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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,963	2,970	2,859	2,870	66,200	119.58
2012-12-27	2,930	2,965	2,930	2,952	29,800	123
2012-12-26	2,912	2,950	2,902	2,926	25,100	121.92
2012-12-25	2,900	2,970	2,897	2,898	41,800	120.75
2012-12-21	2,951	2,975	2,886	2,897	46,700	120.71
2012-12-20	2,995	3,015	2,880	2,929	83,400	122.04
2012-12-19	3,095	3,130	2,984	3,005	109,700	125.21
2012-12-18	2,979	3,070	2,973	3,015	110,600	125.63
2012-12-17	2,983	3,000	2,929	2,943	59,100	122.63
2012-12-14	2,950	2,994	2,930	2,983	100,100	124.29
2012-12-13	2,916	2,929	2,886	2,900	53,700	120.83
2012-12-12	2,850	2,970	2,845	2,880	134,000	120
2012-12-11	2,850	2,858	2,825	2,843	41,200	118.46
2012-12-10	2,839	2,857	2,815	2,829	26,300	117.88
2012-12-07	2,838	2,850	2,820	2,825	40,800	117.71
2012-12-06	2,822	2,864	2,812	2,848	43,500	118.67
2012-12-05	2,820	2,820	2,743	2,772	34,100	115.50
2012-12-04	2,770	2,813	2,750	2,791	34,600	116.29
2012-12-03	2,742	2,855	2,717	2,769	70,800	115.38
2012-11-30	2,722	2,724	2,690	2,692	23,400	112.17
2012-11-29	2,726	2,728	2,680	2,717	29,800	113.21
2012-11-28	2,676	2,739	2,665	2,692	78,300	112.17
2012-11-27	2,639	2,668	2,627	2,666	32,400	111.08
2012-11-26	2,687	2,687	2,605	2,617	36,000	109.04
2012-11-22	2,658	2,660	2,622	2,630	35,800	109.58
2012-11-21	2,676	2,698	2,636	2,654	48,300	110.58
2012-11-20	2,625	2,690	2,607	2,674	74,900	111.42
2012-11-19	2,621	2,645	2,600	2,605	48,300	108.54
2012-11-16	2,587	2,630	2,573	2,608	57,200	108.67
2012-11-15	2,545	2,573	2,510	2,550	31,500	106.25
2012-11-14	2,574	2,574	2,521	2,533	24,700	105.54
2012-11-13	2,536	2,580	2,480	2,579	47,900	107.46
2012-11-12	2,504	2,547	2,502	2,523	25,700	105.13
2012-11-09	2,485	2,518	2,482	2,504	20,800	104.33
2012-11-08	2,499	2,543	2,480	2,494	42,900	103.92
2012-11-07	2,590	2,590	2,520	2,525	29,400	105.21
2012-11-06	2,590	2,597	2,551	2,578	47,600	107.42
2012-11-05	2,580	2,594	2,514	2,590	81,800	107.92
2012-11-02	2,495	2,594	2,495	2,579	113,100	107.46
2012-11-01	2,442	2,489	2,416	2,487	70,300	103.63
2012-10-31	2,453	2,453	2,356	2,395	130,500	99.79
2012-10-30	2,480	2,497	2,385	2,453	103,900	102.21
2012-10-29	2,458	2,500	2,428	2,467	85,200	102.79
2012-10-26	2,450	2,450	2,404	2,428	43,800	101.17
2012-10-25	2,420	2,435	2,387	2,435	39,600	101.46
2012-10-24	2,393	2,436	2,381	2,412	49,300	100.50
2012-10-23	2,411	2,439	2,393	2,421	42,800	100.88
2012-10-22	2,370	2,427	2,370	2,390	60,200	99.58
2012-10-19	2,440	2,440	2,400	2,407	23,900	100.29
2012-10-18	2,403	2,450	2,392	2,442	36,900	101.75
2012-10-17	2,368	2,419	2,352	2,417	43,000	100.71
2012-10-16	2,391	2,405	2,344	2,363	44,500	98.46
2012-10-15	2,330	2,399	2,325	2,399	66,800	99.96
2012-10-12	2,347	2,394	2,312	2,325	84,700	96.88
2012-10-11	2,310	2,349	2,304	2,326	63,800	96.92
2012-10-10	2,261	2,318	2,252	2,299	67,000	95.79
2012-10-09	2,285	2,309	2,257	2,282	78,700	95.08
2012-10-05	2,284	2,339	2,282	2,337	40,100	97.38
2012-10-04	2,257	2,281	2,236	2,273	29,500	94.71
2012-10-03	2,305	2,305	2,266	2,283	29,600	95.13
2012-10-02	2,270	2,315	2,270	2,313	60,400	96.38
2012-10-01	2,288	2,288	2,250	2,269	34,500	94.54
2012-09-28	2,208	2,271	2,208	2,263	54,300	94.29
2012-09-27	2,220	2,252	2,215	2,238	26,500	93.25
2012-09-26	2,205	2,241	2,204	2,220	38,400	92.50
2012-09-25	2,230	2,258	2,215	2,258	62,100	94.08
2012-09-24	2,246	2,250	2,224	2,241	19,500	93.38
2012-09-21	2,276	2,276	2,240	2,240	33,900	93.33
2012-09-20	2,273	2,295	2,269	2,291	41,800	95.46
2012-09-19	2,274	2,281	2,261	2,272	32,300	94.67
2012-09-18	2,246	2,259	2,225	2,258	33,600	94.08
2012-09-14	2,276	2,276	2,211	2,228	36,200	92.83
2012-09-13	2,246	2,259	2,230	2,244	32,800	93.50
2012-09-12	2,185	2,246	2,185	2,245	42,400	93.54
2012-09-11	2,160	2,180	2,154	2,170	28,400	90.42
2012-09-10	2,181	2,184	2,141	2,156	37,600	89.83
2012-09-07	2,190	2,217	2,161	2,206	42,000	91.92
2012-09-06	2,299	2,299	2,168	2,173	58,200	90.54
2012-09-05	2,175	2,255	2,163	2,249	95,200	93.71
2012-09-04	2,151	2,180	2,125	2,133	38,800	88.88
2012-09-03	2,152	2,180	2,122	2,151	63,900	89.63
2012-08-31	2,179	2,195	2,169	2,181	32,500	90.88
2012-08-30	2,249	2,250	2,192	2,198	58,500	91.58
2012-08-29	2,210	2,295	2,203	2,285	65,000	95.21
2012-08-28	2,204	2,229	2,201	2,211	42,200	92.13
2012-08-27	2,214	2,241	2,195	2,200	66,800	91.67
2012-08-24	2,281	2,281	2,220	2,224	46,000	92.67
2012-08-23	2,269	2,288	2,257	2,286	28,800	95.25
2012-08-22	2,291	2,292	2,245	2,254	67,300	93.92
2012-08-21	2,300	2,323	2,288	2,291	73,000	95.46
2012-08-20	2,330	2,366	2,330	2,343	27,800	97.63
2012-08-17	2,321	2,345	2,320	2,324	24,600	96.83
2012-08-16	2,367	2,367	2,316	2,330	30,000	97.08
2012-08-15	2,346	2,357	2,304	2,351	75,400	97.96
2012-08-14	2,300	2,359	2,291	2,346	78,800	97.75
2012-08-13	2,310	2,310	2,286	2,299	47,900	95.79
2012-08-10	2,365	2,365	2,311	2,318	35,900	96.58
2012-08-09	2,336	2,381	2,301	2,377	52,000	99.04
2012-08-08	2,385	2,400	2,305	2,333	58,700	97.21
2012-08-07	2,350	2,383	2,338	2,380	36,500	99.17
2012-08-06	2,330	2,350	2,310	2,348	33,800	97.83
2012-08-03	2,282	2,323	2,279	2,290	31,700	95.42
2012-08-02	2,348	2,348	2,287	2,311	58,800	96.29
2012-08-01	2,300	2,361	2,284	2,340	68,700	97.50
2012-07-31	2,350	2,350	2,251	2,321	88,800	96.71
2012-07-30	2,390	2,390	2,354	2,378	36,600	99.08
2012-07-27	2,400	2,405	2,367	2,376	27,800	99
2012-07-26	2,385	2,400	2,371	2,398	28,000	99.92
2012-07-25	2,366	2,385	2,341	2,352	39,300	98
2012-07-24	2,399	2,400	2,374	2,392	45,400	99.67
2012-07-23	2,410	2,431	2,394	2,403	51,100	100.13
2012-07-20	2,400	2,410	2,374	2,386	47,500	99.42
2012-07-19	2,400	2,422	2,390	2,410	60,200	100.42
2012-07-18	2,414	2,433	2,410	2,420	25,800	100.83
2012-07-17	2,445	2,459	2,404	2,409	42,100	100.38
2012-07-13	2,364	2,455	2,364	2,444	64,500	101.83
2012-07-12	2,364	2,385	2,344	2,362	52,300	98.42
2012-07-11	2,375	2,390	2,330	2,364	67,600	98.50
2012-07-10	2,450	2,458	2,381	2,409	45,400	100.38
2012-07-09	2,458	2,458	2,422	2,431	35,200	101.29
2012-07-06	2,444	2,485	2,430	2,457	75,900	102.38
2012-07-05	2,490	2,490	2,373	2,404	71,600	100.17
2012-07-04	2,468	2,497	2,435	2,441	89,900	101.71
2012-07-03	2,425	2,474	2,425	2,458	87,600	102.42
2012-07-02	2,395	2,431	2,369	2,398	51,700	99.92
2012-06-29	2,370	2,435	2,355	2,419	85,800	100.79
2012-06-28	2,353	2,384	2,319	2,339	23,500	97.46
2012-06-27	2,313	2,354	2,313	2,342	43,100	97.58
2012-06-26	2,328	2,425	2,319	2,363	115,600	98.46
2012-06-25	2,300	2,360	2,300	2,350	52,100	97.92
2012-06-22	2,272	2,305	2,271	2,293	44,300	95.54
2012-06-21	2,306	2,310	2,285	2,297	22,200	95.71
2012-06-20	2,322	2,325	2,275	2,306	32,900	96.08
2012-06-19	2,335	2,377	2,312	2,324	54,500	96.83
2012-06-18	2,232	2,322	2,232	2,284	43,700	95.17
2012-06-15	2,220	2,245	2,183	2,208	29,100	92
2012-06-14	2,272	2,281	2,195	2,215	41,000	92.29
2012-06-13	2,300	2,300	2,264	2,293	19,900	95.54
2012-06-12	2,252	2,282	2,250	2,281	17,100	95.04
2012-06-11	2,305	2,321	2,237	2,245	20,200	93.54
2012-06-08	2,270	2,277	2,204	2,255	37,000	93.96
2012-06-07	2,249	2,269	2,226	2,269	21,100	94.54
2012-06-06	2,195	2,246	2,186	2,242	21,900	93.42
2012-06-05	2,218	2,218	2,156	2,188	25,300	91.17
2012-06-04	2,187	2,212	2,152	2,199	35,500	91.63
2012-06-01	2,233	2,248	2,189	2,227	28,100	92.79
2012-05-31	2,194	2,259	2,185	2,236	47,300	93.17
2012-05-30	2,269	2,277	2,210	2,218	23,000	92.42
2012-05-29	2,154	2,267	2,140	2,252	36,500	93.83
2012-05-28	2,184	2,190	2,128	2,151	32,100	89.63
2012-05-25	2,236	2,236	2,177	2,183	27,800	90.96
2012-05-24	2,207	2,266	2,206	2,236	43,200	93.17
2012-05-23	2,291	2,291	2,187	2,206	49,200	91.92
2012-05-22	2,314	2,319	2,280	2,290	19,500	95.42
2012-05-21	2,236	2,314	2,236	2,299	20,500	95.79
2012-05-18	2,260	2,310	2,260	2,282	30,600	95.08
2012-05-17	2,271	2,344	2,265	2,327	29,500	96.96
2012-05-16	2,322	2,340	2,277	2,292	48,300	95.50
2012-05-15	2,338	2,350	2,227	2,322	58,700	96.75
2012-05-14	2,450	2,465	2,364	2,372	47,100	98.83
2012-05-11	2,406	2,445	2,385	2,395	70,800	99.79
2012-05-10	2,315	2,416	2,300	2,406	98,900	100.25
2012-05-09	2,328	2,340	2,290	2,292	39,600	95.50
2012-05-08	2,360	2,365	2,314	2,340	35,300	97.50
2012-05-07	2,345	2,356	2,278	2,344	61,200	97.67
2012-05-02	2,321	2,350	2,320	2,346	44,000	97.75
2012-05-01	2,260	2,354	2,241	2,344	67,100	97.67
2012-04-27	2,331	2,343	2,280	2,295	59,400	95.63
2012-04-26	2,382	2,385	2,326	2,359	39,100	98.29
2012-04-25	2,375	2,395	2,362	2,381	93,700	99.21
2012-04-24	2,281	2,351	2,280	2,351	53,900	97.96
2012-04-23	2,345	2,350	2,280	2,291	73,400	95.46
2012-04-20	2,246	2,350	2,245	2,345	94,400	97.71
2012-04-19	2,245	2,250	2,230	2,242	31,900	93.42
2012-04-18	2,227	2,243	2,200	2,240	59,700	93.33
2012-04-17	2,265	2,274	2,181	2,218	57,900	92.42
2012-04-16	2,235	2,280	2,096	2,260	130,200	94.17
2012-04-13	2,200	2,265	2,182	2,242	162,900	93.42
2012-04-12	2,243	2,245	2,152	2,186	180,800	91.08
2012-04-11	2,040	2,051	2,028	2,043	45,400	85.13
2012-04-10	2,050	2,078	2,046	2,072	73,900	86.33
2012-04-09	2,141	2,143	2,085	2,096	60,500	87.33
2012-04-06	2,119	2,162	2,110	2,144	30,700	89.33
2012-04-05	2,145	2,148	2,095	2,119	49,300	88.29
2012-04-04	2,173	2,186	2,020	2,149	61,700	89.54
2012-04-03	2,233	2,233	2,171	2,177	38,100	90.71
2012-04-02	2,200	2,244	2,195	2,238	65,500	93.25
2012-03-30	2,176	2,213	2,133	2,191	64,900	91.29
2012-03-29	2,150	2,227	2,148	2,205	72,500	91.88
2012-03-28	2,125	2,141	2,090	2,137	43,600	89.04
2012-03-27	414,996	423,000	413,004	423,000	507	88.13
2012-03-26	420,000	420,504	414,996	416,004	279	86.67
2012-03-23	411,000	416,496	411,000	414,996	138	86.46
2012-03-22	411,000	417,996	410,004	417,000	244	86.88
2012-03-21	413,004	414,000	409,500	411,000	250	85.63
2012-03-19	408,504	415,500	408,000	412,500	200	85.94
2012-03-16	405,996	408,996	403,500	407,496	248	84.90
2012-03-15	410,004	415,500	408,000	410,496	495	85.52
2012-03-14	409,500	417,000	408,000	411,996	717	85.83
2012-03-13	411,996	411,996	404,496	406,500	601	84.69
2012-03-12	399,996	411,504	399,000	410,004	926	85.42
2012-03-09	396,000	399,000	395,496	396,996	581	82.71
2012-03-08	391,500	395,004	390,000	395,004	372	82.29
2012-03-07	390,996	392,004	390,000	390,996	263	81.46
2012-03-06	390,000	393,996	389,496	393,996	527	82.08
2012-03-05	390,996	392,496	388,500	390,000	458	81.25
2012-03-02	392,004	392,004	386,004	390,996	370	81.46
2012-03-01	392,004	392,004	389,496	390,000	324	81.25
2012-02-29	390,000	393,996	389,004	392,496	481	81.77
2012-02-28	389,496	389,496	386,496	389,496	614	81.15
2012-02-27	399,996	404,004	398,004	399,504	274	83.23
2012-02-24	411,000	411,000	402,996	405,000	162	84.38
2012-02-23	413,496	414,996	410,496	411,996	166	85.83
2012-02-22	404,004	410,496	402,996	410,004	270	85.42
2012-02-21	392,004	405,996	391,500	404,004	227	84.17
2012-02-20	404,496	405,996	395,004	398,004	293	82.92
2012-02-17	402,996	404,496	398,496	402,000	267	83.75
2012-02-16	398,004	405,000	392,496	401,496	347	83.65
2012-02-15	395,496	397,500	392,004	396,504	480	82.61
2012-02-14	381,996	390,000	381,000	388,500	171	80.94
2012-02-13	375,504	384,504	375,504	383,004	219	79.79
2012-02-10	384,996	384,996	375,000	378,000	442	78.75
2012-02-09	380,004	384,996	378,000	383,004	296	79.79
2012-02-08	381,000	381,000	375,996	377,004	311	78.54
2012-02-07	378,000	382,500	376,500	381,504	368	79.48
2012-02-06	376,500	376,500	373,500	375,000	316	78.13
2012-02-03	372,996	373,500	368,004	369,504	339	76.98
2012-02-02	372,504	373,500	370,500	372,504	302	77.61
2012-02-01	378,000	378,000	368,004	372,504	362	77.61
2012-01-31	380,004	380,004	366,996	377,004	756	78.54
2012-01-30	382,500	398,496	381,996	396,504	627	82.61
2012-01-27	386,004	386,496	378,000	380,004	301	79.17
2012-01-26	389,004	389,004	386,004	387,000	227	80.63
2012-01-25	388,500	389,004	386,496	387,996	195	80.83
2012-01-24	389,004	390,504	387,504	389,004	281	81.04
2012-01-23	389,496	389,496	387,000	387,000	191	80.63
2012-01-20	390,000	392,004	384,996	387,504	413	80.73
2012-01-19	378,000	388,500	378,000	387,504	353	80.73
2012-01-18	381,996	383,004	372,996	376,500	311	78.44
2012-01-17	387,504	389,004	382,500	383,004	154	79.79
2012-01-16	397,500	397,500	389,496	390,504	71	81.36
2012-01-13	398,496	399,504	395,004	398,496	93	83.02
2012-01-12	399,504	399,996	393,000	393,504	111	81.98
2012-01-11	398,496	402,000	396,000	399,504	121	83.23
2012-01-10	399,504	399,504	395,004	395,004	255	82.29
2012-01-06	404,004	405,504	397,500	399,504	180	83.23
2012-01-05	408,000	408,000	402,000	402,996	74	83.96
2012-01-04	409,500	411,000	404,004	405,000	149	84.38

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2012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 [2012年度]