	306,504	294	63.86
2010-11-10	302,004	309,504	302,004	306,504	367	63.86
2010-11-09	309,996	312,504	302,004	303,996	346	63.33
2010-11-08	315,000	317,496	309,504	314,004	326	65.42
2010-11-05	295,500	315,504	295,200	315,504	717	65.73
2010-11-04	281,904	298,104	281,904	295,800	592	61.63
2010-11-02	281,100	290,004	276,300	283,200	476	59
2010-11-01	286,800	291,804	285,300	286,104	334	59.61
2010-10-29	276,504	294,996	276,504	291,000	638	60.63
2010-10-28	261,504	276,996	261,096	273,300	296	56.94
2010-10-27	264,504	267,996	264,504	264,996	57	55.21
2010-10-26	266,904	267,996	263,004	266,700	92	55.56
2010-10-25	265,896	268,896	260,700	266,904	101	55.61
2010-10-22	260,004	268,896	260,004	262,404	235	54.67
2010-10-21	276,096	276,096	264,096	264,900	189	55.19
2010-10-20	276,900	279,996	272,100	276,096	118	57.52
2010-10-19	286,104	288,504	278,004	279,396	232	58.21
2010-10-18	278,304	288,504	278,196	285,804	141	59.54
2010-10-15	277,104	278,004	273,600	277,404	131	57.79
2010-10-14	271,500	278,904	271,500	276,000	166	57.50
2010-10-13	282,000	283,896	269,700	271,296	290	56.52
2010-10-12	290,004	294,000	281,196	282,096	212	58.77
2010-10-08	285,804	293,004	282,900	290,004	474	60.42
2010-10-07	285,300	294,396	281,004	282,900	463	58.94
2010-10-06	290,904	291,000	281,904	286,500	242	59.69
2010-10-05	282,300	290,100	275,700	284,796	300	59.33
2010-10-04	294,996	294,996	285,900	287,100	422	59.81
2010-10-01	278,904	297,900	269,304	295,896	618	61.65
2010-09-30	288,204	289,800	276,996	280,596	360	58.46
2010-09-29	270,096	320,496	270,000	292,200	1,342	60.88
2010-09-28	270,000	273,000	267,996	270,096	796	56.27
2010-09-27	258,996	279,996	255,996	279,504	616	58.23
2010-09-24	243,000	259,296	243,000	249,504	373	51.98
2010-09-22	244,500	247,704	244,200	247,200	178	51.50
2010-09-21	241,404	247,704	241,404	247,200	325	51.50
2010-09-17	230,004	237,600	230,004	237,600	224	49.50
2010-09-16	227,904	231,996	227,496	229,704	162	47.86
2010-09-15	228,504	228,996	225,600	227,604	260	47.42
2010-09-14	230,700	230,700	227,196	228,996	132	47.71
2010-09-13	230,100	231,696	228,600	230,100	74	47.94
2010-09-10	234,000	234,504	228,504	230,196	189	47.96
2010-09-09	230,004	233,304	228,996	228,996	140	47.71
2010-09-08	236,496	236,496	228,600	229,704	227	47.86
2010-09-07	234,300	239,004	231,000	236,496	190	49.27
2010-09-06	233,100	235,896	232,104	234,504	120	48.86
2010-09-03	228,504	232,800	228,504	230,100	94	47.94
2010-09-02	237,996	237,996	225,996	230,304	164	47.98
2010-09-01	243,900	243,900	225,900	232,104	269	48.36
2010-08-31	251,100	256,800	238,800	245,700	213	51.19
2010-08-30	249,996	255,996	248,700	255,996	119	53.33
2010-08-27	245,004	248,496	243,696	247,296	258	51.52
2010-08-26	244,896	248,004	243,996	246,996	69	51.46
2010-08-25	245,496	248,004	240,000	246,696	106	51.40
2010-08-24	249,900	249,900	245,004	247,704	139	51.61
2010-08-23	245,004	249,996	245,004	249,900	105	52.06
2010-08-20	245,604	246,600	240,300	240,300	58	50.06
2010-08-19	246,996	247,500	243,204	245,496	117	51.15
2010-08-18	239,400	245,004	237,096	243,696	113	50.77
2010-08-17	240,096	240,096	234,000	236,196	77	49.21
2010-08-16	231,804	242,496	230,100	236,700	164	49.31
2010-08-13	229,404	232,500	222,396	231,804	69	48.29
2010-08-12	230,700	232,200	225,000	227,400	199	47.38
2010-08-11	242,004	243,600	230,604	237,996	222	49.58
2010-08-10	245,004	249,900	240,900	242,400	203	50.50
2010-08-09	246,600	247,404	243,504	246,396	74	51.33
2010-08-06	251,304	252,096	242,004	246,504	231	51.36
2010-08-05	253,500	258,000	251,796	253,404	151	52.79
2010-08-04	261,204	261,396	258,504	258,504	74	53.86
2010-08-03	263,196	264,996	260,004	261,204	233	54.42
2010-08-02	263,004	269,796	260,004	263,304	209	54.86
2010-07-30	282,096	282,996	272,004	275,796	197	57.46
2010-07-29	288,996	288,996	284,604	284,796	43	59.33
2010-07-28	291,996	297,000	287,796	287,796	158	59.96
2010-07-27	296,004	296,004	284,796	294,996	307	61.46
2010-07-26	273,000	283,404	273,000	282,096	264	58.77
2010-07-23	261,096	275,004	261,096	268,296	239	55.90
2010-07-22	261,096	266,700	249,804	266,100	505	55.44
2010-07-21	264,204	269,496	260,604	264,804	555	55.17
2010-07-20	274,200	274,200	261,300	264,996	401	55.21
2010-07-16	274,404	279,804	271,596	274,104	139	57.11
2010-07-15	281,796	281,796	275,004	278,196	212	57.96
2010-07-14	284,004	285,000	277,896	279,996	224	58.33
2010-07-13	279,996	284,400	276,300	281,100	251	58.56
2010-07-12	297,996	297,996	277,500	281,796	278	58.71
2010-07-09	293,496	300,000	290,604	298,104	142	62.11
2010-07-08	281,100	297,996	281,100	295,896	230	61.65
2010-07-07	281,604	281,796	276,000	278,304	108	57.98
2010-07-06	272,496	282,000	272,004	281,604	155	58.67
2010-07-05	277,296	279,804	271,896	272,496	127	56.77
2010-07-02	273,300	273,396	270,600	272,304	205	56.73
2010-07-01	275,100	275,400	270,900	273,300	62	56.94
2010-06-30	270,000	278,196	270,000	275,100	181	57.31
2010-06-29	288,204	290,796	277,104	280,296	232	58.40
2010-06-28	294,300	294,504	287,304	289,896	171	60.40
2010-06-25	296,004	296,304	291,996	294,996	286	61.46
2010-06-24	300,000	302,004	296,004	297,504	286	61.98
2010-06-23	300,000	302,004	297,000	302,004	355	62.92
2010-06-22	304,500	306,000	303,000	305,004	258	63.54
2010-06-21	305,004	306,504	303,000	304,500	174	63.44
2010-06-18	303,996	309,000	302,004	306,504	158	63.86
2010-06-17	309,504	309,504	303,996	306,996	114	63.96
2010-06-16	318,000	318,504	310,500	312,000	123	65
2010-06-15	309,996	318,504	309,996	315,996	153	65.83
2010-06-14	315,996	323,004	314,004	315,000	159	65.63
2010-06-11	312,000	318,504	310,500	317,496	219	66.15
2010-06-10	305,004	312,000	303,504	312,000	177	65
2010-06-09	307,500	312,000	303,000	307,500	179	64.06
2010-06-08	297,996	312,996	297,996	311,004	121	64.79
2010-06-07	302,004	306,504	300,000	301,500	163	62.81
2010-06-04	321,504	321,504	310,500	312,000	324	65
2010-06-03	321,996	325,500	318,996	321,504	171	66.98
2010-06-02	315,504	323,496	315,504	322,500	199	67.19
2010-06-01	315,996	318,000	315,000	317,496	182	66.15
2010-05-31	321,996	321,996	315,504	321,000	151	66.88
2010-05-28	312,996	318,000	312,996	316,500	256	65.94
2010-05-27	303,996	314,496	300,000	309,996	383	64.58
2010-05-26	288,000	308,004	288,000	306,504	586	63.86
2010-05-25	302,496	303,504	287,304	293,004	388	61.04
2010-05-24	300,996	308,496	300,996	306,504	262	63.86
2010-05-21	297,696	306,996	292,704	298,896	511	62.27
2010-05-20	302,496	313,500	301,500	309,000	346	64.38
2010-05-19	300,000	306,504	294,900	302,496	399	63.02
2010-05-18	309,996	316,500	306,000	306,504	432	63.86
2010-05-17	303,000	312,996	303,000	311,004	502	64.79
2010-05-14	302,004	312,000	300,996	306,996	379	63.96
2010-05-13	301,500	306,000	299,400	305,496	375	63.65
2010-05-12	298,596	303,000	296,004	297,696	424	62.02
2010-05-11	309,504	309,996	298,104	298,596	461	62.21
2010-05-10	307,500	309,996	300,996	306,504	577	63.86
2010-05-07	318,000	320,496	305,004	306,504	796	63.86
2010-05-06	335,004	339,996	324,000	330,000	710	68.75
2010-04-30	334,500	342,996	334,500	342,000	409	71.25
2010-04-28	333,000	336,996	328,500	335,004	539	69.79
2010-04-27	342,996	347,496	336,000	336,996	549	70.21
2010-04-26	324,996	348,996	321,000	348,000	1,342	72.50
2010-04-23	347,004	350,004	340,500	345,996	588	72.08
2010-04-22	334,500	345,996	333,504	345,996	731	72.08
2010-04-21	330,000	341,496	330,000	335,004	807	69.79
2010-04-20	329,004	332,496	327,996	329,004	236	68.54
2010-04-19	332,004	332,004	327,000	329,496	276	68.65
2010-04-16	330,996	333,000	327,996	333,000	332	69.38
2010-04-15	333,000	335,004	327,996	330,504	378	68.86
2010-04-14	330,996	333,996	330,996	332,004	136	69.17
2010-04-13	335,004	335,004	327,000	330,996	256	68.96
2010-04-12	341,004	344,004	335,004	335,004	373	69.79
2010-04-09	335,496	339,000	335,004	338,496	179	70.52
2010-04-08	339,996	341,004	333,996	337,500	547	70.31
2010-04-07	339,000	344,004	338,004	339,996	650	70.83
2010-04-06	330,000	342,000	329,496	336,996	674	70.21
2010-04-05	323,496	329,496	321,000	329,496	253	68.65
2010-04-02	324,504	324,504	318,996	318,996	313	66.46
2010-04-01	320,004	322,500	317,004	320,496	199	66.77
2010-03-31	323,004	327,504	320,496	320,496	243	66.77
2010-03-30	326,496	327,000	318,996	324,000	321	67.50
2010-03-29	315,996	330,996	315,000	329,004	498	68.54
2010-03-26	313,500	318,000	313,500	317,004	313	66.04
2010-03-25	311,004	314,496	311,004	312,504	448	65.11
2010-03-24	312,000	315,000	307,500	311,004	646	64.79
2010-03-23	319,500	320,004	312,000	313,500	460	65.31
2010-03-19	317,496	319,500	311,496	319,500	470	66.56
2010-03-18	320,496	321,996	315,996	318,996	430	66.46
2010-03-17	326,004	326,004	318,000	321,000	293	66.88
2010-03-16	326,004	326,496	323,004	326,496	271	68.02
2010-03-15	327,996	328,500	324,996	327,000	437	68.13
2010-03-12	311,004	329,004	306,996	323,496	832	67.40
2010-03-11	309,504	309,996	304,500	309,504	233	64.48
2010-03-10	306,504	311,004	303,000	308,496	234	64.27
2010-03-09	309,000	309,504	303,504	305,004	263	63.54
2010-03-08	312,000	312,996	306,504	309,000	295	64.38
2010-03-05	305,004	311,004	304,500	306,504	352	63.86
2010-03-04	311,004	311,496	305,004	305,004	189	63.54
2010-03-03	312,504	312,996	310,500	310,500	121	64.69
2010-03-02	318,000	318,504	311,496	312,000	161	65
2010-03-01	309,996	317,004	309,996	312,996	115	65.21
2010-02-26	309,996	314,496	306,504	312,000	245	65
2010-02-25	318,504	322,500	311,496	313,500	339	65.31
2010-02-24	324,504	327,504	317,004	321,504	426	66.98
2010-02-23	330,000	330,000	325,500	327,996	218	68.33
2010-02-22	327,000	331,500	323,004	331,500	476	69.06
2010-02-19	317,496	327,000	315,000	326,004	540	67.92
2010-02-18	319,500	319,500	315,504	317,496	187	66.15
2010-02-17	315,996	322,500	312,000	318,000	335	66.25
2010-02-16	320,496	320,496	312,000	315,000	350	65.63
2010-02-15	332,496	332,496	317,004	319,500	755	66.56
2010-02-12	299,004	320,004	297,204	318,504	1,015	66.36
2010-02-10	303,504	303,996	285,000	291,996	820	60.83
2010-02-09	300,000	302,004	298,500	301,500	218	62.81
2010-02-08	309,504	309,504	300,996	300,996	273	62.71
2010-02-05	305,004	311,004	298,296	305,004	665	63.54
2010-02-04	320,496	320,496	305,004	309,996	640	64.58
2010-02-03	329,004	332,004	308,004	313,500	800	65.31
2010-02-02	341,004	344,004	321,000	325,500	588	67.81
2010-02-01	333,996	339,996	330,996	336,996	297	70.21
2010-01-29	361,500	365,004	354,996	354,996	138	73.96
2010-01-28	357,504	371,004	357,504	368,496	198	76.77
2010-01-27	375,000	377,496	355,500	360,000	299	75
2010-01-26	389,496	389,496	375,000	375,504	337	78.23
2010-01-25	374,496	383,004	373,500	380,496	276	79.27
2010-01-22	375,000	376,500	372,996	375,000	104	78.13
2010-01-21	372,504	378,504	372,504	377,004	133	78.54
2010-01-20	379,500	379,500	372,996	375,504	73	78.23
2010-01-19	372,504	384,000	372,504	375,996	205	78.33
2010-01-18	376,500	384,000	372,996	376,500	221	78.44
2010-01-15	379,500	384,504	378,000	380,496	126	79.27
2010-01-14	382,500	382,500	377,004	379,500	103	79.06
2010-01-13	393,000	393,000	375,996	378,504	309	78.86
2010-01-12	391,500	391,500	386,496	389,496	109	81.15
2010-01-08	386,496	399,504	386,004	390,996	182	81.46
2010-01-07	396,000	400,500	390,996	390,996	433	81.46
2010-01-06	374,496	414,996	374,004	402,996	1,141	83.96
2010-01-05	354,504	378,000	347,004	374,496	601	78.02
2010-01-04	348,996	349,500	345,000	348,504	69	72.61

分割・併合履歴： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2127 (株)日本M&Aセンターホールディングス の時系列データ [2010年度]

2127 (株)日本M&Aセンターホールディングスの時系列データ [2010年度]