1. HOME >
  2. 株価時系列 >
  3. 2127 >
  4. 2013年

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
2013-12-307,0007,1206,9907,09056,000295.42
2013-12-276,8906,9906,8106,99056,800291.25
2013-12-266,8206,9806,7406,84068,600285
2013-12-256,5106,8306,5106,72082,400280
2013-12-246,3006,5706,2806,470126,100269.58
2013-12-206,3606,4006,2306,27048,300261.25
2013-12-196,5006,5506,3506,39065,300266.25
2013-12-186,3106,4806,3106,45046,300268.75
2013-12-176,3406,4906,2706,31088,500262.92
2013-12-166,6806,7206,2106,250125,600260.42
2013-12-136,8506,8506,6106,69096,800278.75
2013-12-126,7406,8106,7006,77042,500282.08
2013-12-116,7306,7606,6406,74044,100280.83
2013-12-106,7506,7706,6106,70088,700279.17
2013-12-096,5906,7706,5506,72077,400280
2013-12-066,7806,7806,3306,480122,300270
2013-12-056,9106,9906,8006,84047,200285
2013-12-047,0707,0706,9006,93047,300288.75
2013-12-037,0107,1406,9607,07075,400294.58
2013-12-026,7706,9806,7706,93047,800288.75
2013-11-296,8606,9806,7406,82061,100284.17
2013-11-286,9607,0406,7906,91099,800287.92
2013-11-277,3107,3706,9607,000129,700291.67
2013-11-267,4107,5107,3807,46066,800310.83
2013-11-257,4807,6007,4107,54051,500314.17
2013-11-227,5907,6007,4307,49060,500312.08
2013-11-217,5507,6707,5307,59068,500316.25
2013-11-207,6107,7107,5307,55062,800314.58
2013-11-197,6007,6507,5207,58062,400315.83
2013-11-187,5607,6307,5007,58047,000315.83
2013-11-157,5607,6207,4907,54037,400314.17
2013-11-147,4907,6507,4407,51069,400312.92
2013-11-137,4407,5607,4107,46033,800310.83
2013-11-127,3207,4607,2807,44065,100310
2013-11-117,6907,6907,3707,41038,600308.75
2013-11-087,5007,7007,4507,50047,900312.50
2013-11-077,7107,7607,6107,61038,200317.08
2013-11-067,8307,8307,6807,70074,000320.83
2013-11-057,5807,9207,5207,750166,000322.92
2013-11-017,5907,6807,4007,46075,600310.83
2013-10-317,6407,8407,5707,59051,700316.25
2013-10-307,8207,8807,6707,79082,300324.58
2013-10-297,9307,9307,6207,72087,900321.67
2013-10-287,6207,9407,6007,93058,800330.42
2013-10-257,7507,7907,5207,56065,000315
2013-10-247,5007,7107,4507,65052,500318.75
2013-10-237,7907,8307,5007,56075,300315
2013-10-227,9407,9507,7307,74052,200322.50
2013-10-217,5107,9807,5007,940121,600330.83
2013-10-187,2607,4507,2407,370124,100307.08
2013-10-177,1307,2807,0607,10084,300295.83
2013-10-167,1607,3807,1207,13096,100297.08
2013-10-157,3807,4007,1407,15045,800297.92
2013-10-117,3007,4007,2607,33038,200305.42
2013-10-107,1707,1807,0907,13020,300297.08
2013-10-097,0907,2006,9507,17024,200298.75
2013-10-086,9207,1406,7807,08039,900295
2013-10-077,1507,2507,0207,02038,100292.50
2013-10-047,3207,3207,1007,16037,800298.33
2013-10-037,3307,4407,1807,32064,600305
2013-10-027,2607,6707,2307,360164,100306.67
2013-10-017,4507,4607,1607,18063,800299.17
2013-09-307,2307,6007,2107,52090,500313.33
2013-09-276,9707,2806,9507,23073,000301.25
2013-09-266,8206,9406,7506,94040,600289.17
2013-09-256,9906,9906,8206,87027,200286.25
2013-09-246,8707,0006,8706,98027,300290.83
2013-09-206,9207,0006,8507,00038,300291.67
2013-09-196,8006,9306,7606,91038,300287.92
2013-09-186,8206,8706,7706,80036,600283.33
2013-09-176,5906,8206,5606,78099,700282.50
2013-09-136,2906,5306,2906,53050,600272.08
2013-09-126,5706,5706,3306,39040,100266.25
2013-09-116,6106,6506,5606,59038,100274.58
2013-09-106,5706,6306,5306,61055,100275.42
2013-09-096,4806,5306,4206,53037,100272.08
2013-09-066,4306,4306,2906,38042,000265.83
2013-09-056,2706,4606,2006,43060,000267.92
2013-09-046,3806,3806,1406,17064,100257.08
2013-09-036,1406,3306,1406,33054,600263.75
2013-09-026,2006,2006,1206,13011,200255.42
2013-08-306,0806,1806,0506,15033,900256.25
2013-08-296,0506,1506,0206,10069,200254.17
2013-08-286,0606,1205,9706,05059,700252.08
2013-08-276,2806,3406,2006,29043,900262.08
2013-08-266,3106,3106,1706,29041,100262.08
2013-08-236,2006,2406,1106,22035,700259.17
2013-08-226,1506,1906,0406,15027,800256.25
2013-08-216,5506,5506,0006,120110,200255
2013-08-206,4506,6506,3706,58080,500274.17
2013-08-196,3106,4706,2806,47025,000269.58
2013-08-166,3906,3906,2706,32046,400263.33
2013-08-156,4606,5006,3906,41032,800267.08
2013-08-146,5106,5706,3206,50036,300270.83
2013-08-136,3106,5306,3006,51093,200271.25
2013-08-126,4506,5406,2406,31064,100262.92
2013-08-096,3806,4806,2406,30042,400262.50
2013-08-086,4506,5906,2306,28048,800261.67
2013-08-076,6006,6306,4406,48055,700270
2013-08-066,6706,6706,4406,60041,300275
2013-08-056,5106,7806,4306,57087,300273.75
2013-08-026,7506,7506,3006,540241,400272.50
2013-08-016,4806,8006,3606,690225,600278.75
2013-07-316,0206,8806,0206,550329,000272.92
2013-07-305,8006,0405,8006,01039,700250.42
2013-07-296,0706,0805,7605,80085,600241.67
2013-07-266,1406,1805,9006,070134,000252.92
2013-07-256,4506,4606,2106,24065,700260
2013-07-246,3806,5006,3506,49062,200270.42
2013-07-236,3206,4206,2806,38096,700265.83
2013-07-226,1706,3506,0106,330103,000263.75
2013-07-195,9206,1805,8906,160123,900256.67
2013-07-185,8505,9605,7905,92061,500246.67
2013-07-175,9005,9305,8305,84036,800243.33
2013-07-165,8005,9705,8005,90054,000245.83
2013-07-125,7605,8805,7605,80044,300241.67
2013-07-115,6405,8605,6405,77025,400240.42
2013-07-105,7305,8405,6605,77039,400240.42
2013-07-095,8305,9005,7305,79054,000241.25
2013-07-086,0006,0105,8305,83057,500242.92
2013-07-055,8906,0005,7806,00073,200250
2013-07-045,6305,9405,6305,78069,600240.83
2013-07-035,6205,8405,6105,78050,500240.83
2013-07-025,6105,9305,5805,690109,600237.08
2013-07-015,7005,7005,5305,56098,600231.67
2013-06-285,3905,5605,3905,53082,600230.42
2013-06-275,2505,3605,0805,36071,600223.33
2013-06-265,4005,4005,1105,12035,900213.33
2013-06-255,3305,4505,2605,36051,000223.33
2013-06-245,3905,4905,3105,40066,000225
2013-06-214,9705,4004,9205,29083,400220.42
2013-06-205,2905,2905,1505,17065,600215.42
2013-06-195,4305,4305,1905,29080,000220.42
2013-06-185,2405,3505,0905,29045,600220.42
2013-06-174,8505,3004,8255,25062,700218.75
2013-06-145,0105,1004,8404,87071,900202.92
2013-06-135,0505,1704,8604,88580,100203.54
2013-06-124,9405,2404,8005,19055,800216.25
2013-06-115,1805,1804,9505,01063,000208.75
2013-06-104,6005,1304,6005,08079,000211.67
2013-06-074,5454,7604,4154,640130,200193.33
2013-06-065,0305,1304,7954,89599,200203.96
2013-06-055,3305,6205,2305,23070,800217.92
2013-06-045,3305,3704,7855,210128,300217.08
2013-06-035,3005,6605,3005,45092,900227.08
2013-05-315,3605,4805,3005,44060,100226.67
2013-05-305,4605,5005,2405,28086,800220
2013-05-295,5505,7605,4105,570149,900232.08
2013-05-285,3205,5105,2405,350105,400222.92
2013-05-275,5605,6705,3305,520112,300230
2013-05-245,6005,9205,5605,840213,500243.33
2013-05-236,0606,1605,6505,700188,400237.50
2013-05-226,3406,3706,2306,280101,700261.67
2013-05-216,4606,5406,3006,38082,700265.83
2013-05-206,5806,6006,3606,440124,900268.33
2013-05-176,0206,3906,0106,380121,000265.83
2013-05-166,4106,4205,8006,120131,000255
2013-05-156,7006,7006,2206,490197,900270.42
2013-05-146,2506,7206,2006,540237,700272.50
2013-05-136,0006,3005,9606,200179,100258.33
2013-05-105,8106,0005,7005,930156,100247.08
2013-05-095,8906,0305,7405,800182,000241.67
2013-05-085,8505,9405,7105,790352,200241.25
2013-05-075,7906,0505,4505,950427,800247.92
2013-05-025,0305,2204,9305,210178,900217.08
2013-05-015,0005,1004,9104,955129,400206.46
2013-04-304,9255,1704,9105,140116,400214.17
2013-04-264,9905,0204,8304,85573,000202.29
2013-04-254,9905,0604,9105,02063,000209.17
2013-04-245,0005,0504,8904,95572,500206.46
2013-04-234,9405,0504,8804,940102,300205.83
2013-04-224,7004,8904,7004,875116,900203.13
2013-04-194,7004,7004,5654,63065,300192.92
2013-04-185,1005,1004,6954,715147,800196.46
2013-04-174,5104,6704,5104,63059,100192.92
2013-04-164,4754,5204,4004,47063,700186.25
2013-04-154,4404,5704,4404,54540,000189.38
2013-04-124,6004,6604,5304,58048,300190.83
2013-04-114,5004,5954,4854,57586,500190.63
2013-04-104,3954,5654,3954,430118,300184.58
2013-04-094,8204,8704,5804,675172,300194.79
2013-04-084,5304,8104,5004,810315,200200.42
2013-04-054,2654,3154,0354,110145,500171.25
2013-04-043,8704,1703,8604,160131,700173.33
2013-04-033,8603,9103,8103,85560,700160.63
2013-04-023,8003,9303,7003,81079,900158.75
2013-04-014,0704,1003,8153,81587,800158.96
2013-03-294,1054,1804,0954,14562,400172.71
2013-03-284,1404,1604,0904,14538,100172.71
2013-03-274,0504,1804,0504,16051,900173.33
2013-03-264,0804,1304,0504,09554,300170.63
2013-03-254,0454,1004,0104,08045,300170
2013-03-224,1604,1704,0504,05058,800168.75
2013-03-214,0604,1604,0304,10078,000170.83
2013-03-194,0554,1254,0404,07057,400169.58
2013-03-184,0704,1454,0304,06066,800169.17
2013-03-154,1004,1954,0804,150136,200172.92
2013-03-144,1754,1753,9804,040178,100168.33
2013-03-133,8404,3753,8404,255220,600177.29
2013-03-123,7003,8303,6703,800113,500158.33
2013-03-113,7003,7303,6503,72558,500155.21
2013-03-083,5603,6103,5503,59075,900149.58
2013-03-073,5503,6103,5353,59053,900149.58
2013-03-063,4853,5553,4853,53551,100147.29
2013-03-053,4803,4903,3153,46557,600144.38
2013-03-043,4703,5153,4353,47059,800144.58
2013-03-013,3503,4403,3503,41051,000142.08
2013-02-283,3853,3903,3103,34547,500139.38
2013-02-273,2003,3803,2003,360154,200140
2013-02-263,1903,2253,1603,19084,900132.92
2013-02-253,1603,2153,1303,19073,100132.92
2013-02-223,1953,2103,1453,19055,400132.92
2013-02-213,2103,2203,1753,18545,000132.71
2013-02-203,2353,2403,1753,21075,000133.75
2013-02-193,1203,1753,1153,16556,700131.88
2013-02-183,0853,1253,0453,09036,200128.75
2013-02-153,0253,0702,9712,99985,000124.96
2013-02-143,1053,1403,0053,05083,800127.08
2013-02-133,1753,1953,1103,13049,000130.42
2013-02-123,2503,2703,2003,20036,600133.33
2013-02-083,1703,2403,1603,20062,600133.33
2013-02-073,2803,2803,2153,24068,600135
2013-02-063,2703,3303,2603,28548,400136.88
2013-02-053,2853,3403,2203,22573,400134.38
2013-02-043,3353,3403,2553,28546,300136.88
2013-02-013,2703,3453,2553,33083,600138.75
2013-01-313,2703,2953,2003,230104,200134.58
2013-01-303,1853,2003,1553,17042,700132.08
2013-01-293,2003,2003,1003,11581,800129.79
2013-01-283,1253,2203,1253,21075,300133.75
2013-01-253,1553,1753,0703,10589,800129.38
2013-01-243,0603,1403,0603,14077,500130.83
2013-01-232,9703,0652,9503,060111,700127.50
2013-01-222,8993,0002,8752,96383,800123.46
2013-01-212,9002,9452,8962,91444,000121.42
2013-01-182,8592,8922,8182,89166,100120.46
2013-01-172,8602,8702,8002,817103,100117.38
2013-01-162,8592,8802,8402,85550,600118.96
2013-01-152,8682,8682,8102,83759,100118.21
2013-01-112,8572,8682,8132,82047,400117.50
2013-01-102,8192,8702,7952,85782,400119.04
2013-01-092,7642,8202,7602,78092,100115.83
2013-01-082,7202,7752,7202,74395,800114.29
2013-01-072,7402,7402,6522,711149,300112.96
2013-01-042,9002,9002,7702,825103,800117.71

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