3121 マーチャント・バンカーズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 49 | 49 | 49 | 49 | 1,002 | 142.53 |
| 2001-12-27 | 45 | 45 | 45 | 45 | 1,002 | 130.90 |
| 2001-12-26 | 40 | 45 | 40 | 45 | 8,018 | 130.90 |
| 2001-12-21 | 35 | 35 | 35 | 35 | 3,007 | 101.81 |
| 2001-12-18 | 51 | 51 | 51 | 51 | 1,002 | 148.35 |
| 2001-12-17 | 45 | 45 | 45 | 45 | 4,009 | 130.90 |
| 2001-12-14 | 49 | 50 | 49 | 50 | 2,004 | 145.44 |
| 2001-12-12 | 50 | 60 | 50 | 60 | 9,020 | 174.53 |
| 2001-12-11 | 55 | 60 | 50 | 60 | 5,011 | 174.53 |
| 2001-12-10 | 48 | 60 | 46 | 60 | 15,034 | 174.53 |
| 2001-12-07 | 60 | 60 | 60 | 60 | 11,025 | 174.53 |
| 2001-12-06 | 60 | 60 | 60 | 60 | 1,002 | 174.53 |
| 2001-12-05 | 60 | 60 | 60 | 60 | 4,009 | 174.53 |
| 2001-11-30 | 47 | 60 | 47 | 60 | 6,013 | 174.53 |
| 2001-11-29 | 56 | 60 | 56 | 60 | 24,054 | 174.53 |
| 2001-11-28 | 48 | 48 | 48 | 48 | 2,004 | 139.62 |
| 2001-11-27 | 46 | 48 | 46 | 47 | 6,013 | 136.71 |
| 2001-11-22 | 56 | 56 | 56 | 56 | 1,002 | 162.89 |
| 2001-11-20 | 60 | 60 | 60 | 60 | 7,016 | 174.53 |
| 2001-11-19 | 60 | 60 | 60 | 60 | 10,022 | 174.53 |
| 2001-11-16 | 56 | 56 | 56 | 56 | 1,002 | 162.89 |
| 2001-11-14 | 60 | 60 | 60 | 60 | 2,004 | 174.53 |
| 2001-11-07 | 60 | 60 | 60 | 60 | 16,036 | 174.53 |
| 2001-11-05 | 55 | 60 | 55 | 60 | 3,007 | 174.53 |
| 2001-11-02 | 58 | 58 | 58 | 58 | 1,002 | 168.71 |
| 2001-10-24 | 70 | 70 | 70 | 70 | 7,016 | 203.62 |
| 2001-10-23 | 60 | 70 | 60 | 70 | 58,130 | 203.62 |
| 2001-10-19 | 60 | 60 | 59 | 60 | 14,031 | 174.53 |
| 2001-10-12 | 59 | 60 | 59 | 60 | 4,009 | 174.53 |
| 2001-10-10 | 60 | 60 | 60 | 60 | 1,002 | 174.53 |
| 2001-10-05 | 60 | 60 | 60 | 60 | 51,114 | 174.53 |
| 2001-10-04 | 60 | 60 | 60 | 60 | 6,013 | 174.53 |
| 2001-10-03 | 56 | 56 | 56 | 56 | 10,022 | 162.89 |
| 2001-09-25 | 60 | 60 | 60 | 60 | 6,013 | 174.53 |
| 2001-09-21 | 55 | 60 | 55 | 60 | 5,011 | 174.53 |
| 2001-09-17 | 59 | 59 | 59 | 59 | 1,002 | 171.62 |
| 2001-09-14 | 56 | 56 | 56 | 56 | 8,018 | 162.89 |
| 2001-09-13 | 70 | 70 | 70 | 70 | 13,029 | 203.62 |
| 2001-09-12 | 55 | 60 | 55 | 55 | 76,170 | 159.98 |
| 2001-09-11 | 60 | 60 | 55 | 59 | 15,034 | 171.62 |
| 2001-09-10 | 55 | 59 | 55 | 59 | 4,009 | 171.62 |
| 2001-09-07 | 59 | 59 | 59 | 59 | 1,002 | 171.62 |
| 2001-09-06 | 56 | 56 | 56 | 56 | 3,007 | 162.89 |
| 2001-09-05 | 60 | 60 | 60 | 60 | 50,112 | 174.53 |
| 2001-09-04 | 55 | 60 | 55 | 60 | 32,072 | 174.53 |
| 2001-09-03 | 55 | 60 | 55 | 60 | 41,092 | 174.53 |
| 2001-08-31 | 55 | 55 | 55 | 55 | 6,013 | 159.98 |
| 2001-08-30 | 56 | 56 | 56 | 56 | 2,004 | 162.89 |
| 2001-08-29 | 55 | 55 | 55 | 55 | 1,002 | 159.98 |
| 2001-08-28 | 55 | 55 | 55 | 55 | 1,002 | 159.98 |
| 2001-08-24 | 55 | 55 | 55 | 55 | 1,002 | 159.98 |
| 2001-08-16 | 55 | 55 | 55 | 55 | 1,002 | 159.98 |
| 2001-08-10 | 55 | 55 | 55 | 55 | 10,022 | 159.98 |
| 2001-08-09 | 55 | 55 | 55 | 55 | 2,004 | 159.98 |
| 2001-08-08 | 55 | 55 | 55 | 55 | 2,004 | 159.98 |
| 2001-08-07 | 55 | 56 | 53 | 56 | 7,016 | 162.89 |
| 2001-08-03 | 53 | 55 | 53 | 53 | 16,036 | 154.17 |
| 2001-08-01 | 53 | 53 | 53 | 53 | 1,002 | 154.17 |
| 2001-07-30 | 53 | 53 | 53 | 53 | 10,022 | 154.17 |
| 2001-07-27 | 53 | 53 | 53 | 53 | 1,002 | 154.17 |
| 2001-07-26 | 53 | 53 | 53 | 53 | 17,038 | 154.17 |
| 2001-07-25 | 53 | 53 | 53 | 53 | 1,002 | 154.17 |
| 2001-07-24 | 53 | 53 | 53 | 53 | 5,011 | 154.17 |
| 2001-07-19 | 53 | 53 | 53 | 53 | 1,002 | 154.17 |
| 2001-07-18 | 53 | 53 | 53 | 53 | 1,002 | 154.17 |
| 2001-07-17 | 53 | 53 | 53 | 53 | 2,004 | 154.17 |
| 2001-07-12 | 53 | 53 | 52 | 52 | 5,011 | 151.26 |
| 2001-07-11 | 53 | 53 | 53 | 53 | 1,002 | 154.17 |
| 2001-07-09 | 53 | 60 | 53 | 60 | 2,004 | 174.53 |
| 2001-07-06 | 57 | 57 | 57 | 57 | 4,009 | 165.80 |
| 2001-07-05 | 57 | 57 | 57 | 57 | 2,004 | 165.80 |
| 2001-07-04 | 60 | 60 | 60 | 60 | 2,004 | 174.53 |
| 2001-07-03 | 60 | 60 | 60 | 60 | 3,007 | 174.53 |
| 2001-07-02 | 57 | 60 | 57 | 60 | 3,007 | 174.53 |
| 2001-06-27 | 60 | 60 | 60 | 60 | 1,002 | 174.53 |
| 2001-06-25 | 52 | 62 | 52 | 62 | 11,025 | 180.35 |
| 2001-06-21 | 60 | 62 | 60 | 62 | 3,007 | 180.35 |
| 2001-06-18 | 60 | 60 | 60 | 60 | 4,009 | 174.53 |
| 2001-06-11 | 63 | 63 | 63 | 63 | 15,034 | 183.26 |
| 2001-06-08 | 62 | 64 | 62 | 64 | 5,011 | 186.16 |
| 2001-06-07 | 62 | 62 | 62 | 62 | 3,007 | 180.35 |
| 2001-05-28 | 64 | 64 | 64 | 64 | 1,002 | 186.16 |
| 2001-05-25 | 64 | 64 | 64 | 64 | 4,009 | 186.16 |
| 2001-05-24 | 64 | 64 | 60 | 60 | 20,045 | 174.53 |
| 2001-05-07 | 65 | 65 | 65 | 65 | 8,018 | 189.07 |
| 2001-05-02 | 63 | 65 | 61 | 65 | 17,038 | 189.07 |
| 2001-05-01 | 66 | 66 | 62 | 62 | 7,016 | 180.35 |
| 2001-04-27 | 66 | 66 | 66 | 66 | 3,007 | 191.98 |
| 2001-04-26 | 66 | 66 | 61 | 66 | 6,013 | 191.98 |
| 2001-04-23 | 62 | 69 | 62 | 69 | 4,009 | 200.71 |
| 2001-04-18 | 61 | 61 | 61 | 61 | 2,004 | 177.44 |
| 2001-04-17 | 63 | 63 | 60 | 60 | 4,009 | 174.53 |
| 2001-04-16 | 60 | 64 | 59 | 63 | 14,031 | 183.26 |
| 2001-04-13 | 56 | 60 | 56 | 57 | 9,020 | 165.80 |
| 2001-04-12 | 56 | 56 | 55 | 56 | 12,027 | 162.89 |
| 2001-04-09 | 57 | 62 | 57 | 62 | 4,009 | 180.35 |
| 2001-04-06 | 57 | 57 | 57 | 57 | 2,004 | 165.80 |
| 2001-04-05 | 55 | 55 | 55 | 55 | 5,011 | 159.98 |
| 2001-03-30 | 53 | 60 | 53 | 60 | 8,018 | 174.53 |
| 2001-03-29 | 50 | 50 | 50 | 50 | 11,025 | 145.44 |
| 2001-03-26 | 52 | 52 | 52 | 52 | 1,002 | 151.26 |
| 2001-03-23 | 48 | 48 | 48 | 48 | 2,004 | 139.62 |
| 2001-03-22 | 53 | 53 | 53 | 53 | 3,007 | 154.17 |
| 2001-03-16 | 53 | 54 | 53 | 54 | 4,009 | 157.08 |
| 2001-03-15 | 53 | 53 | 53 | 53 | 5,011 | 154.17 |
| 2001-03-09 | 52 | 52 | 52 | 52 | 2,004 | 151.26 |
| 2001-03-05 | 55 | 55 | 51 | 51 | 5,011 | 148.35 |
| 2001-03-02 | 55 | 55 | 55 | 55 | 2,004 | 159.98 |
| 2001-02-19 | 58 | 58 | 58 | 58 | 1,002 | 168.71 |
| 2001-02-14 | 53 | 60 | 53 | 60 | 3,007 | 174.53 |
| 2001-02-08 | 51 | 51 | 51 | 51 | 2,004 | 148.35 |
| 2001-02-06 | 50 | 50 | 50 | 50 | 1,002 | 145.44 |
| 2001-01-29 | 50 | 50 | 50 | 50 | 4,009 | 145.44 |
| 2001-01-24 | 51 | 54 | 51 | 54 | 3,007 | 157.08 |
| 2001-01-19 | 54 | 54 | 50 | 50 | 2,004 | 145.44 |
| 2001-01-18 | 54 | 54 | 54 | 54 | 2,004 | 157.08 |
| 2001-01-16 | 54 | 54 | 54 | 54 | 14,031 | 157.08 |
| 2001-01-12 | 54 | 54 | 54 | 54 | 7,016 | 157.08 |
| 2001-01-11 | 51 | 54 | 51 | 54 | 4,009 | 157.08 |
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
