9552 (株)M&A総研ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5,850 | 6,540 | 5,830 | 6,270 | 870,700 | 2,090 |
| 2022-12-29 | 5,800 | 6,120 | 5,730 | 5,880 | 569,600 | 1,960 |
| 2022-12-28 | 5,970 | 6,010 | 5,630 | 5,860 | 537,000 | 1,953.33 |
| 2022-12-27 | 5,430 | 5,820 | 5,400 | 5,770 | 757,900 | 1,923.33 |
| 2022-12-26 | 5,110 | 5,340 | 4,930 | 5,270 | 690,000 | 1,756.67 |
| 2022-12-23 | 5,160 | 5,280 | 5,050 | 5,170 | 313,900 | 1,723.33 |
| 2022-12-22 | 5,470 | 5,530 | 5,070 | 5,240 | 368,700 | 1,746.67 |
| 2022-12-21 | 5,240 | 5,400 | 5,130 | 5,270 | 283,700 | 1,756.67 |
| 2022-12-20 | 5,530 | 5,620 | 5,040 | 5,400 | 679,500 | 1,800 |
| 2022-12-19 | 5,850 | 5,920 | 5,580 | 5,610 | 581,100 | 1,870 |
| 2022-12-16 | 6,220 | 6,340 | 6,000 | 6,050 | 621,800 | 2,016.67 |
| 2022-12-15 | 6,170 | 6,500 | 6,120 | 6,480 | 374,600 | 2,160 |
| 2022-12-14 | 6,080 | 6,230 | 5,740 | 6,180 | 527,900 | 2,060 |
| 2022-12-13 | 6,100 | 6,130 | 5,960 | 6,020 | 325,400 | 2,006.67 |
| 2022-12-12 | 6,310 | 6,390 | 6,010 | 6,030 | 492,400 | 2,010 |
| 2022-12-09 | 6,500 | 6,770 | 6,430 | 6,440 | 464,100 | 2,146.67 |
| 2022-12-08 | 6,470 | 6,600 | 6,270 | 6,330 | 357,200 | 2,110 |
| 2022-12-07 | 6,170 | 6,450 | 6,120 | 6,370 | 450,900 | 2,123.33 |
| 2022-12-06 | 6,330 | 6,390 | 6,050 | 6,270 | 651,500 | 2,090 |
| 2022-12-05 | 6,590 | 6,730 | 6,320 | 6,420 | 654,400 | 2,140 |
| 2022-12-02 | 7,050 | 7,070 | 6,610 | 6,690 | 704,500 | 2,230 |
| 2022-12-01 | 7,480 | 7,700 | 7,110 | 7,110 | 814,700 | 2,370 |
| 2022-11-30 | 7,230 | 7,340 | 7,180 | 7,340 | 346,200 | 2,446.67 |
| 2022-11-29 | 7,300 | 7,400 | 7,170 | 7,310 | 389,100 | 2,436.67 |
| 2022-11-28 | 7,250 | 7,560 | 7,110 | 7,440 | 442,400 | 2,480 |
| 2022-11-25 | 7,250 | 7,430 | 7,180 | 7,350 | 343,100 | 2,450 |
| 2022-11-24 | 7,600 | 7,610 | 7,210 | 7,220 | 532,600 | 2,406.67 |
| 2022-11-22 | 7,430 | 7,660 | 7,330 | 7,530 | 457,700 | 2,510 |
| 2022-11-21 | 7,650 | 7,650 | 7,330 | 7,410 | 412,100 | 2,470 |
| 2022-11-18 | 8,010 | 8,130 | 7,590 | 7,600 | 698,300 | 2,533.33 |
| 2022-11-17 | 7,260 | 8,040 | 7,250 | 7,880 | 1,127,100 | 2,626.67 |
| 2022-11-16 | 7,390 | 7,470 | 7,220 | 7,330 | 392,100 | 2,443.33 |
| 2022-11-15 | 7,440 | 7,470 | 7,140 | 7,270 | 577,800 | 2,423.33 |
| 2022-11-14 | 7,260 | 7,590 | 7,110 | 7,460 | 557,100 | 2,486.67 |
| 2022-11-11 | 7,400 | 7,830 | 7,150 | 7,150 | 942,500 | 2,383.33 |
| 2022-11-10 | 7,260 | 7,310 | 7,100 | 7,100 | 253,500 | 2,366.67 |
| 2022-11-09 | 7,180 | 7,520 | 7,130 | 7,380 | 459,500 | 2,460 |
| 2022-11-08 | 7,190 | 7,310 | 7,030 | 7,030 | 372,000 | 2,343.33 |
| 2022-11-07 | 7,490 | 7,580 | 7,110 | 7,140 | 535,500 | 2,380 |
| 2022-11-04 | 7,300 | 7,810 | 7,210 | 7,490 | 601,400 | 2,496.67 |
| 2022-11-02 | 7,380 | 7,670 | 7,290 | 7,360 | 671,400 | 2,453.33 |
| 2022-11-01 | 7,070 | 7,790 | 6,990 | 7,410 | 1,884,800 | 2,470 |
| 2022-10-31 | 6,980 | 7,080 | 6,860 | 7,080 | 878,400 | 2,360 |
| 2022-10-28 | 6,000 | 6,130 | 5,770 | 6,080 | 727,600 | 2,026.67 |
| 2022-10-27 | 5,790 | 6,000 | 5,720 | 5,970 | 356,000 | 1,990 |
| 2022-10-26 | 5,960 | 6,090 | 5,760 | 5,800 | 436,700 | 1,933.33 |
| 2022-10-25 | 5,740 | 6,070 | 5,660 | 6,040 | 425,100 | 2,013.33 |
| 2022-10-24 | 5,850 | 5,920 | 5,680 | 5,700 | 227,600 | 1,900 |
| 2022-10-21 | 5,900 | 5,970 | 5,780 | 5,830 | 296,700 | 1,943.33 |
| 2022-10-20 | 5,630 | 5,940 | 5,550 | 5,940 | 539,900 | 1,980 |
| 2022-10-19 | 5,730 | 5,760 | 5,610 | 5,650 | 310,700 | 1,883.33 |
| 2022-10-18 | 5,500 | 5,660 | 5,410 | 5,650 | 556,800 | 1,883.33 |
| 2022-10-17 | 5,410 | 5,480 | 5,250 | 5,430 | 360,300 | 1,810 |
| 2022-10-14 | 5,640 | 5,670 | 5,160 | 5,310 | 1,309,600 | 1,770 |
| 2022-10-13 | 5,850 | 5,890 | 5,400 | 5,440 | 480,900 | 1,813.33 |
| 2022-10-12 | 5,830 | 5,840 | 5,560 | 5,690 | 584,900 | 1,896.67 |
| 2022-10-11 | 5,900 | 6,350 | 5,780 | 5,930 | 896,800 | 1,976.67 |
| 2022-10-07 | 5,780 | 6,210 | 5,650 | 5,760 | 1,419,100 | 1,920 |
| 2022-10-06 | 5,800 | 5,960 | 5,680 | 5,710 | 624,400 | 1,903.33 |
| 2022-10-05 | 5,440 | 6,000 | 5,380 | 5,900 | 1,147,400 | 1,966.67 |
| 2022-10-04 | 5,220 | 5,530 | 5,130 | 5,350 | 631,800 | 1,783.33 |
| 2022-10-03 | 5,000 | 5,190 | 4,905 | 5,140 | 359,000 | 1,713.33 |
| 2022-09-30 | 4,890 | 5,150 | 4,830 | 5,100 | 632,900 | 1,700 |
| 2022-09-29 | 4,870 | 5,030 | 4,720 | 4,960 | 570,300 | 1,653.33 |
| 2022-09-28 | 4,750 | 4,755 | 4,495 | 4,700 | 397,800 | 1,566.67 |
| 2022-09-27 | 4,610 | 4,810 | 4,550 | 4,795 | 431,100 | 1,598.33 |
| 2022-09-26 | 4,585 | 4,660 | 4,390 | 4,470 | 480,900 | 1,490 |
| 2022-09-22 | 4,480 | 4,760 | 4,310 | 4,725 | 552,700 | 1,575 |
| 2022-09-21 | 4,860 | 4,885 | 4,425 | 4,525 | 896,400 | 1,508.33 |
| 2022-09-20 | 5,320 | 5,350 | 4,810 | 4,955 | 876,400 | 1,651.67 |
| 2022-09-16 | 4,860 | 5,210 | 4,775 | 5,200 | 712,500 | 1,733.33 |
| 2022-09-15 | 4,735 | 5,020 | 4,650 | 4,910 | 776,300 | 1,636.67 |
| 2022-09-14 | 4,620 | 4,765 | 4,530 | 4,695 | 364,700 | 1,565 |
| 2022-09-13 | 4,915 | 4,970 | 4,650 | 4,775 | 493,000 | 1,591.67 |
| 2022-09-12 | 5,070 | 5,080 | 4,880 | 4,965 | 388,700 | 1,655 |
| 2022-09-09 | 4,730 | 5,050 | 4,650 | 5,000 | 917,800 | 1,666.67 |
| 2022-09-08 | 4,890 | 4,985 | 4,500 | 4,615 | 738,400 | 1,538.33 |
| 2022-09-07 | 4,625 | 4,820 | 4,435 | 4,780 | 662,200 | 1,593.33 |
| 2022-09-06 | 4,375 | 4,640 | 4,280 | 4,620 | 606,900 | 1,540 |
| 2022-09-05 | 4,250 | 4,570 | 4,120 | 4,345 | 771,700 | 1,448.33 |
| 2022-09-02 | 5,090 | 5,090 | 4,180 | 4,380 | 1,306,300 | 1,460 |
| 2022-09-01 | 5,150 | 5,310 | 4,815 | 4,815 | 711,500 | 1,605 |
| 2022-08-31 | 5,040 | 5,210 | 4,890 | 5,140 | 665,300 | 1,713.33 |
| 2022-08-30 | 4,580 | 5,130 | 4,580 | 4,985 | 1,022,300 | 1,661.67 |
| 2022-08-29 | 4,260 | 4,565 | 4,240 | 4,510 | 419,000 | 1,503.33 |
| 2022-08-26 | 4,505 | 4,560 | 4,265 | 4,400 | 518,400 | 1,466.67 |
| 2022-08-25 | 4,530 | 4,610 | 4,360 | 4,400 | 495,200 | 1,466.67 |
| 2022-08-24 | 4,200 | 4,670 | 4,195 | 4,515 | 1,002,900 | 1,505 |
| 2022-08-23 | 3,990 | 4,295 | 3,905 | 4,205 | 405,500 | 1,401.67 |
| 2022-08-22 | 4,200 | 4,325 | 4,005 | 4,030 | 587,900 | 1,343.33 |
| 2022-08-19 | 4,110 | 4,285 | 4,045 | 4,260 | 505,300 | 1,420 |
| 2022-08-18 | 3,970 | 4,220 | 3,940 | 4,105 | 501,400 | 1,368.33 |
| 2022-08-17 | 4,135 | 4,140 | 3,880 | 3,985 | 504,200 | 1,328.33 |
| 2022-08-16 | 3,755 | 4,300 | 3,710 | 4,065 | 962,800 | 1,355 |
| 2022-08-15 | 3,740 | 3,860 | 3,685 | 3,720 | 418,200 | 1,240 |
| 2022-08-12 | 3,650 | 3,800 | 3,510 | 3,740 | 483,700 | 1,246.67 |
| 2022-08-10 | 3,405 | 3,600 | 3,275 | 3,585 | 551,000 | 1,195 |
| 2022-08-09 | 3,220 | 3,565 | 3,210 | 3,545 | 705,900 | 1,181.67 |
| 2022-08-08 | 3,630 | 3,680 | 3,235 | 3,255 | 970,500 | 1,085 |
| 2022-08-05 | 3,500 | 3,580 | 3,370 | 3,580 | 865,600 | 1,193.33 |
| 2022-08-04 | 3,245 | 3,640 | 3,230 | 3,485 | 1,535,300 | 1,161.67 |
| 2022-08-03 | 3,285 | 3,495 | 3,120 | 3,205 | 1,687,500 | 1,068.33 |
| 2022-08-02 | 3,125 | 3,370 | 3,050 | 3,335 | 2,948,500 | 1,111.67 |
| 2022-08-01 | 2,868 | 2,868 | 2,868 | 2,868 | 104,000 | 956 |
| 2022-07-29 | 2,347 | 2,369 | 2,285 | 2,368 | 216,600 | 789.33 |
| 2022-07-28 | 2,368 | 2,379 | 2,265 | 2,305 | 158,600 | 768.33 |
| 2022-07-27 | 2,265 | 2,380 | 2,212 | 2,338 | 312,700 | 779.33 |
| 2022-07-26 | 2,160 | 2,268 | 2,119 | 2,241 | 193,800 | 747 |
| 2022-07-25 | 2,123 | 2,189 | 2,110 | 2,148 | 123,300 | 716 |
| 2022-07-22 | 2,100 | 2,222 | 2,094 | 2,173 | 249,300 | 724.33 |
| 2022-07-21 | 2,098 | 2,144 | 2,073 | 2,081 | 172,200 | 693.67 |
| 2022-07-20 | 2,270 | 2,270 | 2,065 | 2,115 | 493,900 | 705 |
| 2022-07-19 | 2,200 | 2,270 | 2,170 | 2,258 | 250,600 | 752.67 |
| 2022-07-15 | 2,199 | 2,244 | 2,145 | 2,202 | 259,800 | 734 |
| 2022-07-14 | 2,057 | 2,223 | 2,051 | 2,172 | 525,500 | 724 |
| 2022-07-13 | 2,020 | 2,074 | 1,983 | 2,073 | 275,400 | 691 |
| 2022-07-12 | 2,100 | 2,102 | 1,971 | 1,997 | 448,000 | 665.67 |
| 2022-07-11 | 2,121 | 2,236 | 2,070 | 2,120 | 824,400 | 706.67 |
| 2022-07-08 | 2,090 | 2,119 | 1,990 | 2,060 | 530,800 | 686.67 |
| 2022-07-07 | 1,969 | 2,170 | 1,938 | 2,083 | 1,842,900 | 694.33 |
| 2022-07-06 | 2,017 | 2,060 | 1,845 | 1,929 | 1,329,100 | 643 |
| 2022-07-05 | 2,021 | 2,135 | 1,972 | 2,062 | 2,161,700 | 687.33 |
| 2022-07-04 | 2,312 | 2,556 | 1,967 | 1,999 | 5,462,000 | 666.33 |
| 2022-07-01 | 2,434 | 2,455 | 2,198 | 2,324 | 1,680,600 | 774.67 |
| 2022-06-30 | 2,455 | 2,578 | 2,301 | 2,484 | 4,049,600 | 828 |
| 2022-06-29 | 2,380 | 2,510 | 2,251 | 2,413 | 6,274,700 | 804.33 |
| 2022-06-28 | 2,510 | 2,746 | 2,222 | 2,292 | 10,814,400 | 764 |
| 2022-06-27 | - | - | - | - | - | - |
| 2022-06-24 | - | - | - | - | - | - |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-07-11]1株→3株
