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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,214	2,229	2,185	2,216	1,274,400	1,108
2018-12-27	2,274	2,295	2,188	2,254	1,594,300	1,127
2018-12-26	2,065	2,147	2,029	2,074	1,492,100	1,037
2018-12-25	2,064	2,103	2,030	2,045	1,100,400	1,022.50
2018-12-21	2,118	2,192	2,118	2,164	2,025,900	1,082
2018-12-20	2,209	2,237	2,100	2,129	1,571,600	1,064.50
2018-12-19	2,291	2,300	2,217	2,254	1,769,700	1,127
2018-12-18	2,391	2,418	2,306	2,308	1,409,400	1,154
2018-12-17	2,540	2,543	2,459	2,465	1,124,800	1,232.50
2018-12-14	2,668	2,669	2,549	2,561	784,000	1,280.50
2018-12-13	2,680	2,689	2,578	2,676	815,300	1,338
2018-12-12	2,564	2,659	2,505	2,655	948,500	1,327.50
2018-12-11	2,713	2,730	2,548	2,553	1,107,300	1,276.50
2018-12-10	2,701	2,729	2,663	2,693	798,700	1,346.50
2018-12-07	2,613	2,748	2,603	2,737	736,800	1,368.50
2018-12-06	2,678	2,691	2,563	2,599	800,300	1,299.50
2018-12-05	2,643	2,745	2,629	2,701	646,800	1,350.50
2018-12-04	2,795	2,822	2,725	2,727	1,268,900	1,363.50
2018-12-03	2,710	2,787	2,702	2,782	931,600	1,391
2018-11-30	2,658	2,660	2,594	2,647	1,441,700	1,323.50
2018-11-29	2,690	2,706	2,666	2,671	1,306,000	1,335.50
2018-11-28	2,564	2,625	2,559	2,593	889,700	1,296.50
2018-11-27	2,556	2,572	2,518	2,534	792,500	1,267
2018-11-26	2,550	2,559	2,485	2,528	826,300	1,264
2018-11-22	2,501	2,566	2,500	2,561	633,800	1,280.50
2018-11-21	2,454	2,535	2,452	2,496	970,900	1,248
2018-11-20	2,554	2,561	2,498	2,504	1,223,000	1,252
2018-11-19	2,587	2,602	2,550	2,587	1,217,900	1,293.50
2018-11-16	2,636	2,661	2,557	2,565	993,200	1,282.50
2018-11-15	2,613	2,641	2,597	2,618	814,700	1,309
2018-11-14	2,699	2,721	2,593	2,596	1,213,900	1,298
2018-11-13	2,650	2,706	2,606	2,690	843,200	1,345
2018-11-12	2,814	2,857	2,748	2,750	636,400	1,375
2018-11-09	2,899	2,936	2,827	2,835	701,300	1,417.50
2018-11-08	2,868	2,906	2,825	2,887	908,000	1,443.50
2018-11-07	2,813	2,858	2,789	2,826	1,092,200	1,413
2018-11-06	2,817	2,846	2,775	2,806	726,900	1,403
2018-11-05	2,828	2,890	2,810	2,811	1,103,400	1,405.50
2018-11-02	2,698	2,852	2,675	2,847	1,515,900	1,423.50
2018-11-01	2,720	2,734	2,644	2,683	1,000,300	1,341.50
2018-10-31	2,701	2,742	2,668	2,707	2,005,100	1,353.50
2018-10-30	2,526	2,638	2,492	2,573	3,198,500	1,286.50
2018-10-29	2,745	2,748	2,548	2,560	2,210,000	1,280
2018-10-26	2,997	3,015	2,730	2,741	2,183,400	1,370.50
2018-10-25	2,863	2,895	2,807	2,811	1,241,400	1,405.50
2018-10-24	3,015	3,020	2,921	2,948	934,800	1,474
2018-10-23	3,075	3,075	3,000	3,005	463,300	1,502.50
2018-10-22	3,055	3,110	3,030	3,090	745,200	1,545
2018-10-19	3,015	3,105	3,005	3,090	602,100	1,545
2018-10-18	3,205	3,205	3,105	3,105	563,200	1,552.50
2018-10-17	3,125	3,165	3,100	3,155	1,008,800	1,577.50
2018-10-16	3,115	3,170	3,015	3,075	1,156,700	1,537.50
2018-10-15	3,170	3,210	3,140	3,145	697,800	1,572.50
2018-10-12	3,105	3,205	3,105	3,195	695,000	1,597.50
2018-10-11	3,095	3,170	3,075	3,150	1,375,700	1,575
2018-10-10	3,220	3,275	3,155	3,255	1,719,000	1,627.50
2018-10-09	3,405	3,405	3,225	3,285	1,209,600	1,642.50
2018-10-05	3,435	3,455	3,405	3,445	718,600	1,722.50
2018-10-04	3,475	3,480	3,425	3,440	718,600	1,720
2018-10-03	3,415	3,470	3,410	3,440	792,400	1,720
2018-10-02	3,450	3,465	3,395	3,410	745,600	1,705
2018-10-01	3,390	3,455	3,380	3,440	697,600	1,720
2018-09-28	3,440	3,440	3,390	3,410	590,700	1,705
2018-09-27	3,420	3,430	3,380	3,400	938,800	1,700
2018-09-26	3,395	3,440	3,385	3,430	1,361,400	1,715
2018-09-25	3,275	3,345	3,245	3,345	1,006,200	1,672.50
2018-09-21	3,245	3,280	3,180	3,265	1,381,600	1,632.50
2018-09-20	3,220	3,225	3,175	3,190	1,285,700	1,595
2018-09-19	3,200	3,255	3,170	3,255	1,709,200	1,627.50
2018-09-18	3,080	3,145	3,035	3,135	966,400	1,567.50
2018-09-14	2,980	3,070	2,976	3,065	1,582,000	1,532.50
2018-09-13	2,835	2,955	2,835	2,944	1,200,200	1,472
2018-09-12	2,821	2,840	2,791	2,834	635,400	1,417
2018-09-11	2,812	2,827	2,798	2,814	657,900	1,407
2018-09-10	2,796	2,846	2,786	2,804	998,200	1,402
2018-09-07	2,829	2,853	2,781	2,811	915,600	1,405.50
2018-09-06	2,899	2,935	2,863	2,879	1,203,600	1,439.50
2018-09-05	3,035	3,050	2,958	2,970	1,256,500	1,485
2018-09-04	2,936	3,065	2,924	2,984	1,559,300	1,492
2018-09-03	2,915	2,979	2,915	2,918	882,800	1,459
2018-08-31	2,900	2,938	2,900	2,909	852,400	1,454.50
2018-08-30	2,890	2,918	2,867	2,905	1,039,400	1,452.50
2018-08-29	2,899	2,924	2,871	2,882	892,200	1,441
2018-08-28	2,944	2,959	2,874	2,890	1,384,600	1,445
2018-08-27	2,872	2,906	2,837	2,905	1,178,000	1,452.50
2018-08-24	2,813	2,867	2,751	2,848	2,061,400	1,424
2018-08-23	2,667	2,755	2,648	2,733	1,136,000	1,366.50
2018-08-22	2,612	2,680	2,599	2,662	1,220,600	1,331
2018-08-21	2,587	2,624	2,555	2,610	1,378,800	1,305
2018-08-20	2,710	2,710	2,606	2,618	1,358,500	1,309
2018-08-17	2,749	2,765	2,713	2,728	1,074,800	1,364
2018-08-16	2,726	2,729	2,680	2,706	1,052,300	1,353
2018-08-15	2,809	2,809	2,742	2,758	1,177,900	1,379
2018-08-14	2,794	2,842	2,746	2,810	1,605,500	1,405
2018-08-13	2,836	2,860	2,743	2,749	1,341,800	1,374.50
2018-08-10	2,911	2,942	2,839	2,846	1,279,600	1,423
2018-08-09	2,775	2,913	2,771	2,902	1,885,200	1,451
2018-08-08	2,761	2,819	2,743	2,785	2,050,000	1,392.50
2018-08-07	2,811	2,812	2,719	2,768	1,831,300	1,384
2018-08-06	2,924	2,942	2,833	2,861	1,993,600	1,430.50
2018-08-03	2,981	3,045	2,946	2,948	1,806,300	1,474
2018-08-02	2,980	3,125	2,978	2,996	2,949,400	1,498
2018-08-01	3,000	3,030	2,913	2,943	2,443,700	1,471.50
2018-07-31	2,660	2,976	2,660	2,976	7,035,300	1,488
2018-07-30	3,465	3,465	3,320	3,360	969,900	1,680
2018-07-27	3,410	3,480	3,410	3,465	757,800	1,732.50
2018-07-26	3,335	3,405	3,320	3,395	657,000	1,697.50
2018-07-25	3,290	3,300	3,250	3,290	701,000	1,645
2018-07-24	3,350	3,355	3,295	3,320	567,400	1,660
2018-07-23	3,365	3,390	3,325	3,340	680,800	1,670
2018-07-20	3,340	3,380	3,315	3,365	626,800	1,682.50
2018-07-19	3,315	3,405	3,300	3,355	857,400	1,677.50
2018-07-18	3,330	3,355	3,265	3,315	816,200	1,657.50
2018-07-17	3,390	3,390	3,315	3,330	788,100	1,665
2018-07-13	3,310	3,405	3,310	3,395	737,900	1,697.50
2018-07-12	3,320	3,380	3,300	3,300	629,000	1,650
2018-07-11	3,245	3,325	3,230	3,270	711,700	1,635
2018-07-10	3,380	3,390	3,270	3,300	901,000	1,650
2018-07-09	3,265	3,380	3,265	3,310	1,135,900	1,655
2018-07-06	3,285	3,315	3,155	3,225	1,176,300	1,612.50
2018-07-05	3,315	3,385	3,295	3,305	1,690,800	1,652.50
2018-07-04	3,165	3,320	3,150	3,305	1,858,600	1,652.50
2018-07-03	3,035	3,150	3,030	3,130	1,919,900	1,565
2018-07-02	3,190	3,195	2,991	2,997	2,267,600	1,498.50
2018-06-29	3,265	3,270	3,200	3,215	1,203,400	1,607.50
2018-06-28	3,225	3,250	3,165	3,245	889,700	1,622.50
2018-06-27	3,240	3,325	3,235	3,240	917,400	1,620
2018-06-26	3,325	3,330	3,225	3,240	1,472,700	1,620
2018-06-25	3,455	3,455	3,375	3,390	608,700	1,695
2018-06-22	3,440	3,510	3,420	3,470	529,300	1,735
2018-06-21	3,455	3,495	3,430	3,470	521,800	1,735
2018-06-20	3,400	3,460	3,360	3,455	614,900	1,727.50
2018-06-19	3,540	3,545	3,400	3,410	752,600	1,705
2018-06-18	3,550	3,585	3,505	3,530	560,900	1,765
2018-06-15	3,570	3,595	3,515	3,530	724,500	1,765
2018-06-14	3,510	3,560	3,470	3,545	643,600	1,772.50
2018-06-13	3,580	3,610	3,535	3,550	895,800	1,775
2018-06-12	3,515	3,555	3,490	3,550	615,600	1,775
2018-06-11	3,475	3,520	3,455	3,480	675,500	1,740
2018-06-08	3,355	3,470	3,355	3,450	752,300	1,725
2018-06-07	3,390	3,405	3,335	3,365	835,300	1,682.50
2018-06-06	3,520	3,525	3,375	3,390	1,025,600	1,695
2018-06-05	3,500	3,540	3,485	3,520	595,700	1,760
2018-06-04	3,550	3,580	3,485	3,500	632,400	1,750
2018-06-01	3,560	3,615	3,510	3,530	685,000	1,765
2018-05-31	3,570	3,630	3,550	3,580	918,000	1,790
2018-05-30	3,550	3,625	3,525	3,555	894,300	1,777.50
2018-05-29	3,665	3,680	3,610	3,640	757,900	1,820
2018-05-28	3,675	3,695	3,600	3,680	914,000	1,840
2018-05-25	3,585	3,675	3,505	3,660	1,364,500	1,830
2018-05-24	3,600	3,625	3,565	3,615	1,329,200	1,807.50
2018-05-23	3,475	3,580	3,465	3,520	1,283,800	1,760
2018-05-22	3,445	3,535	3,440	3,475	945,400	1,737.50
2018-05-21	3,405	3,470	3,395	3,415	733,400	1,707.50
2018-05-18	3,360	3,390	3,305	3,380	731,300	1,690
2018-05-17	3,450	3,455	3,355	3,370	931,700	1,685
2018-05-16	3,415	3,485	3,400	3,425	1,020,300	1,712.50
2018-05-15	3,460	3,480	3,395	3,410	980,000	1,705
2018-05-14	3,400	3,465	3,375	3,460	1,224,500	1,730
2018-05-11	3,300	3,385	3,285	3,380	884,800	1,690
2018-05-10	3,360	3,385	3,270	3,280	696,900	1,640
2018-05-09	3,310	3,380	3,300	3,325	1,029,600	1,662.50
2018-05-08	3,280	3,325	3,230	3,310	831,300	1,655
2018-05-07	3,410	3,410	3,280	3,285	1,256,700	1,642.50
2018-05-02	3,265	3,405	3,235	3,395	1,708,600	1,697.50
2018-05-01	3,100	3,220	3,095	3,195	1,112,100	1,597.50
2018-04-27	3,270	3,280	3,190	3,210	991,200	1,605
2018-04-26	3,240	3,300	3,170	3,235	1,173,800	1,617.50
2018-04-25	3,300	3,310	3,235	3,240	662,600	1,620
2018-04-24	3,330	3,340	3,295	3,305	609,100	1,652.50
2018-04-23	3,350	3,365	3,280	3,305	541,900	1,652.50
2018-04-20	3,290	3,350	3,290	3,325	574,600	1,662.50
2018-04-19	3,410	3,430	3,300	3,300	846,200	1,650
2018-04-18	3,295	3,430	3,290	3,410	1,360,900	1,705
2018-04-17	3,430	3,475	3,340	3,365	1,605,200	1,682.50
2018-04-16	3,540	3,555	3,480	3,495	841,500	1,747.50
2018-04-13	3,575	3,575	3,470	3,500	1,004,800	1,750
2018-04-12	3,545	3,595	3,525	3,550	851,900	1,775
2018-04-11	3,640	3,655	3,480	3,515	1,310,200	1,757.50
2018-04-10	3,805	3,805	3,575	3,635	1,801,600	1,817.50
2018-04-09	3,740	3,830	3,720	3,805	1,204,300	1,902.50
2018-04-06	3,615	3,755	3,615	3,720	1,096,500	1,860
2018-04-05	3,690	3,715	3,605	3,610	879,100	1,805
2018-04-04	3,675	3,685	3,605	3,660	532,700	1,830
2018-04-03	3,580	3,680	3,530	3,665	541,500	1,832.50
2018-03-30	3,725	3,735	3,630	3,660	890,700	1,830
2018-03-29	3,610	3,660	3,560	3,635	770,000	1,817.50
2018-03-28	3,530	3,610	3,520	3,590	812,300	1,795
2018-03-27	7,230	7,380	7,200	7,250	771,100	1,812.50
2018-03-26	6,950	7,060	6,770	7,040	566,200	1,760
2018-03-23	7,130	7,170	6,980	7,030	786,500	1,757.50
2018-03-22	7,210	7,460	7,200	7,430	677,500	1,857.50
2018-03-20	7,000	7,140	6,940	7,120	475,700	1,780
2018-03-19	7,150	7,230	7,070	7,120	611,800	1,780
2018-03-16	7,470	7,470	7,190	7,230	943,300	1,807.50
2018-03-15	7,460	7,520	7,270	7,430	842,800	1,857.50
2018-03-14	7,770	7,780	7,440	7,480	1,092,600	1,870
2018-03-13	7,590	7,850	7,590	7,840	664,100	1,960
2018-03-12	7,520	7,540	7,430	7,520	467,300	1,880
2018-03-09	7,580	7,590	7,330	7,430	693,300	1,857.50
2018-03-08	7,200	7,470	7,150	7,460	813,200	1,865
2018-03-07	7,160	7,220	7,040	7,090	515,500	1,772.50
2018-03-06	6,990	7,170	6,930	7,140	448,300	1,785
2018-03-05	6,900	6,940	6,790	6,920	374,600	1,730
2018-03-02	6,800	6,990	6,780	6,950	441,700	1,737.50
2018-03-01	6,910	6,930	6,840	6,900	329,700	1,725
2018-02-28	7,010	7,120	6,950	6,960	556,800	1,740
2018-02-27	6,930	7,030	6,880	7,020	513,800	1,755
2018-02-26	6,950	6,960	6,820	6,840	346,300	1,710
2018-02-23	6,820	6,900	6,810	6,900	302,800	1,725
2018-02-22	6,860	6,910	6,690	6,770	455,100	1,692.50
2018-02-21	6,710	6,980	6,640	6,850	696,900	1,712.50
2018-02-20	6,700	6,740	6,650	6,700	283,700	1,675
2018-02-19	6,710	6,740	6,650	6,710	564,500	1,677.50
2018-02-16	6,520	6,660	6,490	6,610	613,100	1,652.50
2018-02-15	6,370	6,380	6,270	6,320	404,600	1,580
2018-02-14	6,400	6,420	6,240	6,330	438,600	1,582.50
2018-02-13	6,470	6,510	6,340	6,370	415,000	1,592.50
2018-02-09	6,200	6,380	6,200	6,370	594,100	1,592.50
2018-02-08	6,520	6,570	6,440	6,490	622,600	1,622.50
2018-02-07	6,580	6,660	6,410	6,420	716,000	1,605
2018-02-06	6,080	6,450	6,080	6,280	1,134,900	1,570
2018-02-05	6,660	6,770	6,640	6,680	745,200	1,670
2018-02-02	6,750	6,950	6,700	6,940	790,800	1,735
2018-02-01	6,650	6,800	6,580	6,790	824,900	1,697.50
2018-01-31	6,710	6,730	6,470	6,500	1,270,800	1,625
2018-01-30	6,330	6,400	6,160	6,210	817,700	1,552.50
2018-01-29	6,530	6,530	6,330	6,380	503,200	1,595
2018-01-26	6,680	6,730	6,530	6,550	627,400	1,637.50
2018-01-25	6,430	6,530	6,320	6,500	563,100	1,625
2018-01-24	6,480	6,480	6,360	6,420	459,300	1,605
2018-01-23	6,290	6,500	6,240	6,470	861,600	1,617.50
2018-01-22	6,240	6,290	6,140	6,230	403,200	1,557.50
2018-01-19	6,060	6,180	6,040	6,140	471,600	1,535
2018-01-18	6,080	6,150	5,950	5,990	601,800	1,497.50
2018-01-17	5,770	6,030	5,760	5,970	1,155,700	1,492.50
2018-01-16	5,600	5,700	5,580	5,690	436,400	1,422.50
2018-01-15	5,470	5,620	5,470	5,590	520,900	1,397.50
2018-01-12	5,500	5,570	5,460	5,460	433,000	1,365
2018-01-11	5,450	5,500	5,440	5,490	270,900	1,372.50
2018-01-10	5,400	5,490	5,400	5,470	431,800	1,367.50
2018-01-09	5,400	5,440	5,360	5,420	470,100	1,355
2018-01-05	5,390	5,450	5,370	5,420	310,300	1,355
2018-01-04	5,430	5,430	5,320	5,380	465,200	1,345

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 [2018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 [2018年度]