[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 
2016-12-092843.002903.002843.002872.007164002055620300
2016-12-082873.002893.002841.002878.0010431002989651700
2016-12-072912.002945.002827.002840.0012329003516973000
2016-12-062987.003020.002919.002930.008595002536323300
2016-12-052960.002982.002943.002956.008910002636666200
2016-12-023070.003080.002914.002950.0016657004950007300
2016-12-013110.003120.003075.003085.007290002253974500
2016-11-303135.003140.003105.003120.004128001287774000
2016-11-293170.003200.003135.003140.004014001268480500
2016-11-283090.003175.003070.003150.005129001610642000
2016-11-253210.003210.003110.003130.007050002212376500
2016-11-243250.003250.003185.003220.005139001652958500
2016-11-223170.003235.003170.003230.005607001800818000
2016-11-213265.003275.003195.003215.005337001715250000
2016-11-183260.003285.003230.003255.006634002159764500
2016-11-173210.003285.003210.003235.004085001323228000
2016-11-163190.003230.003115.003225.008404002675279000
2016-11-153265.003265.003140.003190.007612002423301000
2016-11-143225.003250.003160.003195.0011200003576900500
2016-11-113415.003430.003255.003270.008156002701403000
2016-11-103405.003455.003370.003445.005490001886107500
2016-11-093405.003445.003235.003300.006940002307362500
2016-11-083400.003445.003395.003405.004035001377809000
2016-11-073425.003445.003385.003410.004854001651592500
2016-11-043375.003460.003375.003435.006697002296030000
2016-11-023380.003405.003340.003400.005544001873107500
2016-11-013400.003410.003350.003395.004589001551434000
2016-10-313400.003480.003375.003415.007488002553113500
2016-10-283310.003340.003280.003300.005205001718610000
2016-10-273315.003335.003295.003310.003304001093300500
2016-10-263300.003345.003280.003305.007282002402728500
2016-10-253300.003325.003265.003320.005187001712141500
2016-10-243310.003365.003295.003330.004158001385207500
2016-10-213365.003370.003295.003315.005832001936611500
2016-10-203415.003485.003365.003405.0012048004110447500
2016-10-193390.003445.003360.003415.0012468004246380500
2016-10-183420.003445.003295.003355.0015442005192746500
2016-10-173165.003170.003110.003120.00258300809772500
2016-10-143155.003250.003135.003195.006552002098131500
2016-10-133060.003165.003050.003160.006446002023531500
2016-10-123050.003095.003040.003045.003525001076748500
2016-10-113100.003100.003050.003075.00220000676677500
2016-10-073080.003115.003075.003100.00275500852770000
2016-10-063175.003190.003075.003090.004737001470797500
2016-10-053205.003230.003155.003175.004350001386900000
2016-10-043170.003205.003140.003195.003978001266495500
2016-10-033130.003160.003095.003135.00227400713701500
2016-09-303100.003145.003065.003115.00235900736025000
2016-09-293200.003205.003110.003130.00281800883602000
2016-09-283245.003255.003120.003175.00309500985370500
2016-09-276180.006380.006110.006380.002572001618496000
2016-09-266280.006330.006210.006220.002315001448125000
2016-09-236270.006390.006250.006380.003459002193778000
2016-09-216120.006220.006030.006210.003753002303680000
2016-09-205890.006110.005880.006000.002970001786420000
2016-09-165800.005950.005780.005870.001972001156376000
2016-09-155700.005740.005670.005680.00103100587844000
2016-09-145650.005820.005630.005750.002744001579379000
2016-09-135650.005680.005600.005650.00133100751289000
2016-09-125550.005670.005540.005600.00169100946779000
2016-09-095710.005730.005610.005630.003027001708728000
2016-09-085880.005880.005770.005780.002120001229626000
2016-09-075780.005910.005760.005850.003397001988273000
2016-09-065610.005740.005610.005710.002416001378352000
2016-09-055730.005730.005590.005620.002445001375575000
2016-09-025650.005760.005650.005700.002288001304431000
2016-09-015670.005720.005630.005690.001844001046608000
2016-08-315650.005700.005590.005690.002541001433389000
2016-08-305680.005710.005600.005660.002807001584203000
2016-08-295750.005840.005680.005720.002023001157750000
2016-08-265840.005840.005720.005760.001924001110734000
2016-08-255940.005950.005790.005840.002123001241125000
2016-08-245990.006010.005890.005990.001828001089795000
2016-08-235860.006040.005830.005980.003035001811527000
2016-08-225690.005790.005690.005780.002172001248582000
2016-08-195850.005850.005590.005690.004105002333045000
2016-08-186000.006030.005740.005750.004883002850568000
2016-08-176020.006130.005980.006020.002675001614074000
2016-08-166280.006320.006090.006110.002162001328409000
2016-08-156340.006400.006280.006320.00141400895137000
2016-08-126250.006430.006180.006350.004171002647064000
2016-08-106080.006190.006010.006180.002627001612680000
2016-08-096040.006060.005920.006050.003475002083674000
2016-08-086140.006170.005990.006050.002741001662657000
2016-08-056200.006320.006050.006120.005403003324024000
2016-08-046580.006580.006320.006340.002878001843633000
2016-08-036610.006740.006590.006610.002187001453133000
2016-08-026660.006830.006630.006710.003143002113685000
2016-08-016490.006940.006380.006720.006793004565583000
2016-07-296210.006310.006150.006290.002211001376686000
2016-07-286320.006340.006160.006220.003370002097264000
2016-07-276430.006490.006340.006410.003436002198258000
2016-07-266270.006380.006270.006330.002015001274191000
2016-07-256330.006400.006260.006330.001975001249955000
2016-07-226270.006370.006250.006320.002234001406275000
2016-07-216790.006790.006230.006330.005794003711800000
2016-07-206310.006400.006230.006390.004487002832414000
2016-07-196400.006480.006170.006370.005874003709871000
2016-07-156900.006900.006630.006700.002929001964543000
2016-07-146840.006920.006770.006900.002024001389762000
2016-07-136960.006970.006790.006810.001920001314543000
2016-07-126900.006930.006850.006860.001999001376909000
2016-07-116760.006890.006730.006810.001789001220473000
2016-07-086700.006770.006600.006610.001552001033742000
2016-07-076790.006800.006630.006720.001758001177694000
2016-07-066850.006860.006680.006850.001885001279023000
2016-07-056860.006950.006830.006950.002009001385297000
2016-07-046870.006930.006800.006860.001574001080279000
2016-07-016610.006920.006570.006870.003374002304388000
2016-06-306590.006700.006560.006610.00143100948028000
2016-06-296600.006660.006540.006580.00119700787403000
2016-06-286430.006590.006360.006550.001718001115761000
2016-06-276300.006620.006300.006590.002538001656077000
2016-06-246670.006670.006070.006220.003070001942491000
2016-06-236560.006580.006450.006510.001937001257821000
2016-06-226650.006680.006540.006600.00148700981612000
2016-06-216550.006700.006500.006700.001714001134587000
2016-06-206480.006630.006460.006550.001569001026989000
2016-06-176550.006550.006350.006370.002907001863506000
2016-06-166520.006670.006440.006480.002528001651826000
2016-06-156480.006610.006450.006580.003460002257984000
2016-06-146740.006750.006420.006580.004957003245437000
2016-06-136890.006970.006810.006840.002287001570091000
2016-06-106970.007020.006940.007020.001823001272878000
2016-06-097000.007020.006950.006980.00115600807861000
2016-06-087070.007080.006880.007000.001978001378468000
2016-06-076990.007130.006990.007030.003307002328160000
2016-06-066750.006990.006750.006980.002528001749795000
2016-06-036680.006880.006680.006870.002179001481891000
2016-06-026650.006740.006610.006630.00144600962091000
2016-06-016750.006770.006680.006730.00119700806468000
2016-05-316700.006760.006600.006760.00148600995742000
2016-05-306770.006770.006680.006700.00114600769259000
2016-05-276650.006710.006600.006670.0092600617164000
2016-05-266800.006800.006640.006670.00122700820777000
2016-05-256760.006840.006730.006750.00123100834232000
2016-05-246730.006770.006680.006700.00112000752018000
2016-05-236800.006880.006700.006720.00134700911545000
2016-05-206660.006780.006630.006770.001531001033044000
2016-05-196580.006730.006550.006720.002404001600063000
2016-05-186590.006610.006440.006520.001689001100821000
2016-05-176590.006650.006550.006610.00149100982229000
2016-05-166720.006780.006560.006560.002161001440004000
2016-05-136640.006770.006610.006750.002358001582239000
2016-05-126660.006670.006520.006590.002324001531356000
2016-05-116690.006710.006570.006680.002301001532233000
2016-05-106500.006630.006480.006610.002841001870083000
2016-05-096360.006490.006300.006450.001948001253232000
2016-05-066390.006460.006270.006350.002847001810916000
2016-05-026380.006400.006180.006320.002901001820009000
2016-04-286480.006530.006340.006340.002786001784052000
2016-04-276400.006520.006400.006440.001593001027729000
2016-04-266480.006480.006310.006430.002337001499591000
2016-04-256660.006660.006550.006580.001844001215279000
2016-04-226600.006720.006550.006680.002565001703217000
2016-04-216640.006650.006560.006640.001787001182649000
2016-04-206580.006630.006460.006520.002107001378034000
2016-04-196450.006600.006430.006540.002442001588456000
2016-04-186360.006550.006340.006510.002323001500171000
2016-04-156610.006690.006550.006620.002748001820895000
2016-04-146800.006840.006650.006740.002828001897798000
2016-04-136650.006750.006600.006710.003755002512651000
2016-04-126600.006620.006520.006590.00151900998730000
2016-04-116580.006630.006460.006610.002182001428780000
2016-04-086380.006630.006330.006580.003589002343268000
2016-04-076370.006510.006250.006460.003337002135946000
2016-04-066030.006360.005980.006360.003931002438727000
2016-04-056180.006280.006060.006110.003960002435917000
2016-04-046310.006480.006230.006380.003130001989168000
2016-04-016630.006700.006290.006340.004050002599118000
2016-03-316550.006670.006430.006550.004403002891459000
2016-03-306450.006600.006440.006550.003117002038408000
2016-03-296350.006420.006310.006400.001689001076437000
2016-03-286300.006340.006250.006330.001986001251407000
2016-03-256370.006380.006220.006260.002436001528699000
2016-03-246190.006370.006160.006350.003318002093052000
2016-03-236200.006220.006090.006190.001635001008287000
2016-03-226030.006290.006000.006180.003286002024288000
2016-03-185940.005990.005850.005900.005463003226241000
2016-03-176090.006120.005950.005980.002114001272071000
2016-03-166030.006120.006000.006030.00157000950387000
2016-03-156030.006170.005990.006070.002955001798439000
2016-03-145970.006050.005890.006010.002324001393651000
2016-03-115860.005980.005820.005950.002074001227612000
2016-03-105900.005980.005850.005950.002122001260034000
2016-03-095820.005970.005780.005830.002083001217050000
2016-03-085850.005910.005690.005870.002979001729320000
2016-03-075970.005990.005850.005880.002162001275006000
2016-03-045870.005970.005760.005940.002528001487721000
2016-03-035890.006020.005840.005960.004691002776404000
2016-03-025610.005980.005610.005930.006927004050308000
2016-03-015380.005570.005360.005550.004136002281638000
2016-02-295300.005520.005250.005340.004134002232428000
2016-02-265260.005330.005190.005230.002062001084458000
2016-02-255110.005270.005100.005220.002920001516248000
2016-02-244985.005130.004920.005040.002333001174397500
2016-02-235200.005230.005010.005050.00175200894323000
2016-02-224900.005150.004900.005110.002272001150295500
2016-02-194905.004980.004845.004920.002426001191072500
2016-02-185060.005060.004860.004910.004053002000453000
2016-02-174835.004950.004750.004845.003250001578181500
2016-02-164890.005080.004830.004835.005031002477636000
2016-02-154780.004945.004635.004900.005349002568934000
2016-02-124510.004595.004300.004450.006031002700416500
2016-02-104905.004925.004675.004755.004850002316178500
2016-02-095100.005160.004900.004940.005826002911624000
2016-02-085140.005370.005120.005270.005739003019938000
2016-02-055500.005560.005110.005310.006266003317016000
2016-02-045750.005790.005520.005570.002955001662442000
2016-02-035680.005760.005480.005640.005334002993270000
2016-02-026100.006190.005730.005820.007218004295454000
2016-02-015840.006430.005810.006270.009711006043763000
2016-01-295420.005670.005410.005660.002218001227744000
2016-01-285280.005560.005280.005490.002236001218953000
2016-01-275380.005400.005330.005380.00148400796711000
2016-01-265280.005430.005220.005300.00166000884826000
2016-01-255200.005370.005160.005330.00150300793534000
2016-01-225020.005160.004905.005130.00190300961665000
2016-01-215020.005150.004850.004855.002698001346119000
2016-01-205300.005360.005040.005070.002344001208433000
2016-01-195320.005400.005240.005290.00135100714539000
2016-01-185230.005380.005170.005360.001923001021129000
2016-01-155500.005500.005330.005390.002032001095658000
2016-01-145440.005440.005230.005340.002492001323013000
2016-01-135370.005520.005350.005500.00165500903119000
2016-01-125430.005560.005290.005300.003291001772189000
2016-01-085600.005600.005430.005500.002836001563298000
2016-01-075570.005700.005550.005640.002499001408658000
2016-01-065640.005730.005530.005580.002250001262325000
2016-01-055700.005740.005600.005680.00153300872223000
2016-01-045850.005890.005740.005750.00154800898448000
2015-12-305800.005860.005760.005860.001736001010372000
2015-12-295540.005790.005530.005750.002587001476577000
2015-12-285570.005590.005450.005540.001817001002844000
2015-12-255550.005700.005530.005620.00121600684536000
2015-12-245820.005830.005540.005560.002243001266498000
2015-12-225720.005780.005660.005760.001835001050978000
2015-12-215600.005730.005580.005720.003186001810339000
2015-12-185590.005710.005580.005600.003034001715385000
2015-12-175530.005580.005490.005570.00168500935656000
2015-12-165490.005550.005410.005460.002075001136303000
2015-12-155300.005430.005250.005390.002903001562371000
2015-12-145200.005320.005190.005300.00167100879545000
2015-12-115210.005340.005210.005290.00184200970737000
2015-12-105310.005370.005250.005290.002019001069171000
2015-12-095610.005620.005390.005410.00161200882595000
2015-12-085580.005630.005530.005560.002005001117266000
2015-12-075580.005620.005520.005560.00156300869415000
2015-12-045500.005590.005470.005530.002120001175378000
2015-12-035650.005690.005620.005660.001907001079303000

   ※ 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。 

s7db.com Twitter Blog