3121 マーチャント・バンカーズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 50 | 50 | 50 | 50 | 1,002 | 145.44 |
| 2000-12-21 | 54 | 54 | 54 | 54 | 5,011 | 157.08 |
| 2000-12-19 | 63 | 63 | 53 | 58 | 10,022 | 168.71 |
| 2000-12-18 | 42 | 42 | 42 | 42 | 14,031 | 122.17 |
| 2000-12-08 | 60 | 60 | 60 | 60 | 5,011 | 174.53 |
| 2000-12-05 | 58 | 60 | 58 | 60 | 5,011 | 174.53 |
| 2000-12-04 | 60 | 60 | 60 | 60 | 6,013 | 174.53 |
| 2000-12-01 | 60 | 60 | 60 | 60 | 2,004 | 174.53 |
| 2000-11-30 | 58 | 58 | 58 | 58 | 2,004 | 168.71 |
| 2000-11-28 | 58 | 58 | 58 | 58 | 1,002 | 168.71 |
| 2000-11-22 | 55 | 55 | 55 | 55 | 1,002 | 159.98 |
| 2000-11-17 | 63 | 63 | 63 | 63 | 1,002 | 183.26 |
| 2000-11-09 | 67 | 67 | 67 | 67 | 1,002 | 194.89 |
| 2000-11-07 | 63 | 70 | 63 | 70 | 5,011 | 203.62 |
| 2000-11-06 | 55 | 55 | 55 | 55 | 1,002 | 159.98 |
| 2000-11-02 | 51 | 53 | 51 | 53 | 2,004 | 154.17 |
| 2000-11-01 | 63 | 63 | 63 | 63 | 2,004 | 183.26 |
| 2000-10-23 | 66 | 66 | 66 | 66 | 1,002 | 191.98 |
| 2000-10-04 | 69 | 69 | 69 | 69 | 1,002 | 200.71 |
| 2000-10-02 | 69 | 69 | 69 | 69 | 1,002 | 200.71 |
| 2000-09-29 | 70 | 70 | 67 | 70 | 10,022 | 203.62 |
| 2000-09-26 | 70 | 70 | 70 | 70 | 5,011 | 203.62 |
| 2000-09-21 | 70 | 70 | 70 | 70 | 5,011 | 203.62 |
| 2000-09-19 | 70 | 70 | 70 | 70 | 2,004 | 203.62 |
| 2000-09-18 | 67 | 70 | 67 | 70 | 5,011 | 203.62 |
| 2000-09-14 | 67 | 67 | 67 | 67 | 10,022 | 194.89 |
| 2000-09-13 | 68 | 68 | 68 | 68 | 3,007 | 197.80 |
| 2000-09-12 | 68 | 68 | 68 | 68 | 1,002 | 197.80 |
| 2000-09-11 | 68 | 70 | 68 | 70 | 6,013 | 203.62 |
| 2000-09-08 | 65 | 65 | 65 | 65 | 3,007 | 189.07 |
| 2000-09-07 | 65 | 65 | 65 | 65 | 6,013 | 189.07 |
| 2000-09-06 | 65 | 65 | 65 | 65 | 2,004 | 189.07 |
| 2000-09-05 | 65 | 65 | 65 | 65 | 5,011 | 189.07 |
| 2000-09-04 | 65 | 65 | 65 | 65 | 2,004 | 189.07 |
| 2000-08-30 | 70 | 70 | 70 | 70 | 1,002 | 203.62 |
| 2000-08-25 | 68 | 68 | 68 | 68 | 5,011 | 197.80 |
| 2000-08-18 | 70 | 72 | 70 | 72 | 3,007 | 209.43 |
| 2000-08-17 | 70 | 70 | 70 | 70 | 3,007 | 203.62 |
| 2000-08-15 | 65 | 65 | 65 | 65 | 3,007 | 189.07 |
| 2000-08-04 | 70 | 70 | 70 | 70 | 2,004 | 203.62 |
| 2000-07-31 | 66 | 70 | 66 | 70 | 9,020 | 203.62 |
| 2000-07-28 | 70 | 70 | 70 | 70 | 5,011 | 203.62 |
| 2000-07-26 | 70 | 70 | 70 | 70 | 4,009 | 203.62 |
| 2000-07-25 | 70 | 70 | 70 | 70 | 3,007 | 203.62 |
| 2000-07-24 | 75 | 75 | 75 | 75 | 1,002 | 218.16 |
| 2000-07-18 | 75 | 75 | 75 | 75 | 1,002 | 218.16 |
| 2000-07-14 | 75 | 75 | 75 | 75 | 7,016 | 218.16 |
| 2000-07-13 | 70 | 75 | 70 | 75 | 4,009 | 218.16 |
| 2000-07-12 | 75 | 75 | 70 | 70 | 4,009 | 203.62 |
| 2000-07-10 | 78 | 80 | 77 | 77 | 12,027 | 223.98 |
| 2000-07-06 | 80 | 80 | 79 | 79 | 6,013 | 229.80 |
| 2000-07-05 | 75 | 77 | 75 | 77 | 8,018 | 223.98 |
| 2000-07-04 | 75 | 75 | 72 | 72 | 3,007 | 209.43 |
| 2000-07-03 | 71 | 71 | 71 | 71 | 2,004 | 206.53 |
| 2000-06-29 | 70 | 70 | 70 | 70 | 1,002 | 203.62 |
| 2000-06-28 | 70 | 70 | 70 | 70 | 2,004 | 203.62 |
| 2000-06-27 | 70 | 70 | 70 | 70 | 2,004 | 203.62 |
| 2000-06-23 | 65 | 65 | 65 | 65 | 1,002 | 189.07 |
| 2000-06-22 | 65 | 69 | 65 | 65 | 21,047 | 189.07 |
| 2000-06-20 | 60 | 60 | 60 | 60 | 1,002 | 174.53 |
| 2000-06-16 | 60 | 60 | 60 | 60 | 1,002 | 174.53 |
| 2000-06-15 | 60 | 60 | 60 | 60 | 4,009 | 174.53 |
| 2000-06-12 | 56 | 56 | 56 | 56 | 1,002 | 162.89 |
| 2000-05-29 | 62 | 62 | 62 | 62 | 4,009 | 180.35 |
| 2000-05-18 | 62 | 62 | 62 | 62 | 2,004 | 180.35 |
| 2000-05-15 | 56 | 56 | 56 | 56 | 1,002 | 162.89 |
| 2000-05-12 | 51 | 58 | 51 | 51 | 4,009 | 148.35 |
| 2000-05-08 | 60 | 60 | 60 | 60 | 2,004 | 174.53 |
| 2000-05-01 | 73 | 75 | 62 | 62 | 4,009 | 180.35 |
| 2000-04-25 | 74 | 74 | 60 | 60 | 4,009 | 174.53 |
| 2000-04-24 | 65 | 65 | 65 | 65 | 6,013 | 189.07 |
| 2000-04-20 | 69 | 69 | 69 | 69 | 2,004 | 200.71 |
| 2000-04-18 | 68 | 80 | 68 | 80 | 3,007 | 232.70 |
| 2000-04-14 | 66 | 66 | 66 | 66 | 1,002 | 191.98 |
| 2000-04-13 | 80 | 80 | 80 | 80 | 3,007 | 232.70 |
| 2000-04-11 | 80 | 80 | 80 | 80 | 2,004 | 232.70 |
| 2000-04-10 | 78 | 78 | 78 | 78 | 5,011 | 226.89 |
| 2000-04-07 | 79 | 80 | 79 | 79 | 13,029 | 229.80 |
| 2000-04-06 | 66 | 66 | 66 | 66 | 2,004 | 191.98 |
| 2000-04-05 | 67 | 67 | 67 | 67 | 1,002 | 194.89 |
| 2000-04-04 | 66 | 66 | 66 | 66 | 1,002 | 191.98 |
| 2000-04-03 | 79 | 79 | 65 | 65 | 4,009 | 189.07 |
| 2000-03-31 | 65 | 65 | 65 | 65 | 2,004 | 189.07 |
| 2000-03-30 | 65 | 65 | 65 | 65 | 2,004 | 189.07 |
| 2000-03-29 | 65 | 65 | 65 | 65 | 2,004 | 189.07 |
| 2000-03-28 | 65 | 65 | 62 | 62 | 5,011 | 180.35 |
| 2000-03-27 | 65 | 65 | 65 | 65 | 1,002 | 189.07 |
| 2000-03-22 | 65 | 65 | 65 | 65 | 3,007 | 189.07 |
| 2000-03-21 | 70 | 70 | 70 | 70 | 4,009 | 203.62 |
| 2000-03-17 | 66 | 70 | 66 | 70 | 17,038 | 203.62 |
| 2000-03-16 | 58 | 62 | 58 | 62 | 2,004 | 180.35 |
| 2000-03-15 | 58 | 58 | 58 | 58 | 2,004 | 168.71 |
| 2000-03-13 | 50 | 55 | 50 | 55 | 5,011 | 159.98 |
| 2000-03-10 | 55 | 60 | 55 | 59 | 21,047 | 171.62 |
| 2000-03-09 | 62 | 62 | 55 | 55 | 3,007 | 159.98 |
| 2000-03-08 | 53 | 53 | 53 | 53 | 3,007 | 154.17 |
| 2000-03-07 | 53 | 53 | 53 | 53 | 1,002 | 154.17 |
| 2000-03-03 | 53 | 53 | 53 | 53 | 6,013 | 154.17 |
| 2000-03-02 | 55 | 55 | 55 | 55 | 3,007 | 159.98 |
| 2000-03-01 | 55 | 55 | 55 | 55 | 2,004 | 159.98 |
| 2000-02-29 | 55 | 55 | 55 | 55 | 3,007 | 159.98 |
| 2000-02-28 | 50 | 53 | 50 | 53 | 4,009 | 154.17 |
| 2000-02-24 | 56 | 56 | 55 | 55 | 5,011 | 159.98 |
| 2000-02-22 | 51 | 51 | 50 | 50 | 5,011 | 145.44 |
| 2000-02-18 | 50 | 51 | 50 | 51 | 4,009 | 148.35 |
| 2000-02-17 | 52 | 52 | 51 | 51 | 9,020 | 148.35 |
| 2000-02-16 | 57 | 57 | 51 | 51 | 4,009 | 148.35 |
| 2000-02-10 | 58 | 62 | 58 | 62 | 6,013 | 180.35 |
| 2000-02-09 | 57 | 57 | 57 | 57 | 2,004 | 165.80 |
| 2000-02-08 | 60 | 60 | 60 | 60 | 2,004 | 174.53 |
| 2000-02-07 | 47 | 61 | 47 | 55 | 14,031 | 159.98 |
| 2000-02-04 | 55 | 57 | 55 | 57 | 5,011 | 165.80 |
| 2000-02-03 | 61 | 61 | 61 | 61 | 1,002 | 177.44 |
| 2000-02-02 | 60 | 61 | 60 | 61 | 3,007 | 177.44 |
| 2000-01-31 | 61 | 61 | 61 | 61 | 1,002 | 177.44 |
| 2000-01-28 | 60 | 60 | 60 | 60 | 2,004 | 174.53 |
| 2000-01-27 | 70 | 70 | 70 | 70 | 1,002 | 203.62 |
| 2000-01-26 | 61 | 61 | 61 | 61 | 2,004 | 177.44 |
| 2000-01-24 | 61 | 61 | 61 | 61 | 1,002 | 177.44 |
| 2000-01-20 | 62 | 62 | 62 | 62 | 3,007 | 180.35 |
| 2000-01-19 | 62 | 62 | 62 | 62 | 2,004 | 180.35 |
| 2000-01-18 | 66 | 66 | 65 | 65 | 15,034 | 189.07 |
| 2000-01-17 | 63 | 65 | 63 | 65 | 7,016 | 189.07 |
| 2000-01-07 | 62 | 62 | 62 | 62 | 4,009 | 180.35 |
| 2000-01-06 | 63 | 63 | 62 | 62 | 5,011 | 180.35 |
| 2000-01-05 | 60 | 60 | 60 | 60 | 2,004 | 174.53 |
分割・併合履歴 ： [2010-07-28]1株→0.1株 [2005-09-27]1株→2株 [2004-05-25]1株→0.98株 [2004-03-26]1株→1.754株
