[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 
2017-03-283690.003725.003675.003710.006597002441070500
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
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

   ※ 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