3121 マーチャント・バンカーズ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	63	63	63	63	2,004	183.26
2002-12-27	63	66	63	63	9,020	183.26
2002-12-26	65	70	64	65	26,058	189.07
2002-12-25	60	64	60	64	31,069	186.16
2002-12-24	64	64	61	61	47,105	177.44
2002-12-20	63	65	63	64	22,049	186.16
2002-12-19	62	67	62	63	43,096	183.26
2002-12-18	67	67	62	62	29,065	180.35
2002-12-17	67	67	63	63	26,058	183.26
2002-12-16	67	75	67	67	23,051	194.89
2002-12-13	68	68	66	68	5,011	197.80
2002-12-12	66	70	65	69	16,036	200.71
2002-12-11	73	73	68	68	11,025	197.80
2002-12-10	71	72	71	71	17,038	206.53
2002-12-09	72	73	71	71	31,069	206.53
2002-12-06	77	77	73	73	33,074	212.34
2002-12-05	75	77	75	76	9,020	221.07
2002-12-04	76	79	76	79	22,049	229.80
2002-12-03	75	77	75	76	25,056	221.07
2002-12-02	83	84	75	76	74,166	221.07
2002-11-29	83	85	74	79	139,311	229.80
2002-11-28	74	89	74	79	444,993	229.80
2002-11-27	65	69	65	69	15,034	200.71
2002-11-26	73	73	66	70	41,092	203.62
2002-11-25	62	73	62	72	144,322	209.43
2002-11-22	58	61	58	61	34,076	177.44
2002-11-21	60	61	57	58	48,107	168.71
2002-11-20	64	64	60	60	22,049	174.53
2002-11-19	60	64	56	64	60,134	186.16
2002-11-18	67	69	56	60	108,242	174.53
2002-11-15	73	73	61	67	145,324	194.89
2002-11-14	81	104	64	67	1,316,940	194.89
2002-11-13	54	86	50	86	616,376	250.16
2002-11-12	48	57	48	56	91,204	162.89
2002-11-11	61	61	56	59	54,121	171.62
2002-11-08	65	66	63	64	41,092	186.16
2002-11-07	67	68	66	66	26,058	191.98
2002-11-06	68	68	66	66	43,096	191.98
2002-11-05	71	73	67	68	69,154	197.80
2002-11-01	81	81	66	74	162,362	215.25
2002-10-31	86	88	82	84	37,083	244.34
2002-10-30	91	91	87	87	42,094	253.07
2002-10-29	89	89	89	89	3,007	258.88
2002-10-28	89	93	87	93	72,161	270.52
2002-10-25	86	89	85	89	55,123	258.88
2002-10-24	86	87	85	85	29,065	247.25
2002-10-23	85	87	85	86	49,110	250.16
2002-10-22	86	86	84	85	46,103	247.25
2002-10-21	86	90	85	86	54,121	250.16
2002-10-18	85	88	85	85	36,081	247.25
2002-10-17	86	90	83	85	92,206	247.25
2002-10-16	92	96	86	87	54,121	253.07
2002-10-15	81	90	80	88	73,163	255.98
2002-10-11	78	85	78	81	16,036	235.61
2002-10-10	85	85	75	79	114,255	229.80
2002-10-09	88	88	87	87	26,058	253.07
2002-10-08	88	90	85	90	57,128	261.79
2002-10-07	95	95	88	88	63,141	255.98
2002-10-04	94	95	88	88	61,136	255.98
2002-10-03	105	106	95	98	54,121	285.06
2002-10-02	100	101	100	100	18,040	290.88
2002-10-01	98	106	98	100	50,112	290.88
2002-09-30	105	106	99	100	72,161	290.88
2002-09-27	90	110	90	106	252,564	308.33
2002-09-26	95	100	90	91	65,145	264.70
2002-09-25	96	104	93	95	41,092	276.34
2002-09-24	110	113	98	105	271,606	305.42
2002-09-20	89	102	89	100	236,528	290.88
2002-09-19	85	88	85	88	28,063	255.98
2002-09-18	84	89	84	89	54,121	258.88
2002-09-17	85	86	81	86	83,186	250.16
2002-09-13	85	85	81	84	68,152	244.34
2002-09-12	83	85	82	84	21,047	244.34
2002-09-11	85	87	83	85	75,168	247.25
2002-09-10	91	91	84	86	52,116	250.16
2002-09-09	82	96	81	83	73,163	241.43
2002-09-06	85	85	80	82	74,166	238.52
2002-09-05	89	92	86	86	29,065	250.16
2002-09-04	90	94	84	88	69,154	255.98
2002-09-03	99	100	94	97	129,289	282.15
2002-09-02	99	103	99	99	29,065	287.97
2002-08-30	97	103	97	103	78,175	299.61
2002-08-29	103	105	100	100	139,311	290.88
2002-08-28	112	112	103	104	96,215	302.52
2002-08-27	110	115	106	109	204,456	317.06
2002-08-26	102	118	100	107	399,893	311.24
2002-08-23	105	137	96	104	1,692,779	302.52
2002-08-22	135	137	106	110	1,487,320	319.97
2002-08-21	86	120	81	120	1,406,139	349.06
2002-08-20	94	95	89	90	76,170	261.79
2002-08-19	97	98	92	94	134,300	273.43
2002-08-16	97	110	97	97	379,848	282.15
2002-08-15	93	97	88	97	239,535	282.15
2002-08-14	102	102	89	93	284,635	270.52
2002-08-13	107	108	102	103	128,286	299.61
2002-08-12	109	113	107	108	125,280	314.15
2002-08-09	113	117	106	107	407,911	311.24
2002-08-08	107	120	102	104	413,924	302.52
2002-08-07	110	111	104	106	119,266	308.33
2002-08-06	117	122	106	108	291,651	314.15
2002-08-05	104	122	101	120	400,895	349.06
2002-08-02	120	125	112	112	250,559	325.79
2002-08-01	137	145	120	124	541,208	360.69
2002-07-31	146	148	124	127	683,526	369.42
2002-07-30	164	187	140	146	2,254,032	424.69
2002-07-29	113	156	102	156	1,610,595	453.77
2002-07-26	130	139	104	106	775,732	308.33
2002-07-25	167	173	125	125	1,301,906	363.60
2002-07-24	229	269	146	152	2,601,808	442.14
2002-07-23	180	225	173	218	2,576,752	634.12
2002-07-22	149	185	148	185	776,734	538.13
2002-07-19	139	148	137	145	212,474	421.78
2002-07-18	131	145	128	136	160,358	395.60
2002-07-17	135	136	126	130	242,541	378.14
2002-07-16	145	158	137	141	635,418	410.14
2002-07-15	128	138	127	137	357,799	398.51
2002-07-12	117	120	112	120	167,374	349.06
2002-07-11	117	118	113	115	40,089	334.51
2002-07-10	118	128	110	117	148,331	340.33
2002-07-09	114	116	105	113	186,416	328.70
2002-07-08	120	135	115	118	664,483	343.24
2002-07-05	95	120	95	115	386,864	334.51
2002-07-04	94	96	94	95	39,087	276.34
2002-07-03	94	100	93	93	212,474	270.52
2002-07-02	98	100	94	96	273,611	279.25
2002-07-01	97	98	93	97	139,311	282.15
2002-06-28	97	100	92	98	200,447	285.06
2002-06-27	101	104	96	100	41,092	290.88
2002-06-26	88	113	88	94	157,351	273.43
2002-06-25	84	90	82	90	31,069	261.79
2002-06-24	84	84	84	84	1,002	244.34
2002-06-20	85	88	84	84	18,040	244.34
2002-06-19	89	90	85	85	33,074	247.25
2002-06-18	91	91	88	90	37,083	261.79
2002-06-17	88	95	88	91	40,089	264.70
2002-06-14	95	95	86	90	13,029	261.79
2002-06-13	99	99	90	99	66,148	287.97
2002-06-12	85	100	85	100	92,206	290.88
2002-06-11	80	83	76	83	12,027	241.43
2002-06-10	85	85	80	80	22,049	232.70
2002-06-07	80	85	80	85	32,072	247.25
2002-06-06	85	85	75	75	6,013	218.16
2002-06-05	79	80	79	80	16,036	232.70
2002-06-04	65	75	65	65	5,011	189.07
2002-05-30	70	75	70	70	6,013	203.62
2002-05-29	70	78	70	77	4,009	223.98
2002-05-28	65	70	65	70	23,051	203.62
2002-05-23	70	70	70	70	12,027	203.62
2002-05-22	65	65	65	65	1,002	189.07
2002-05-21	65	65	65	65	2,004	189.07
2002-05-20	70	70	65	65	2,004	189.07
2002-05-17	65	65	65	65	7,016	189.07
2002-05-15	65	65	65	65	5,011	189.07
2002-05-13	65	70	65	70	7,016	203.62
2002-05-08	65	65	65	65	6,013	189.07
2002-05-07	54	65	54	65	2,004	189.07
2002-05-01	57	70	57	70	6,013	203.62
2002-04-22	70	70	70	70	36,081	203.62
2002-04-19	70	70	70	70	133,298	203.62
2002-04-18	70	70	70	70	3,007	203.62
2002-04-17	65	70	64	70	17,038	203.62
2002-04-16	65	65	65	65	10,022	189.07
2002-04-15	65	65	65	65	50,112	189.07
2002-04-12	64	64	64	64	1,002	186.16
2002-04-10	65	65	65	65	13,029	189.07
2002-04-09	60	60	60	60	13,029	174.53
2002-04-08	60	60	60	60	1,002	174.53
2002-04-05	50	60	50	60	10,022	174.53
2002-04-04	65	65	65	65	41,092	189.07
2002-04-03	65	65	65	65	3,007	189.07
2002-04-01	65	70	65	70	8,018	203.62
2002-03-29	65	65	55	55	5,011	159.98
2002-03-27	65	72	65	72	32,072	209.43
2002-03-25	69	69	69	69	1,002	200.71
2002-03-15	65	70	65	70	9,020	203.62
2002-03-13	66	70	66	70	2,004	203.62
2002-03-11	65	65	65	65	7,016	189.07
2002-03-08	61	65	61	65	8,018	189.07
2002-03-07	61	70	60	70	19,043	203.62
2002-03-05	60	61	60	60	11,025	174.53
2002-03-04	53	60	53	57	4,009	165.80
2002-03-01	60	70	55	70	34,076	203.62
2002-02-28	65	80	65	80	48,107	232.70
2002-02-27	65	65	65	65	1,002	189.07
2002-02-26	63	65	63	65	21,047	189.07
2002-02-25	60	65	60	65	2,004	189.07
2002-02-22	60	60	60	60	7,016	174.53
2002-02-21	60	60	60	60	3,007	174.53
2002-02-19	45	60	45	60	3,007	174.53
2002-02-18	60	60	60	60	3,007	174.53
2002-02-13	60	60	60	60	3,007	174.53
2002-02-08	60	60	60	60	3,007	174.53
2002-02-06	55	55	55	55	2,004	159.98
2002-02-01	54	56	54	56	16,036	162.89
2002-01-30	53	57	53	57	14,031	165.80
2002-01-25	45	53	45	53	22,049	154.17
2002-01-22	46	46	46	46	1,002	133.81
2002-01-16	48	48	48	48	6,013	139.62

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31