3121 マーチャント・バンカーズ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	147	149	145	149	9,020	433.41
2003-12-29	146	146	141	143	29,065	415.96
2003-12-26	147	147	147	147	1,002	427.59
2003-12-25	145	145	143	143	17,038	415.96
2003-12-24	140	145	140	145	20,045	421.78
2003-12-22	144	145	140	140	78,175	407.23
2003-12-19	140	140	139	140	16,036	407.23
2003-12-18	138	143	138	139	6,013	404.32
2003-12-17	151	151	135	142	57,128	413.05
2003-12-16	145	151	144	144	6,013	418.87
2003-12-15	149	154	149	154	13,029	447.96
2003-12-12	140	143	140	143	3,007	415.96
2003-12-11	142	142	139	139	44,098	404.32
2003-12-10	145	145	144	144	27,060	418.87
2003-12-09	150	150	145	148	44,098	430.50
2003-12-08	152	152	146	152	40,089	442.14
2003-12-05	155	155	152	154	11,025	447.96
2003-12-04	155	155	149	152	93,208	442.14
2003-12-03	152	154	152	153	3,007	445.05
2003-12-02	156	156	152	156	19,043	453.77
2003-12-01	155	156	153	156	24,054	453.77
2003-11-28	153	154	153	154	6,013	447.96
2003-11-27	155	157	151	157	58,130	456.68
2003-11-26	162	165	157	162	79,177	471.23
2003-11-25	160	167	155	167	43,096	485.77
2003-11-21	157	160	155	160	30,067	465.41
2003-11-20	155	163	155	163	33,074	474.14
2003-11-19	161	161	153	155	22,049	450.87
2003-11-18	152	161	148	161	56,125	468.32
2003-11-17	169	169	151	167	118,264	485.77
2003-11-14	168	173	166	173	51,114	503.22
2003-11-13	167	173	165	169	93,208	491.59
2003-11-12	160	166	149	165	76,170	479.95
2003-11-11	167	167	151	158	113,253	459.59
2003-11-10	168	170	166	166	53,119	482.86
2003-11-07	167	172	165	170	58,130	494.50
2003-11-06	170	177	163	173	120,268	503.22
2003-11-05	179	179	160	172	155,347	500.31
2003-11-04	185	192	172	179	240,537	520.68
2003-10-31	175	197	175	185	338,756	538.13
2003-10-30	174	198	160	184	1,028,296	535.22
2003-10-29	169	169	151	169	1,073,396	491.59
2003-10-28	121	121	119	119	16,036	346.15
2003-10-27	116	125	115	121	35,078	351.97
2003-10-24	120	120	115	115	8,018	334.51
2003-10-23	120	121	115	115	44,098	334.51
2003-10-22	124	129	120	125	40,089	363.60
2003-10-21	129	138	123	123	80,179	357.78
2003-10-20	128	133	128	133	23,051	386.87
2003-10-17	136	136	128	128	63,141	372.33
2003-10-16	141	141	133	136	83,186	395.60
2003-10-15	147	149	129	140	241,539	407.23
2003-10-14	128	146	128	146	219,490	424.69
2003-10-10	128	128	123	128	76,170	372.33
2003-10-09	119	130	119	129	129,289	375.24
2003-10-08	115	120	114	117	60,134	340.33
2003-10-07	109	119	108	115	52,116	334.51
2003-10-06	111	113	110	110	47,105	319.97
2003-10-03	114	114	106	108	90,201	314.15
2003-10-02	102	113	102	112	168,376	325.79
2003-10-01	103	105	102	105	9,020	305.42
2003-09-30	105	106	102	102	22,049	296.70
2003-09-29	106	107	105	107	13,029	311.24
2003-09-26	105	108	103	108	38,085	314.15
2003-09-25	106	108	105	108	40,089	314.15
2003-09-24	103	106	101	106	79,177	308.33
2003-09-22	103	104	99	102	73,163	296.70
2003-09-19	101	104	100	104	18,040	302.52
2003-09-18	101	101	100	100	54,121	290.88
2003-09-17	106	107	90	104	113,253	302.52
2003-09-16	106	107	106	106	16,036	308.33
2003-09-12	103	109	102	109	48,107	317.06
2003-09-11	107	107	105	106	14,031	308.33
2003-09-10	106	106	106	106	16,036	308.33
2003-09-09	107	108	106	108	64,143	314.15
2003-09-08	105	112	105	106	16,036	308.33
2003-09-05	104	109	104	104	50,112	302.52
2003-09-04	104	104	103	103	9,020	299.61
2003-09-03	106	106	104	104	22,049	302.52
2003-09-02	104	105	104	105	28,063	305.42
2003-09-01	105	105	104	104	33,074	302.52
2003-08-29	105	105	103	105	32,072	305.42
2003-08-28	104	110	101	103	119,266	299.61
2003-08-27	100	103	100	103	21,047	299.61
2003-08-26	100	101	98	100	26,058	290.88
2003-08-25	100	100	100	100	20,045	290.88
2003-08-22	104	104	101	102	7,016	296.70
2003-08-21	103	103	101	101	25,056	293.79
2003-08-20	103	105	102	102	63,141	296.70
2003-08-19	102	106	101	106	35,078	308.33
2003-08-18	100	104	100	104	4,009	302.52
2003-08-15	105	105	99	99	40,089	287.97
2003-08-14	103	109	103	105	40,089	305.42
2003-08-13	105	113	104	105	116,260	305.42
2003-08-12	94	115	94	115	214,479	334.51
2003-08-11	92	93	91	93	31,069	270.52
2003-08-08	91	93	90	90	45,101	261.79
2003-08-07	95	95	91	94	42,094	273.43
2003-08-06	95	95	93	93	33,074	270.52
2003-08-05	96	97	92	96	108,242	279.25
2003-08-04	98	98	94	96	58,130	279.25
2003-08-01	94	98	94	98	26,058	285.06
2003-07-31	96	99	96	97	20,045	282.15
2003-07-30	95	99	95	99	19,043	287.97
2003-07-29	99	100	94	100	41,092	290.88
2003-07-28	98	100	98	100	18,040	290.88
2003-07-25	96	102	96	100	42,094	290.88
2003-07-24	95	95	94	95	18,040	276.34
2003-07-23	98	98	96	96	14,031	279.25
2003-07-22	98	99	98	98	11,025	285.06
2003-07-18	100	103	98	103	17,038	299.61
2003-07-17	105	105	100	104	30,067	302.52
2003-07-16	107	107	105	105	6,013	305.42
2003-07-15	106	110	106	106	18,040	308.33
2003-07-14	104	105	103	105	22,049	305.42
2003-07-11	103	105	103	105	17,038	305.42
2003-07-10	105	105	101	105	33,074	305.42
2003-07-09	107	107	103	105	25,056	305.42
2003-07-08	108	113	105	111	36,081	322.88
2003-07-07	112	114	100	109	45,101	317.06
2003-07-04	108	112	102	112	27,060	325.79
2003-07-03	120	120	116	116	9,020	337.42
2003-07-01	119	122	118	122	20,045	354.87
2003-06-30	119	119	116	119	12,027	346.15
2003-06-27	115	119	115	116	41,092	337.42
2003-06-26	118	118	118	118	1,002	343.24
2003-06-25	112	118	112	118	25,056	343.24
2003-06-24	114	114	112	112	49,110	325.79
2003-06-23	115	119	114	114	40,089	331.60
2003-06-20	118	118	114	114	26,058	331.60
2003-06-19	116	119	116	119	10,022	346.15
2003-06-18	117	119	114	114	15,034	331.60
2003-06-17	119	119	115	118	33,074	343.24
2003-06-16	120	120	115	115	14,031	334.51
2003-06-13	120	121	120	121	11,025	351.97
2003-06-12	122	125	121	121	7,016	351.97
2003-06-11	121	126	121	124	36,081	360.69
2003-06-10	120	122	118	120	29,065	349.06
2003-06-09	129	129	120	120	22,049	349.06
2003-06-06	121	129	121	129	15,034	375.24
2003-06-05	119	119	118	119	77,172	346.15
2003-06-04	119	119	119	119	2,004	346.15
2003-06-03	119	119	119	119	4,009	346.15
2003-06-02	125	125	122	122	5,011	354.87
2003-05-30	118	128	118	128	8,018	372.33
2003-05-29	124	124	117	120	16,036	349.06
2003-05-28	128	128	124	124	10,022	360.69
2003-05-27	127	128	123	128	20,045	372.33
2003-05-26	127	127	127	127	6,013	369.42
2003-05-23	122	129	122	129	11,025	375.24
2003-05-22	135	135	130	130	23,051	378.14
2003-05-21	136	139	135	139	4,009	404.32
2003-05-20	138	138	136	136	11,025	395.60
2003-05-19	140	141	133	141	31,069	410.14
2003-05-16	133	140	133	140	62,139	407.23
2003-05-15	133	133	133	133	17,038	386.87
2003-05-14	133	133	133	133	6,013	386.87
2003-05-13	132	137	130	133	23,051	386.87
2003-05-12	140	140	132	132	14,031	383.96
2003-05-09	132	140	128	140	44,098	407.23
2003-05-08	125	135	125	130	55,123	378.14
2003-05-07	123	127	123	127	10,022	369.42
2003-05-06	124	126	123	125	22,049	363.60
2003-05-02	134	134	121	122	51,114	354.87
2003-05-01	118	118	115	118	12,027	343.24
2003-04-30	113	113	113	113	3,007	328.70
2003-04-28	114	114	112	112	7,016	325.79
2003-04-25	118	120	115	115	23,051	334.51
2003-04-24	116	120	116	118	20,045	343.24
2003-04-23	114	115	112	114	14,031	331.60
2003-04-22	110	110	110	110	7,016	319.97
2003-04-21	108	110	107	110	10,022	319.97
2003-04-18	107	113	107	107	10,022	311.24
2003-04-17	110	110	110	110	1,002	319.97
2003-04-16	125	127	110	110	44,098	319.97
2003-04-15	109	127	109	123	72,161	357.78
2003-04-14	105	106	105	106	7,016	308.33
2003-04-11	110	110	106	110	5,011	319.97
2003-04-10	112	112	112	112	11,025	325.79
2003-04-09	105	109	105	109	18,040	317.06
2003-04-08	105	105	105	105	4,009	305.42
2003-04-07	101	105	100	105	50,112	305.42
2003-04-04	108	108	101	102	15,034	296.70
2003-04-03	108	108	106	108	9,020	314.15
2003-04-02	110	110	102	108	27,060	314.15
2003-04-01	110	113	105	113	9,020	328.70
2003-03-31	113	113	105	105	8,018	305.42
2003-03-28	108	109	103	109	10,022	317.06
2003-03-27	107	107	107	107	1,002	311.24
2003-03-26	106	106	100	103	25,056	299.61
2003-03-25	118	118	101	107	44,098	311.24
2003-03-24	109	117	109	116	31,069	337.42
2003-03-20	110	120	106	116	24,054	337.42
2003-03-19	102	109	102	107	19,043	311.24
2003-03-18	116	117	112	112	22,049	325.79
2003-03-17	120	120	101	101	42,094	293.79
2003-03-14	131	131	119	130	57,128	378.14
2003-03-13	135	143	131	135	184,412	392.69
2003-03-12	97	115	92	115	49,110	334.51
2003-03-11	90	92	89	92	28,063	267.61
2003-03-10	103	103	95	95	23,051	276.34
2003-03-07	118	119	96	105	163,365	305.42
2003-03-06	135	135	120	121	49,110	351.97
2003-03-05	135	139	135	135	26,058	392.69
2003-03-04	133	136	133	133	21,047	386.87
2003-03-03	141	142	136	140	45,101	407.23
2003-02-28	138	143	138	142	76,170	413.05
2003-02-27	136	136	130	136	56,125	395.60
2003-02-26	127	133	126	133	18,040	386.87
2003-02-25	131	134	127	134	30,067	389.78
2003-02-24	133	137	131	137	11,025	398.51
2003-02-21	140	142	135	135	71,159	392.69
2003-02-20	150	150	138	147	131,293	427.59
2003-02-19	137	154	137	150	330,738	436.32
2003-02-18	122	143	120	136	311,696	395.60
2003-02-17	128	130	118	120	233,521	349.06
2003-02-14	139	141	130	137	184,412	398.51
2003-02-13	143	146	139	142	93,208	413.05
2003-02-12	142	147	138	145	92,206	421.78
2003-02-10	150	152	136	140	306,685	407.23
2003-02-07	152	162	146	146	624,394	424.69
2003-02-06	142	154	140	154	326,729	447.96
2003-02-05	138	156	134	140	858,917	407.23
2003-02-04	132	140	129	133	369,826	386.87
2003-02-03	114	128	107	127	286,640	369.42
2003-01-31	111	119	101	111	391,875	322.88
2003-01-30	117	140	115	115	998,228	334.51
2003-01-29	103	143	103	129	1,469,280	375.24
2003-01-28	94	106	94	101	572,278	293.79
2003-01-27	85	96	83	95	206,461	276.34
2003-01-24	90	90	83	83	128,286	241.43
2003-01-23	97	99	85	91	508,134	264.70
2003-01-22	74	90	73	83	298,667	241.43
2003-01-21	70	76	70	76	37,083	221.07
2003-01-20	74	74	72	73	11,025	212.34
2003-01-17	71	75	70	74	53,119	215.25
2003-01-16	75	75	69	69	61,136	200.71
2003-01-15	83	85	74	74	322,720	215.25
2003-01-14	61	88	61	85	340,761	247.25
2003-01-10	66	66	60	60	14,031	174.53
2003-01-09	62	64	62	62	8,018	180.35
2003-01-08	66	66	64	64	15,034	186.16
2003-01-07	65	69	65	69	34,076	200.71
2003-01-06	65	65	65	65	2,004	189.07

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