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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	7,000	7,120	6,990	7,090	56,000	295.42
2013-12-27	6,890	6,990	6,810	6,990	56,800	291.25
2013-12-26	6,820	6,980	6,740	6,840	68,600	285
2013-12-25	6,510	6,830	6,510	6,720	82,400	280
2013-12-24	6,300	6,570	6,280	6,470	126,100	269.58
2013-12-20	6,360	6,400	6,230	6,270	48,300	261.25
2013-12-19	6,500	6,550	6,350	6,390	65,300	266.25
2013-12-18	6,310	6,480	6,310	6,450	46,300	268.75
2013-12-17	6,340	6,490	6,270	6,310	88,500	262.92
2013-12-16	6,680	6,720	6,210	6,250	125,600	260.42
2013-12-13	6,850	6,850	6,610	6,690	96,800	278.75
2013-12-12	6,740	6,810	6,700	6,770	42,500	282.08
2013-12-11	6,730	6,760	6,640	6,740	44,100	280.83
2013-12-10	6,750	6,770	6,610	6,700	88,700	279.17
2013-12-09	6,590	6,770	6,550	6,720	77,400	280
2013-12-06	6,780	6,780	6,330	6,480	122,300	270
2013-12-05	6,910	6,990	6,800	6,840	47,200	285
2013-12-04	7,070	7,070	6,900	6,930	47,300	288.75
2013-12-03	7,010	7,140	6,960	7,070	75,400	294.58
2013-12-02	6,770	6,980	6,770	6,930	47,800	288.75
2013-11-29	6,860	6,980	6,740	6,820	61,100	284.17
2013-11-28	6,960	7,040	6,790	6,910	99,800	287.92
2013-11-27	7,310	7,370	6,960	7,000	129,700	291.67
2013-11-26	7,410	7,510	7,380	7,460	66,800	310.83
2013-11-25	7,480	7,600	7,410	7,540	51,500	314.17
2013-11-22	7,590	7,600	7,430	7,490	60,500	312.08
2013-11-21	7,550	7,670	7,530	7,590	68,500	316.25
2013-11-20	7,610	7,710	7,530	7,550	62,800	314.58
2013-11-19	7,600	7,650	7,520	7,580	62,400	315.83
2013-11-18	7,560	7,630	7,500	7,580	47,000	315.83
2013-11-15	7,560	7,620	7,490	7,540	37,400	314.17
2013-11-14	7,490	7,650	7,440	7,510	69,400	312.92
2013-11-13	7,440	7,560	7,410	7,460	33,800	310.83
2013-11-12	7,320	7,460	7,280	7,440	65,100	310
2013-11-11	7,690	7,690	7,370	7,410	38,600	308.75
2013-11-08	7,500	7,700	7,450	7,500	47,900	312.50
2013-11-07	7,710	7,760	7,610	7,610	38,200	317.08
2013-11-06	7,830	7,830	7,680	7,700	74,000	320.83
2013-11-05	7,580	7,920	7,520	7,750	166,000	322.92
2013-11-01	7,590	7,680	7,400	7,460	75,600	310.83
2013-10-31	7,640	7,840	7,570	7,590	51,700	316.25
2013-10-30	7,820	7,880	7,670	7,790	82,300	324.58
2013-10-29	7,930	7,930	7,620	7,720	87,900	321.67
2013-10-28	7,620	7,940	7,600	7,930	58,800	330.42
2013-10-25	7,750	7,790	7,520	7,560	65,000	315
2013-10-24	7,500	7,710	7,450	7,650	52,500	318.75
2013-10-23	7,790	7,830	7,500	7,560	75,300	315
2013-10-22	7,940	7,950	7,730	7,740	52,200	322.50
2013-10-21	7,510	7,980	7,500	7,940	121,600	330.83
2013-10-18	7,260	7,450	7,240	7,370	124,100	307.08
2013-10-17	7,130	7,280	7,060	7,100	84,300	295.83
2013-10-16	7,160	7,380	7,120	7,130	96,100	297.08
2013-10-15	7,380	7,400	7,140	7,150	45,800	297.92
2013-10-11	7,300	7,400	7,260	7,330	38,200	305.42
2013-10-10	7,170	7,180	7,090	7,130	20,300	297.08
2013-10-09	7,090	7,200	6,950	7,170	24,200	298.75
2013-10-08	6,920	7,140	6,780	7,080	39,900	295
2013-10-07	7,150	7,250	7,020	7,020	38,100	292.50
2013-10-04	7,320	7,320	7,100	7,160	37,800	298.33
2013-10-03	7,330	7,440	7,180	7,320	64,600	305
2013-10-02	7,260	7,670	7,230	7,360	164,100	306.67
2013-10-01	7,450	7,460	7,160	7,180	63,800	299.17
2013-09-30	7,230	7,600	7,210	7,520	90,500	313.33
2013-09-27	6,970	7,280	6,950	7,230	73,000	301.25
2013-09-26	6,820	6,940	6,750	6,940	40,600	289.17
2013-09-25	6,990	6,990	6,820	6,870	27,200	286.25
2013-09-24	6,870	7,000	6,870	6,980	27,300	290.83
2013-09-20	6,920	7,000	6,850	7,000	38,300	291.67
2013-09-19	6,800	6,930	6,760	6,910	38,300	287.92
2013-09-18	6,820	6,870	6,770	6,800	36,600	283.33
2013-09-17	6,590	6,820	6,560	6,780	99,700	282.50
2013-09-13	6,290	6,530	6,290	6,530	50,600	272.08
2013-09-12	6,570	6,570	6,330	6,390	40,100	266.25
2013-09-11	6,610	6,650	6,560	6,590	38,100	274.58
2013-09-10	6,570	6,630	6,530	6,610	55,100	275.42
2013-09-09	6,480	6,530	6,420	6,530	37,100	272.08
2013-09-06	6,430	6,430	6,290	6,380	42,000	265.83
2013-09-05	6,270	6,460	6,200	6,430	60,000	267.92
2013-09-04	6,380	6,380	6,140	6,170	64,100	257.08
2013-09-03	6,140	6,330	6,140	6,330	54,600	263.75
2013-09-02	6,200	6,200	6,120	6,130	11,200	255.42
2013-08-30	6,080	6,180	6,050	6,150	33,900	256.25
2013-08-29	6,050	6,150	6,020	6,100	69,200	254.17
2013-08-28	6,060	6,120	5,970	6,050	59,700	252.08
2013-08-27	6,280	6,340	6,200	6,290	43,900	262.08
2013-08-26	6,310	6,310	6,170	6,290	41,100	262.08
2013-08-23	6,200	6,240	6,110	6,220	35,700	259.17
2013-08-22	6,150	6,190	6,040	6,150	27,800	256.25
2013-08-21	6,550	6,550	6,000	6,120	110,200	255
2013-08-20	6,450	6,650	6,370	6,580	80,500	274.17
2013-08-19	6,310	6,470	6,280	6,470	25,000	269.58
2013-08-16	6,390	6,390	6,270	6,320	46,400	263.33
2013-08-15	6,460	6,500	6,390	6,410	32,800	267.08
2013-08-14	6,510	6,570	6,320	6,500	36,300	270.83
2013-08-13	6,310	6,530	6,300	6,510	93,200	271.25
2013-08-12	6,450	6,540	6,240	6,310	64,100	262.92
2013-08-09	6,380	6,480	6,240	6,300	42,400	262.50
2013-08-08	6,450	6,590	6,230	6,280	48,800	261.67
2013-08-07	6,600	6,630	6,440	6,480	55,700	270
2013-08-06	6,670	6,670	6,440	6,600	41,300	275
2013-08-05	6,510	6,780	6,430	6,570	87,300	273.75
2013-08-02	6,750	6,750	6,300	6,540	241,400	272.50
2013-08-01	6,480	6,800	6,360	6,690	225,600	278.75
2013-07-31	6,020	6,880	6,020	6,550	329,000	272.92
2013-07-30	5,800	6,040	5,800	6,010	39,700	250.42
2013-07-29	6,070	6,080	5,760	5,800	85,600	241.67
2013-07-26	6,140	6,180	5,900	6,070	134,000	252.92
2013-07-25	6,450	6,460	6,210	6,240	65,700	260
2013-07-24	6,380	6,500	6,350	6,490	62,200	270.42
2013-07-23	6,320	6,420	6,280	6,380	96,700	265.83
2013-07-22	6,170	6,350	6,010	6,330	103,000	263.75
2013-07-19	5,920	6,180	5,890	6,160	123,900	256.67
2013-07-18	5,850	5,960	5,790	5,920	61,500	246.67
2013-07-17	5,900	5,930	5,830	5,840	36,800	243.33
2013-07-16	5,800	5,970	5,800	5,900	54,000	245.83
2013-07-12	5,760	5,880	5,760	5,800	44,300	241.67
2013-07-11	5,640	5,860	5,640	5,770	25,400	240.42
2013-07-10	5,730	5,840	5,660	5,770	39,400	240.42
2013-07-09	5,830	5,900	5,730	5,790	54,000	241.25
2013-07-08	6,000	6,010	5,830	5,830	57,500	242.92
2013-07-05	5,890	6,000	5,780	6,000	73,200	250
2013-07-04	5,630	5,940	5,630	5,780	69,600	240.83
2013-07-03	5,620	5,840	5,610	5,780	50,500	240.83
2013-07-02	5,610	5,930	5,580	5,690	109,600	237.08
2013-07-01	5,700	5,700	5,530	5,560	98,600	231.67
2013-06-28	5,390	5,560	5,390	5,530	82,600	230.42
2013-06-27	5,250	5,360	5,080	5,360	71,600	223.33
2013-06-26	5,400	5,400	5,110	5,120	35,900	213.33
2013-06-25	5,330	5,450	5,260	5,360	51,000	223.33
2013-06-24	5,390	5,490	5,310	5,400	66,000	225
2013-06-21	4,970	5,400	4,920	5,290	83,400	220.42
2013-06-20	5,290	5,290	5,150	5,170	65,600	215.42
2013-06-19	5,430	5,430	5,190	5,290	80,000	220.42
2013-06-18	5,240	5,350	5,090	5,290	45,600	220.42
2013-06-17	4,850	5,300	4,825	5,250	62,700	218.75
2013-06-14	5,010	5,100	4,840	4,870	71,900	202.92
2013-06-13	5,050	5,170	4,860	4,885	80,100	203.54
2013-06-12	4,940	5,240	4,800	5,190	55,800	216.25
2013-06-11	5,180	5,180	4,950	5,010	63,000	208.75
2013-06-10	4,600	5,130	4,600	5,080	79,000	211.67
2013-06-07	4,545	4,760	4,415	4,640	130,200	193.33
2013-06-06	5,030	5,130	4,795	4,895	99,200	203.96
2013-06-05	5,330	5,620	5,230	5,230	70,800	217.92
2013-06-04	5,330	5,370	4,785	5,210	128,300	217.08
2013-06-03	5,300	5,660	5,300	5,450	92,900	227.08
2013-05-31	5,360	5,480	5,300	5,440	60,100	226.67
2013-05-30	5,460	5,500	5,240	5,280	86,800	220
2013-05-29	5,550	5,760	5,410	5,570	149,900	232.08
2013-05-28	5,320	5,510	5,240	5,350	105,400	222.92
2013-05-27	5,560	5,670	5,330	5,520	112,300	230
2013-05-24	5,600	5,920	5,560	5,840	213,500	243.33
2013-05-23	6,060	6,160	5,650	5,700	188,400	237.50
2013-05-22	6,340	6,370	6,230	6,280	101,700	261.67
2013-05-21	6,460	6,540	6,300	6,380	82,700	265.83
2013-05-20	6,580	6,600	6,360	6,440	124,900	268.33
2013-05-17	6,020	6,390	6,010	6,380	121,000	265.83
2013-05-16	6,410	6,420	5,800	6,120	131,000	255
2013-05-15	6,700	6,700	6,220	6,490	197,900	270.42
2013-05-14	6,250	6,720	6,200	6,540	237,700	272.50
2013-05-13	6,000	6,300	5,960	6,200	179,100	258.33
2013-05-10	5,810	6,000	5,700	5,930	156,100	247.08
2013-05-09	5,890	6,030	5,740	5,800	182,000	241.67
2013-05-08	5,850	5,940	5,710	5,790	352,200	241.25
2013-05-07	5,790	6,050	5,450	5,950	427,800	247.92
2013-05-02	5,030	5,220	4,930	5,210	178,900	217.08
2013-05-01	5,000	5,100	4,910	4,955	129,400	206.46
2013-04-30	4,925	5,170	4,910	5,140	116,400	214.17
2013-04-26	4,990	5,020	4,830	4,855	73,000	202.29
2013-04-25	4,990	5,060	4,910	5,020	63,000	209.17
2013-04-24	5,000	5,050	4,890	4,955	72,500	206.46
2013-04-23	4,940	5,050	4,880	4,940	102,300	205.83
2013-04-22	4,700	4,890	4,700	4,875	116,900	203.13
2013-04-19	4,700	4,700	4,565	4,630	65,300	192.92
2013-04-18	5,100	5,100	4,695	4,715	147,800	196.46
2013-04-17	4,510	4,670	4,510	4,630	59,100	192.92
2013-04-16	4,475	4,520	4,400	4,470	63,700	186.25
2013-04-15	4,440	4,570	4,440	4,545	40,000	189.38
2013-04-12	4,600	4,660	4,530	4,580	48,300	190.83
2013-04-11	4,500	4,595	4,485	4,575	86,500	190.63
2013-04-10	4,395	4,565	4,395	4,430	118,300	184.58
2013-04-09	4,820	4,870	4,580	4,675	172,300	194.79
2013-04-08	4,530	4,810	4,500	4,810	315,200	200.42
2013-04-05	4,265	4,315	4,035	4,110	145,500	171.25
2013-04-04	3,870	4,170	3,860	4,160	131,700	173.33
2013-04-03	3,860	3,910	3,810	3,855	60,700	160.63
2013-04-02	3,800	3,930	3,700	3,810	79,900	158.75
2013-04-01	4,070	4,100	3,815	3,815	87,800	158.96
2013-03-29	4,105	4,180	4,095	4,145	62,400	172.71
2013-03-28	4,140	4,160	4,090	4,145	38,100	172.71
2013-03-27	4,050	4,180	4,050	4,160	51,900	173.33
2013-03-26	4,080	4,130	4,050	4,095	54,300	170.63
2013-03-25	4,045	4,100	4,010	4,080	45,300	170
2013-03-22	4,160	4,170	4,050	4,050	58,800	168.75
2013-03-21	4,060	4,160	4,030	4,100	78,000	170.83
2013-03-19	4,055	4,125	4,040	4,070	57,400	169.58
2013-03-18	4,070	4,145	4,030	4,060	66,800	169.17
2013-03-15	4,100	4,195	4,080	4,150	136,200	172.92
2013-03-14	4,175	4,175	3,980	4,040	178,100	168.33
2013-03-13	3,840	4,375	3,840	4,255	220,600	177.29
2013-03-12	3,700	3,830	3,670	3,800	113,500	158.33
2013-03-11	3,700	3,730	3,650	3,725	58,500	155.21
2013-03-08	3,560	3,610	3,550	3,590	75,900	149.58
2013-03-07	3,550	3,610	3,535	3,590	53,900	149.58
2013-03-06	3,485	3,555	3,485	3,535	51,100	147.29
2013-03-05	3,480	3,490	3,315	3,465	57,600	144.38
2013-03-04	3,470	3,515	3,435	3,470	59,800	144.58
2013-03-01	3,350	3,440	3,350	3,410	51,000	142.08
2013-02-28	3,385	3,390	3,310	3,345	47,500	139.38
2013-02-27	3,200	3,380	3,200	3,360	154,200	140
2013-02-26	3,190	3,225	3,160	3,190	84,900	132.92
2013-02-25	3,160	3,215	3,130	3,190	73,100	132.92
2013-02-22	3,195	3,210	3,145	3,190	55,400	132.92
2013-02-21	3,210	3,220	3,175	3,185	45,000	132.71
2013-02-20	3,235	3,240	3,175	3,210	75,000	133.75
2013-02-19	3,120	3,175	3,115	3,165	56,700	131.88
2013-02-18	3,085	3,125	3,045	3,090	36,200	128.75
2013-02-15	3,025	3,070	2,971	2,999	85,000	124.96
2013-02-14	3,105	3,140	3,005	3,050	83,800	127.08
2013-02-13	3,175	3,195	3,110	3,130	49,000	130.42
2013-02-12	3,250	3,270	3,200	3,200	36,600	133.33
2013-02-08	3,170	3,240	3,160	3,200	62,600	133.33
2013-02-07	3,280	3,280	3,215	3,240	68,600	135
2013-02-06	3,270	3,330	3,260	3,285	48,400	136.88
2013-02-05	3,285	3,340	3,220	3,225	73,400	134.38
2013-02-04	3,335	3,340	3,255	3,285	46,300	136.88
2013-02-01	3,270	3,345	3,255	3,330	83,600	138.75
2013-01-31	3,270	3,295	3,200	3,230	104,200	134.58
2013-01-30	3,185	3,200	3,155	3,170	42,700	132.08
2013-01-29	3,200	3,200	3,100	3,115	81,800	129.79
2013-01-28	3,125	3,220	3,125	3,210	75,300	133.75
2013-01-25	3,155	3,175	3,070	3,105	89,800	129.38
2013-01-24	3,060	3,140	3,060	3,140	77,500	130.83
2013-01-23	2,970	3,065	2,950	3,060	111,700	127.50
2013-01-22	2,899	3,000	2,875	2,963	83,800	123.46
2013-01-21	2,900	2,945	2,896	2,914	44,000	121.42
2013-01-18	2,859	2,892	2,818	2,891	66,100	120.46
2013-01-17	2,860	2,870	2,800	2,817	103,100	117.38
2013-01-16	2,859	2,880	2,840	2,855	50,600	118.96
2013-01-15	2,868	2,868	2,810	2,837	59,100	118.21
2013-01-11	2,857	2,868	2,813	2,820	47,400	117.50
2013-01-10	2,819	2,870	2,795	2,857	82,400	119.04
2013-01-09	2,764	2,820	2,760	2,780	92,100	115.83
2013-01-08	2,720	2,775	2,720	2,743	95,800	114.29
2013-01-07	2,740	2,740	2,652	2,711	149,300	112.96
2013-01-04	2,900	2,900	2,770	2,825	103,800	117.71

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 [2013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 [2013年度]