[2127 東証1部] 日本M&Aセンター 日足 時系列データ

[2127 東証1部] 日本M&Aセンター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-135540.005570.005500.005530.001875001037181000
2017-12-125580.005580.005490.005530.002320001282809000
2017-12-115590.005610.005550.005590.003446001923467000
2017-12-085440.005590.005440.005550.005586003085437000
2017-12-075400.005540.005390.005520.003858002115960000
2017-12-065420.005490.005350.005370.003681001987627000
2017-12-055480.005500.005360.005410.004040002185675000
2017-12-045510.005610.005480.005480.003810002109226000
2017-12-015580.005590.005470.005500.004667002574782000
2017-11-305610.005610.005540.005610.005423003027926000
2017-11-295550.005620.005520.005590.004761002656317000
2017-11-285570.005570.005480.005520.004114002270731000
2017-11-275610.005650.005530.005550.004592002561257000
2017-11-245470.005580.005460.005560.003510001947991000
2017-11-225570.005570.005460.005480.002826001556270000
2017-11-215480.005510.005430.005480.003951002165649000
2017-11-205470.005550.005460.005530.002799001540823000
2017-11-175410.005520.005410.005500.004922002692901000
2017-11-165240.005460.005220.005410.003675001973571000
2017-11-155510.005510.005300.005300.006509003497734000
2017-11-145520.005550.005500.005520.003772002083746000
2017-11-135550.005590.005510.005520.004003002215892000
2017-11-105460.005570.005460.005530.003100001713217000
2017-11-095460.005600.005450.005510.007104003933013000
2017-11-085520.005540.005400.005430.003848002095084000
2017-11-075480.005490.005420.005470.005290002890147000
2017-11-065490.005650.005460.005570.008255004600786000
2017-11-025490.005530.005390.005390.004581002482385000
2017-11-015510.005520.005460.005490.005039002765557000
2017-10-315500.005570.005380.005410.005257002861392000
2017-10-305500.005500.005410.005490.007673004206847000
2017-10-275460.005500.005420.005490.003707002029678000
2017-10-265380.005460.005350.005450.003544001924585000
2017-10-255380.005400.005340.005390.003744002014248000
2017-10-245330.005400.005320.005350.005464002925647000
2017-10-235510.005520.005260.005320.0010155005438076000
2017-10-205400.005500.005400.005500.004154002271389000
2017-10-195400.005430.005340.005420.007877004242917000
2017-10-185500.005560.005420.005440.006095003339167000
2017-10-175730.005730.005460.005550.008971004996920000
2017-10-165670.005740.005610.005630.003964002242815000
2017-10-135580.005730.005540.005690.005854003310036000
2017-10-125550.005640.005530.005580.004812002684800000
2017-10-115460.005550.005450.005510.003870002133130000
2017-10-105410.005480.005390.005430.005074002751953000
2017-10-065450.005450.005390.005440.002482001348615000
2017-10-055410.005460.005400.005430.002026001100768000
2017-10-045530.005530.005350.005390.005681003077760000
2017-10-035470.005560.005470.005530.003199001766976000
2017-10-025570.005600.005430.005480.003998002195933000
2017-09-295390.005520.005380.005500.005897003220265000
2017-09-285250.005380.005200.005370.003465001841397000
2017-09-275250.005260.005200.005220.00152000794335000
2017-09-265240.005270.005220.005260.002136001120513000
2017-09-255230.005260.005220.005260.002215001161320000
2017-09-225220.005270.005150.005200.003405001769412000
2017-09-215230.005240.005130.005180.005485002836426000
2017-09-205320.005350.005200.005230.006595003458964000
2017-09-195410.005410.005280.005410.004028002163196000
2017-09-155320.005430.005320.005430.006214003350829000
2017-09-145330.005370.005290.005330.004403002347143000
2017-09-135240.005310.005180.005310.004023002114043000
2017-09-125230.005270.005190.005240.003449001805538000
2017-09-115250.005270.005180.005230.003867002020547000
2017-09-085280.005300.005150.005170.004471002329603000
2017-09-075160.005280.005140.005230.006541003414829000
2017-09-065000.005120.004965.005100.004793002429230500
2017-09-055100.005120.005000.005020.003402001714018000
2017-09-045010.005090.005000.005080.003761001899300000
2017-09-015080.005090.004990.005060.006882003468425500
2017-08-315080.005150.005020.005090.009534004848339000
2017-08-305440.005450.005140.005180.0010268005369163000
2017-08-295200.005420.005180.005410.006003003206966000
2017-08-285200.005270.005200.005260.004196002199668000
2017-08-255150.005190.005110.005170.006024003106823000
2017-08-245050.005100.005010.005070.003389001712096000
2017-08-234970.005080.004960.005070.005764002899871500
2017-08-224975.004995.004925.004935.004103002033160000
2017-08-214930.004990.004920.004970.004833002396119000
2017-08-184855.004935.004830.004935.004427002163289500
2017-08-174895.004930.004855.004925.003355001641972000
2017-08-164940.004940.004885.004900.004163002044541000
2017-08-154800.004865.004795.004855.005214002523984500
2017-08-144775.004800.004725.004745.005547002638624500
2017-08-104755.004840.004750.004840.004533002179837500
2017-08-094745.004750.004660.004735.004507002121632500
2017-08-084675.004755.004675.004740.003888001835550000
2017-08-074710.004710.004650.004675.003788001772338500
2017-08-044525.004645.004485.004640.006073002789141000
2017-08-034480.004530.004440.004530.003733001679440000
2017-08-024500.004540.004470.004490.003893001751200500
2017-08-014440.004485.004400.004485.004021001792184000
2017-07-314395.004525.004385.004425.007234003213445000
2017-07-284440.004440.004380.004420.003567001573135500
2017-07-274410.004450.004395.004415.003761001660772500
2017-07-264425.004425.004370.004385.003020001325186500
2017-07-254420.004440.004375.004435.004742002095907500
2017-07-244425.004485.004365.004420.006989003091018500
2017-07-214360.004395.004355.004370.003129001368030000
2017-07-204390.004390.004320.004360.005037002195719500
2017-07-194245.004335.004245.004320.004301001853279500
2017-07-184235.004270.004215.004235.003219001364574500
2017-07-144220.004230.004195.004205.002553001074537000
2017-07-134195.004225.004180.004200.003808001600971500
2017-07-124160.004215.004155.004155.005658002365051000
2017-07-114065.004125.004040.004115.003305001351595000
2017-07-104055.004065.004005.004065.004615001864066500
2017-07-074035.004065.003990.004055.003236001307652000
2017-07-064040.004080.004040.004070.003899001585014000
2017-07-054020.004065.003940.004030.006856002734932000
2017-07-044135.004145.003995.004020.006039002436641500
2017-07-034165.004180.004110.004135.003109001286699000
2017-06-304145.004145.004100.004110.003439001415744000
2017-06-294185.004220.004120.004175.003885001618761500
2017-06-284275.004295.004135.004140.006584002755863500
2017-06-274330.004340.004270.004300.002445001051286500
2017-06-264295.004345.004285.004330.002534001094358000
2017-06-234375.004385.004290.004320.003404001470924000
2017-06-224370.004390.004335.004375.002707001180867500
2017-06-214360.004425.004350.004385.004324001899319000
2017-06-204360.004370.004315.004330.002835001229126000
2017-06-194200.004300.004200.004290.003282001398600500
2017-06-164265.004270.004170.004185.003924001650699500
2017-06-154165.004260.004155.004250.003687001557435500
2017-06-144310.004320.004195.004215.004927002088806000
2017-06-134230.004285.004210.004270.003596001530550000
2017-06-124240.004275.004145.004265.005161002183137000
2017-06-094330.004355.004285.004290.005414002338342000
2017-06-084440.004455.004375.004380.003540001557252000
2017-06-074445.004460.004425.004445.002910001292389000
2017-06-064530.004545.004440.004445.005354002393887000
2017-06-054455.004535.004455.004525.004668002100851500
2017-06-024400.004470.004390.004460.006228002768305000
2017-06-014375.004395.004365.004390.004943002164882500
2017-05-314345.004420.004345.004375.003428001501643500
2017-05-304375.004405.004340.004375.002659001162823000
2017-05-294315.004390.004315.004370.003927001714367500
2017-05-264430.004435.004325.004360.005120002231545500
2017-05-254375.004435.004370.004405.004317001903455500
2017-05-244370.004385.004330.004370.005626002452287500
2017-05-234280.004350.004280.004320.003928001697981000
2017-05-224245.004270.004225.004270.004083001735507000
2017-05-194315.004325.004190.004200.006880002913908500
2017-05-184215.004320.004205.004315.006795002909178500
2017-05-174200.004295.004200.004260.005577002376543000
2017-05-164200.004215.004170.004200.004629001942952000
2017-05-154210.004225.004130.004200.005201002178031000
2017-05-124060.004160.004055.004155.008358003448552000
2017-05-113990.004065.003965.004055.006448002608106000
2017-05-103945.003990.003940.003985.003275001301248000
2017-05-093980.003995.003925.003940.005728002267744500
2017-05-084000.004035.003965.004020.006333002535232500
2017-05-023870.003940.003835.003910.006274002444660500
2017-05-013745.003870.003745.003860.005558002127802500
2017-04-283845.003845.003790.003810.002984001138102000
2017-04-273770.003845.003770.003820.004706001791494000
2017-04-263765.003795.003740.003785.002923001103051000
2017-04-253750.003755.003725.003745.002921001093087000
2017-04-243795.003810.003730.003760.003526001325869500
2017-04-213735.003750.003715.003740.002839001059917500
2017-04-203780.003790.003715.003730.002975001114198000
2017-04-193735.003825.003735.003780.004227001599851500
2017-04-183810.003830.003730.003775.004141001563189500
2017-04-173605.003750.003595.003750.003570001322227500
2017-04-143705.003715.003640.003650.003361001234389000
2017-04-133640.003715.003630.003700.004387001611722000
2017-04-123740.003745.003680.003710.003914001451598500
2017-04-113800.003800.003725.003755.004103001545040500
2017-04-103800.003835.003730.003770.005580002107479000
2017-04-073700.003745.003650.003730.007266002688400000
2017-04-063705.003705.003620.003630.004441001622142500
2017-04-053695.003725.003650.003690.003635001339581500
2017-04-043680.003760.003625.003665.006402002369524000
2017-04-033665.003695.003640.003675.004193001537886500
2017-03-313700.003705.003620.003620.006049002211791500
2017-03-303670.003705.003610.003635.004468001628901500
2017-03-293730.003735.003680.003690.005119001892396500
2017-03-283690.003725.003675.003710.006597002441070500
2017-03-273690.003705.003650.003670.005242001930199000
2017-03-243685.003745.003680.003700.005003001857229500
2017-03-233710.003740.003665.003685.005972002207246500
2017-03-223580.003730.003575.003695.006694002468741500
2017-03-213655.003685.003600.003650.005549002024536500
2017-03-173525.003640.003515.003630.007329002646842000
2017-03-163480.003535.003475.003530.004133001449217000
2017-03-153495.003510.003475.003495.00238400832302000
2017-03-143505.003515.003475.003495.002953001032637500
2017-03-133530.003565.003500.003505.005171001824217000
2017-03-103500.003535.003490.003525.004990001754952500
2017-03-093505.003510.003485.003485.002998001047792000
2017-03-083480.003505.003460.003495.00279200974215500
2017-03-073495.003500.003470.003495.00207500723938000
2017-03-063480.003510.003465.003485.00244200851512500
2017-03-033480.003515.003460.003480.003010001049937500
2017-03-023500.003510.003460.003500.003032001058263000
2017-03-013445.003485.003410.003480.003347001157808500
2017-02-283445.003500.003445.003445.003828001326840000
2017-02-273425.003465.003420.003445.003014001038124000
2017-02-243430.003485.003430.003460.003041001053144000
2017-02-233475.003475.003435.003455.003150001086745000
2017-02-223455.003480.003435.003470.003062001061135500
2017-02-213455.003460.003430.003445.003676001266040000
2017-02-203410.003450.003405.003435.00290400995546500
2017-02-173440.003470.003410.003435.003927001351306500
2017-02-163410.003445.003390.003415.004102001398981000
2017-02-153495.003495.003425.003440.004464001539689500
2017-02-143500.003535.003450.003450.005672001979171000
2017-02-133475.003480.003440.003465.003432001189408000
2017-02-103430.003460.003400.003430.006528002237771500
2017-02-093350.003415.003345.003380.004398001488889000
2017-02-083345.003360.003295.003355.003630001209191000
2017-02-073400.003400.003305.003320.005110001701828500
2017-02-063430.003430.003340.003360.005284001777603000
2017-02-033385.003430.003360.003370.006878002333708000
2017-02-023330.003425.003325.003370.0013397004519417000
2017-02-013245.003325.003190.003325.009023002939780500
2017-01-313250.003340.003185.003285.0023526007670540000
2017-01-303570.003575.003515.003575.008173002905134500
2017-01-273500.003520.003475.003500.005359001873518000
2017-01-263480.003495.003460.003495.005396001879189000
2017-01-253450.003470.003425.003455.005721001970585000
2017-01-243375.003425.003370.003400.005024001708751500
2017-01-233355.003385.003350.003355.004410001486591000
2017-01-203410.003415.003365.003375.004047001369070000
2017-01-193355.003400.003355.003380.003679001244408000
2017-01-183330.003375.003315.003355.004321001445104500
2017-01-173405.003415.003360.003365.004663001578861000
2017-01-163390.003415.003375.003400.004974001690117000
2017-01-133340.003410.003340.003390.005571001886772500
2017-01-123325.003365.003305.003330.005316001774230500
2017-01-113365.003380.003310.003315.003945001316153500
2017-01-103385.003425.003355.003360.006758002286834000
2017-01-063280.003395.003280.003385.006936002333031000
2017-01-053245.003310.003210.003300.004764001563927000
2017-01-043290.003320.003255.003260.007297002391801000
2016-12-303195.003250.003190.003250.004524001463852000
2016-12-293220.003240.003200.003220.004984001603371000
2016-12-283235.003260.003215.003225.003988001290349500
2016-12-273180.003230.003175.003220.003839001233227500
2016-12-263140.003225.003130.003200.004586001461594000
2016-12-223145.003185.003140.003145.005830001838225500
2016-12-213125.003155.003090.003150.007260002273570500
2016-12-203130.003145.003120.003135.003937001232719500
2016-12-193115.003120.003075.003105.003890001205242000
2016-12-163155.003175.003130.003140.005458001716078000
2016-12-153145.003155.003115.003135.007030002203399500
2016-12-143110.003195.003090.003155.0013019004115918500
2016-12-132977.003070.002973.003060.009220002799235900
2016-12-122895.002974.002876.002952.008744002570558600
2016-12-092843.002903.002843.002872.007164002055620300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter