3121 マーチャント・バンカーズ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	348	372	345	370	220,000	1,850
2004-12-29	310	341	307	339	200,000	1,695
2004-12-28	287	311	287	303	136,000	1,515
2004-12-27	305	305	295	297	242,000	1,485
2004-12-24	315	315	302	307	199,000	1,535
2004-12-22	334	334	312	320	160,000	1,600
2004-12-21	333	335	325	330	58,000	1,650
2004-12-20	340	341	334	334	72,000	1,670
2004-12-17	339	342	330	342	54,000	1,710
2004-12-16	335	340	333	337	56,000	1,685
2004-12-15	340	343	335	343	68,000	1,715
2004-12-14	333	341	320	340	139,000	1,700
2004-12-13	343	343	334	341	26,000	1,705
2004-12-10	340	345	337	337	57,000	1,685
2004-12-09	341	342	337	337	49,000	1,685
2004-12-08	340	343	335	343	92,000	1,715
2004-12-07	363	363	351	352	59,000	1,760
2004-12-06	374	374	355	359	76,000	1,795
2004-12-03	373	373	364	364	34,000	1,820
2004-12-02	361	370	361	368	18,000	1,840
2004-12-01	369	369	360	361	69,000	1,805
2004-11-30	372	372	365	370	36,000	1,850
2004-11-29	378	378	368	369	34,000	1,845
2004-11-26	376	379	368	378	42,000	1,890
2004-11-25	395	395	372	374	113,000	1,870
2004-11-24	399	399	387	387	104,000	1,935
2004-11-22	406	406	391	404	44,000	2,020
2004-11-19	413	419	412	415	51,000	2,075
2004-11-18	414	414	407	412	58,000	2,060
2004-11-17	409	414	405	405	38,000	2,025
2004-11-16	414	417	405	410	66,000	2,050
2004-11-15	391	418	391	405	174,000	2,025
2004-11-12	382	390	378	389	35,000	1,945
2004-11-11	375	387	363	381	84,000	1,905
2004-11-10	376	376	369	375	22,000	1,875
2004-11-09	381	382	375	381	42,000	1,905
2004-11-08	384	388	378	388	15,000	1,940
2004-11-05	381	384	378	384	39,000	1,920
2004-11-04	383	390	376	381	41,000	1,905
2004-11-02	370	375	360	373	108,000	1,865
2004-11-01	398	398	370	370	64,000	1,850
2004-10-29	383	390	380	383	71,000	1,915
2004-10-28	396	404	380	403	46,000	2,015
2004-10-27	399	399	382	396	36,000	1,980
2004-10-26	375	388	375	388	166,000	1,940
2004-10-25	386	401	380	400	39,000	2,000
2004-10-22	408	408	398	399	36,000	1,995
2004-10-21	400	403	390	393	48,000	1,965
2004-10-20	405	405	398	403	24,000	2,015
2004-10-19	417	417	404	414	18,000	2,070
2004-10-18	410	430	404	404	44,000	2,020
2004-10-15	400	420	387	418	128,000	2,090
2004-10-14	413	417	403	407	85,000	2,035
2004-10-13	440	440	421	427	90,000	2,135
2004-10-12	441	450	439	446	70,000	2,230
2004-10-08	446	456	446	456	14,000	2,280
2004-10-07	464	464	455	460	44,000	2,300
2004-10-06	450	458	441	458	58,000	2,290
2004-10-05	447	462	441	449	42,000	2,245
2004-10-04	459	469	442	457	160,000	2,285
2004-10-01	429	444	426	440	137,000	2,200
2004-09-30	408	428	408	423	79,000	2,115
2004-09-29	410	416	395	404	87,000	2,020
2004-09-28	430	430	420	420	102,000	2,100
2004-09-27	443	443	424	440	32,000	2,200
2004-09-24	426	428	421	428	59,000	2,140
2004-09-22	420	432	416	432	79,000	2,160
2004-09-21	417	430	417	419	44,000	2,095
2004-09-17	435	435	416	417	88,000	2,085
2004-09-16	453	453	435	435	100,000	2,175
2004-09-15	460	470	448	449	214,000	2,245
2004-09-14	507	526	468	470	751,000	2,350
2004-09-13	476	510	476	493	802,000	2,465
2004-09-10	443	467	432	467	341,000	2,335
2004-09-09	425	453	423	449	360,000	2,245
2004-09-08	409	436	409	430	302,000	2,150
2004-09-07	407	415	396	401	71,000	2,005
2004-09-06	409	413	399	407	156,000	2,035
2004-09-03	400	410	391	405	86,000	2,025
2004-09-02	402	408	388	395	65,000	1,975
2004-09-01	391	398	388	398	29,000	1,990
2004-08-31	386	400	386	395	31,000	1,975
2004-08-30	415	415	401	401	44,000	2,005
2004-08-27	420	430	420	420	47,000	2,100
2004-08-26	445	450	420	428	211,000	2,140
2004-08-25	374	420	370	420	228,000	2,100
2004-08-24	381	384	370	379	28,000	1,895
2004-08-23	390	390	376	380	23,000	1,900
2004-08-20	356	375	356	375	88,000	1,875
2004-08-19	376	383	375	375	25,000	1,875
2004-08-18	390	395	372	375	34,000	1,875
2004-08-17	388	391	378	390	36,000	1,950
2004-08-16	409	409	389	391	43,000	1,955
2004-08-13	412	425	401	407	62,000	2,035
2004-08-12	415	430	413	430	52,000	2,150
2004-08-11	430	430	413	420	74,000	2,100
2004-08-10	403	415	400	415	40,000	2,075
2004-08-09	365	393	365	390	29,000	1,950
2004-08-06	366	393	364	385	37,000	1,925
2004-08-05	390	410	375	386	55,000	1,930
2004-08-04	380	391	340	391	141,000	1,955
2004-08-03	417	417	370	386	109,000	1,930
2004-08-02	436	439	411	412	37,000	2,060
2004-07-30	415	432	412	425	61,000	2,125
2004-07-29	447	460	410	425	150,000	2,125
2004-07-28	425	440	420	440	161,000	2,200
2004-07-27	432	432	374	410	443,000	2,050
2004-07-26	454	461	436	437	239,000	2,185
2004-07-23	500	500	461	480	272,000	2,400
2004-07-22	503	513	491	499	142,000	2,495
2004-07-21	515	527	508	523	330,000	2,615
2004-07-20	488	510	488	501	131,000	2,505
2004-07-16	490	530	479	513	318,000	2,565
2004-07-15	530	564	470	500	661,000	2,500
2004-07-14	590	598	499	521	1,477,000	2,605
2004-07-13	534	580	530	570	3,125,000	2,850
2004-07-12	485	529	472	516	1,485,000	2,580
2004-07-09	461	475	460	475	227,000	2,375
2004-07-08	490	493	457	473	435,000	2,365
2004-07-07	446	485	446	480	616,000	2,400
2004-07-06	505	534	451	456	2,621,000	2,280
2004-07-05	459	496	451	488	739,000	2,440
2004-07-02	480	526	460	460	2,058,000	2,300
2004-07-01	453	494	450	494	3,277,000	2,470
2004-06-30	340	414	340	414	2,905,000	2,070
2004-06-29	303	339	303	334	626,000	1,670
2004-06-28	287	305	287	303	198,000	1,515
2004-06-25	285	291	282	289	54,000	1,445
2004-06-24	286	309	280	284	186,000	1,420
2004-06-23	293	293	272	289	135,000	1,445
2004-06-22	300	300	292	292	94,000	1,460
2004-06-21	292	302	290	302	109,000	1,510
2004-06-18	303	305	292	292	158,000	1,460
2004-06-17	312	312	302	308	163,000	1,540
2004-06-16	314	316	306	315	172,000	1,575
2004-06-15	314	320	307	312	126,000	1,560
2004-06-14	303	318	303	318	132,000	1,590
2004-06-11	306	312	300	301	262,000	1,505
2004-06-10	318	322	309	311	168,000	1,555
2004-06-09	312	335	311	323	228,000	1,615
2004-06-08	350	358	310	318	623,000	1,590
2004-06-07	315	351	315	340	801,000	1,700
2004-06-04	280	304	280	301	358,000	1,505
2004-06-03	270	295	266	283	374,000	1,415
2004-06-02	268	273	246	270	277,000	1,350
2004-06-01	241	263	235	258	389,000	1,290
2004-05-31	271	271	229	236	276,000	1,180
2004-05-28	269	269	260	262	33,000	1,310
2004-05-27	275	275	270	270	17,000	1,350
2004-05-26	285	295	276	277	23,000	1,385
2004-05-25	287	290	272	280	48,000	1,400
2004-05-24	304	304	285	286	59,013	1,459.18
2004-05-21	299	307	291	303	117,026	1,545.92
2004-05-20	303	315	270	281	299,067	1,433.67
2004-05-19	275	334	275	333	264,059	1,698.98
2004-05-18	217	255	217	255	63,014	1,301.02
2004-05-17	233	236	203	214	135,030	1,091.84
2004-05-14	263	265	250	253	45,010	1,290.82
2004-05-13	285	285	267	267	36,008	1,362.24
2004-05-12	280	287	255	287	83,019	1,464.29
2004-05-11	272	290	245	250	124,028	1,275.51
2004-05-10	333	341	278	297	141,032	1,515.31
2004-05-07	351	355	347	347	51,011	1,770.41
2004-05-06	348	358	346	358	88,020	1,826.53
2004-04-30	349	355	330	355	112,025	1,811.22
2004-04-28	360	365	349	349	57,013	1,780.61
2004-04-27	359	365	359	361	47,011	1,841.84
2004-04-26	365	365	350	358	94,021	1,826.53
2004-04-23	362	368	356	360	53,012	1,836.73
2004-04-22	367	378	360	365	61,014	1,862.24
2004-04-21	379	379	360	367	101,023	1,872.45
2004-04-20	376	386	363	377	100,022	1,923.47
2004-04-19	400	419	360	380	334,075	1,938.78
2004-04-16	376	395	370	391	303,068	1,994.90
2004-04-15	391	391	340	351	97,022	1,790.82
2004-04-14	377	399	370	378	211,047	1,928.57
2004-04-13	351	385	351	370	242,054	1,887.76
2004-04-12	350	357	345	352	61,014	1,795.92
2004-04-09	360	360	340	343	89,020	1,750
2004-04-08	360	365	346	361	88,020	1,841.84
2004-04-07	369	369	345	345	84,019	1,760.20
2004-04-06	390	390	350	356	121,027	1,816.33
2004-04-05	398	418	375	377	304,068	1,923.47
2004-04-02	355	395	350	384	268,060	1,959.18
2004-04-01	340	358	325	350	150,034	1,785.71
2004-03-31	370	400	357	360	248,056	1,836.73
2004-03-30	272	355	272	355	327,073	1,811.22
2004-03-29	288	288	265	275	111,025	1,403.06
2004-03-26	270	328	270	289	184,041	1,474.49
2004-03-25	558	559	489	497	281,629	1,445.68
2004-03-24	510	560	510	548	356,797	1,594.02
2004-03-23	509	509	470	494	250,559	1,436.95
2004-03-22	557	557	519	519	136,304	1,509.67
2004-03-19	501	564	499	550	297,664	1,599.84
2004-03-18	581	599	525	541	496,107	1,573.66
2004-03-17	639	704	545	559	1,035,311	1,626.02
2004-03-16	624	624	609	624	375,839	1,815.09
2004-03-15	484	524	479	524	374,837	1,524.21
2004-03-12	424	447	406	444	413,924	1,291.51
2004-03-11	359	435	352	427	526,175	1,242.06
2004-03-10	355	374	349	362	345,772	1,052.99
2004-03-09	324	362	319	350	454,014	1,018.08
2004-03-08	330	363	323	334	1,015,266	971.54
2004-03-05	284	289	277	283	190,425	823.19
2004-03-04	281	293	274	283	233,521	823.19
2004-03-03	271	279	267	279	195,436	811.56
2004-03-02	274	283	267	278	332,743	808.65
2004-03-01	257	274	257	269	268,600	782.47
2004-02-27	252	259	248	249	45,101	724.29
2004-02-26	249	251	245	248	36,081	721.38
2004-02-25	249	249	240	244	34,076	709.75
2004-02-24	254	256	249	249	67,150	724.29
2004-02-23	244	264	240	256	130,291	744.65
2004-02-20	249	249	239	244	69,154	709.75
2004-02-19	251	260	244	253	97,217	735.93
2004-02-18	267	270	244	244	126,282	709.75
2004-02-17	275	279	263	274	75,168	797.01
2004-02-16	259	286	259	274	107,239	797.01
2004-02-13	264	267	254	259	54,121	753.38
2004-02-12	299	307	264	264	276,618	767.92
2004-02-10	254	288	254	288	340,761	837.74
2004-02-09	289	289	255	264	386,864	767.92
2004-02-06	289	323	279	294	1,223,732	855.19
2004-02-05	223	254	209	254	428,958	738.84
2004-02-04	229	247	213	215	928,072	625.39
2004-02-03	210	225	207	223	761,700	648.66
2004-02-02	202	207	195	200	181,405	581.76
2004-01-30	214	220	193	205	409,915	596.31
2004-01-29	185	220	180	210	755,687	610.85
2004-01-28	175	185	174	184	191,427	535.22
2004-01-27	170	176	167	173	69,154	503.22
2004-01-26	172	172	168	168	39,087	488.68
2004-01-23	171	173	168	170	34,076	494.50
2004-01-22	175	175	171	174	29,065	506.13
2004-01-21	173	177	172	172	47,105	500.31
2004-01-20	171	179	171	179	53,119	520.68
2004-01-19	179	179	171	175	18,040	509.04
2004-01-16	175	175	170	175	53,119	509.04
2004-01-15	171	185	170	179	131,293	520.68
2004-01-14	169	172	164	171	38,085	497.41
2004-01-13	175	175	162	171	45,101	497.41
2004-01-09	175	177	168	177	63,141	514.86
2004-01-08	170	173	169	170	53,119	494.50
2004-01-07	174	174	164	171	67,150	497.41
2004-01-06	155	175	155	175	127,284	509.04
2004-01-05	152	152	150	150	2,004	436.32

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