3121 マーチャント・バンカーズ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 555 | 566 | 537 | 553 | 254,000 | 5,530 |
| 2005-12-29 | 567 | 575 | 550 | 555 | 372,000 | 5,550 |
| 2005-12-28 | 562 | 577 | 550 | 560 | 349,000 | 5,600 |
| 2005-12-27 | 588 | 593 | 565 | 565 | 575,000 | 5,650 |
| 2005-12-26 | 544 | 578 | 544 | 577 | 644,000 | 5,770 |
| 2005-12-22 | 525 | 549 | 525 | 534 | 277,000 | 5,340 |
| 2005-12-21 | 565 | 567 | 502 | 530 | 1,122,000 | 5,300 |
| 2005-12-20 | 487 | 560 | 485 | 560 | 2,279,000 | 5,600 |
| 2005-12-19 | 459 | 484 | 459 | 480 | 1,613,000 | 4,800 |
| 2005-12-16 | 448 | 450 | 438 | 449 | 788,000 | 4,490 |
| 2005-12-15 | 410 | 449 | 410 | 447 | 735,000 | 4,470 |
| 2005-12-14 | 433 | 435 | 421 | 423 | 345,000 | 4,230 |
| 2005-12-13 | 445 | 445 | 433 | 433 | 326,000 | 4,330 |
| 2005-12-12 | 445 | 450 | 438 | 444 | 382,000 | 4,440 |
| 2005-12-09 | 457 | 457 | 435 | 440 | 646,000 | 4,400 |
| 2005-12-08 | 410 | 459 | 402 | 448 | 2,466,000 | 4,480 |
| 2005-12-07 | 400 | 417 | 395 | 401 | 1,571,000 | 4,010 |
| 2005-12-06 | 385 | 400 | 375 | 391 | 852,000 | 3,910 |
| 2005-12-05 | 389 | 390 | 381 | 384 | 273,000 | 3,840 |
| 2005-12-02 | 390 | 390 | 384 | 387 | 112,000 | 3,870 |
| 2005-12-01 | 382 | 395 | 382 | 392 | 218,000 | 3,920 |
| 2005-11-30 | 390 | 390 | 380 | 380 | 272,000 | 3,800 |
| 2005-11-29 | 391 | 399 | 389 | 390 | 530,000 | 3,900 |
| 2005-11-28 | 380 | 403 | 376 | 399 | 400,000 | 3,990 |
| 2005-11-25 | 376 | 380 | 373 | 380 | 162,000 | 3,800 |
| 2005-11-24 | 403 | 405 | 373 | 378 | 506,000 | 3,780 |
| 2005-11-22 | 391 | 395 | 385 | 395 | 195,000 | 3,950 |
| 2005-11-21 | 417 | 418 | 390 | 392 | 705,000 | 3,920 |
| 2005-11-18 | 413 | 427 | 402 | 412 | 1,201,000 | 4,120 |
| 2005-11-17 | 370 | 420 | 370 | 413 | 1,306,000 | 4,130 |
| 2005-11-16 | 361 | 365 | 357 | 364 | 48,000 | 3,640 |
| 2005-11-15 | 364 | 366 | 361 | 366 | 44,000 | 3,660 |
| 2005-11-14 | 369 | 370 | 365 | 366 | 65,000 | 3,660 |
| 2005-11-11 | 363 | 370 | 363 | 365 | 85,000 | 3,650 |
| 2005-11-10 | 365 | 365 | 355 | 359 | 143,000 | 3,590 |
| 2005-11-09 | 370 | 370 | 362 | 365 | 113,000 | 3,650 |
| 2005-11-08 | 371 | 373 | 365 | 373 | 196,000 | 3,730 |
| 2005-11-07 | 369 | 374 | 368 | 371 | 97,000 | 3,710 |
| 2005-11-04 | 379 | 383 | 370 | 371 | 256,000 | 3,710 |
| 2005-11-02 | 380 | 389 | 372 | 379 | 535,000 | 3,790 |
| 2005-11-01 | 357 | 366 | 357 | 365 | 236,000 | 3,650 |
| 2005-10-31 | 352 | 357 | 351 | 352 | 75,000 | 3,520 |
| 2005-10-28 | 352 | 358 | 350 | 358 | 82,000 | 3,580 |
| 2005-10-27 | 353 | 356 | 350 | 356 | 56,000 | 3,560 |
| 2005-10-26 | 359 | 359 | 349 | 351 | 262,000 | 3,510 |
| 2005-10-25 | 341 | 363 | 340 | 353 | 356,000 | 3,530 |
| 2005-10-24 | 350 | 350 | 335 | 335 | 170,000 | 3,350 |
| 2005-10-21 | 350 | 352 | 345 | 350 | 120,000 | 3,500 |
| 2005-10-20 | 358 | 358 | 350 | 352 | 126,000 | 3,520 |
| 2005-10-19 | 362 | 362 | 350 | 358 | 148,000 | 3,580 |
| 2005-10-18 | 368 | 368 | 355 | 360 | 162,000 | 3,600 |
| 2005-10-17 | 369 | 370 | 360 | 365 | 260,000 | 3,650 |
| 2005-10-14 | 375 | 375 | 359 | 364 | 147,000 | 3,640 |
| 2005-10-13 | 363 | 374 | 356 | 370 | 123,000 | 3,700 |
| 2005-10-12 | 374 | 374 | 359 | 363 | 108,000 | 3,630 |
| 2005-10-11 | 374 | 380 | 366 | 369 | 83,000 | 3,690 |
| 2005-10-07 | 363 | 375 | 363 | 375 | 64,000 | 3,750 |
| 2005-10-06 | 371 | 371 | 360 | 364 | 96,000 | 3,640 |
| 2005-10-05 | 377 | 377 | 365 | 366 | 137,000 | 3,660 |
| 2005-10-04 | 370 | 380 | 369 | 380 | 103,000 | 3,800 |
| 2005-10-03 | 379 | 380 | 370 | 371 | 137,000 | 3,710 |
| 2005-09-30 | 388 | 390 | 375 | 387 | 245,000 | 3,870 |
| 2005-09-29 | 389 | 396 | 386 | 393 | 424,000 | 3,930 |
| 2005-09-28 | 384 | 393 | 370 | 386 | 486,000 | 3,860 |
| 2005-09-27 | 362 | 380 | 350 | 379 | 188,000 | 3,790 |
| 2005-09-26 | 700 | 700 | 693 | 695 | 140,000 | 3,475 |
| 2005-09-22 | 701 | 701 | 691 | 700 | 93,000 | 3,500 |
| 2005-09-21 | 716 | 716 | 699 | 701 | 97,000 | 3,505 |
| 2005-09-20 | 715 | 720 | 710 | 710 | 127,000 | 3,550 |
| 2005-09-16 | 720 | 720 | 713 | 714 | 78,000 | 3,570 |
| 2005-09-15 | 727 | 727 | 715 | 718 | 56,000 | 3,590 |
| 2005-09-14 | 720 | 729 | 706 | 723 | 79,000 | 3,615 |
| 2005-09-13 | 700 | 716 | 698 | 716 | 126,000 | 3,580 |
| 2005-09-12 | 717 | 717 | 691 | 692 | 36,000 | 3,460 |
| 2005-09-09 | 706 | 717 | 695 | 717 | 45,000 | 3,585 |
| 2005-09-08 | 690 | 701 | 690 | 700 | 79,000 | 3,500 |
| 2005-09-07 | 707 | 710 | 687 | 687 | 103,000 | 3,435 |
| 2005-09-06 | 733 | 733 | 703 | 705 | 66,000 | 3,525 |
| 2005-09-05 | 726 | 734 | 711 | 729 | 55,000 | 3,645 |
| 2005-09-02 | 720 | 720 | 709 | 720 | 57,000 | 3,600 |
| 2005-09-01 | 725 | 740 | 721 | 721 | 131,000 | 3,605 |
| 2005-08-31 | 700 | 733 | 700 | 725 | 124,000 | 3,625 |
| 2005-08-30 | 678 | 698 | 678 | 695 | 54,000 | 3,475 |
| 2005-08-29 | 698 | 698 | 680 | 685 | 111,000 | 3,425 |
| 2005-08-26 | 682 | 693 | 648 | 693 | 96,000 | 3,465 |
| 2005-08-25 | 696 | 696 | 675 | 687 | 64,000 | 3,435 |
| 2005-08-24 | 705 | 710 | 690 | 710 | 71,000 | 3,550 |
| 2005-08-23 | 721 | 723 | 708 | 718 | 31,000 | 3,590 |
| 2005-08-22 | 730 | 735 | 719 | 719 | 56,000 | 3,595 |
| 2005-08-19 | 717 | 730 | 708 | 719 | 43,000 | 3,595 |
| 2005-08-18 | 730 | 730 | 705 | 720 | 25,000 | 3,600 |
| 2005-08-17 | 705 | 737 | 690 | 720 | 123,000 | 3,600 |
| 2005-08-16 | 724 | 729 | 701 | 706 | 80,000 | 3,530 |
| 2005-08-15 | 727 | 730 | 706 | 725 | 147,000 | 3,625 |
| 2005-08-12 | 760 | 760 | 730 | 732 | 124,000 | 3,660 |
| 2005-08-11 | 780 | 786 | 772 | 776 | 153,000 | 3,880 |
| 2005-08-10 | 790 | 803 | 771 | 776 | 210,000 | 3,880 |
| 2005-08-09 | 730 | 762 | 730 | 760 | 96,000 | 3,800 |
| 2005-08-08 | 713 | 718 | 680 | 718 | 37,000 | 3,590 |
| 2005-08-05 | 720 | 734 | 701 | 713 | 97,000 | 3,565 |
| 2005-08-04 | 701 | 724 | 680 | 724 | 195,000 | 3,620 |
| 2005-08-03 | 766 | 770 | 713 | 727 | 226,000 | 3,635 |
| 2005-08-02 | 780 | 780 | 760 | 765 | 174,000 | 3,825 |
| 2005-08-01 | 780 | 780 | 757 | 777 | 226,000 | 3,885 |
| 2005-07-29 | 775 | 785 | 772 | 776 | 138,000 | 3,880 |
| 2005-07-28 | 793 | 799 | 775 | 775 | 191,000 | 3,875 |
| 2005-07-27 | 800 | 800 | 771 | 778 | 96,000 | 3,890 |
| 2005-07-26 | 803 | 814 | 781 | 783 | 97,000 | 3,915 |
| 2005-07-25 | 770 | 820 | 770 | 798 | 121,000 | 3,990 |
| 2005-07-22 | 763 | 785 | 760 | 781 | 164,000 | 3,905 |
| 2005-07-21 | 800 | 810 | 783 | 783 | 254,000 | 3,915 |
| 2005-07-20 | 829 | 830 | 815 | 818 | 93,000 | 4,090 |
| 2005-07-19 | 810 | 830 | 810 | 810 | 240,000 | 4,050 |
| 2005-07-15 | 845 | 855 | 832 | 837 | 318,000 | 4,185 |
| 2005-07-14 | 812 | 849 | 800 | 849 | 437,000 | 4,245 |
| 2005-07-13 | 792 | 808 | 792 | 800 | 180,000 | 4,000 |
| 2005-07-12 | 830 | 858 | 796 | 804 | 760,000 | 4,020 |
| 2005-07-11 | 721 | 814 | 721 | 814 | 696,000 | 4,070 |
| 2005-07-08 | 713 | 737 | 713 | 721 | 200,000 | 3,605 |
| 2005-07-07 | 713 | 737 | 705 | 723 | 359,000 | 3,615 |
| 2005-07-06 | 694 | 720 | 690 | 712 | 584,000 | 3,560 |
| 2005-07-05 | 658 | 683 | 657 | 681 | 201,000 | 3,405 |
| 2005-07-04 | 665 | 677 | 652 | 662 | 117,000 | 3,310 |
| 2005-07-01 | 659 | 666 | 642 | 665 | 258,000 | 3,325 |
| 2005-06-30 | 665 | 670 | 651 | 664 | 210,000 | 3,320 |
| 2005-06-29 | 685 | 685 | 670 | 670 | 242,000 | 3,350 |
| 2005-06-28 | 675 | 691 | 667 | 690 | 434,000 | 3,450 |
| 2005-06-27 | 680 | 682 | 656 | 678 | 857,000 | 3,390 |
| 2005-06-24 | 600 | 632 | 591 | 632 | 491,000 | 3,160 |
| 2005-06-23 | 597 | 612 | 589 | 603 | 340,000 | 3,015 |
| 2005-06-22 | 580 | 600 | 580 | 589 | 390,000 | 2,945 |
| 2005-06-21 | 572 | 579 | 570 | 574 | 165,000 | 2,870 |
| 2005-06-20 | 585 | 586 | 577 | 577 | 113,000 | 2,885 |
| 2005-06-17 | 576 | 590 | 575 | 580 | 103,000 | 2,900 |
| 2005-06-16 | 598 | 598 | 567 | 568 | 384,000 | 2,840 |
| 2005-06-15 | 589 | 594 | 576 | 583 | 285,000 | 2,915 |
| 2005-06-14 | 614 | 614 | 593 | 596 | 349,000 | 2,980 |
| 2005-06-13 | 590 | 608 | 577 | 608 | 224,000 | 3,040 |
| 2005-06-10 | 591 | 599 | 590 | 591 | 137,000 | 2,955 |
| 2005-06-09 | 605 | 605 | 592 | 600 | 235,000 | 3,000 |
| 2005-06-08 | 613 | 613 | 593 | 607 | 421,000 | 3,035 |
| 2005-06-07 | 600 | 610 | 592 | 607 | 674,000 | 3,035 |
| 2005-06-06 | 570 | 590 | 565 | 586 | 497,000 | 2,930 |
| 2005-06-03 | 555 | 566 | 549 | 561 | 105,000 | 2,805 |
| 2005-06-02 | 547 | 560 | 547 | 550 | 112,000 | 2,750 |
| 2005-06-01 | 562 | 562 | 540 | 555 | 150,000 | 2,775 |
| 2005-05-31 | 528 | 569 | 520 | 569 | 376,000 | 2,845 |
| 2005-05-30 | 518 | 530 | 512 | 512 | 109,000 | 2,560 |
| 2005-05-27 | 525 | 540 | 515 | 516 | 179,000 | 2,580 |
| 2005-05-26 | 536 | 539 | 505 | 515 | 401,000 | 2,575 |
| 2005-05-25 | 567 | 567 | 535 | 535 | 315,000 | 2,675 |
| 2005-05-24 | 581 | 586 | 546 | 565 | 617,000 | 2,825 |
| 2005-05-23 | 559 | 576 | 554 | 571 | 431,000 | 2,855 |
| 2005-05-20 | 565 | 565 | 543 | 553 | 220,000 | 2,765 |
| 2005-05-19 | 559 | 565 | 533 | 550 | 651,000 | 2,750 |
| 2005-05-18 | 520 | 548 | 515 | 547 | 774,000 | 2,735 |
| 2005-05-17 | 510 | 523 | 464 | 500 | 399,000 | 2,500 |
| 2005-05-16 | 517 | 532 | 495 | 495 | 260,000 | 2,475 |
| 2005-05-13 | 519 | 525 | 508 | 516 | 162,000 | 2,580 |
| 2005-05-12 | 540 | 541 | 523 | 527 | 298,000 | 2,635 |
| 2005-05-11 | 505 | 544 | 505 | 541 | 756,000 | 2,705 |
| 2005-05-10 | 531 | 531 | 501 | 501 | 337,000 | 2,505 |
| 2005-05-09 | 509 | 535 | 495 | 521 | 675,000 | 2,605 |
| 2005-05-06 | 501 | 504 | 480 | 494 | 537,000 | 2,470 |
| 2005-05-02 | 530 | 535 | 490 | 496 | 834,000 | 2,480 |
| 2005-04-28 | 445 | 500 | 443 | 500 | 937,000 | 2,500 |
| 2005-04-27 | 393 | 422 | 390 | 420 | 271,000 | 2,100 |
| 2005-04-26 | 390 | 391 | 388 | 388 | 19,000 | 1,940 |
| 2005-04-25 | 385 | 390 | 385 | 387 | 26,000 | 1,935 |
| 2005-04-22 | 398 | 402 | 391 | 400 | 104,000 | 2,000 |
| 2005-04-21 | 371 | 393 | 362 | 393 | 86,000 | 1,965 |
| 2005-04-20 | 376 | 390 | 375 | 375 | 69,000 | 1,875 |
| 2005-04-19 | 362 | 373 | 362 | 371 | 37,000 | 1,855 |
| 2005-04-18 | 371 | 372 | 358 | 360 | 52,000 | 1,800 |
| 2005-04-15 | 385 | 385 | 381 | 383 | 47,000 | 1,915 |
| 2005-04-14 | 385 | 386 | 380 | 386 | 26,000 | 1,930 |
| 2005-04-13 | 395 | 397 | 385 | 390 | 64,000 | 1,950 |
| 2005-04-12 | 394 | 397 | 394 | 395 | 15,000 | 1,975 |
| 2005-04-11 | 401 | 402 | 391 | 391 | 57,000 | 1,955 |
| 2005-04-08 | 403 | 403 | 400 | 400 | 17,000 | 2,000 |
| 2005-04-07 | 403 | 403 | 394 | 402 | 40,000 | 2,010 |
| 2005-04-06 | 395 | 407 | 394 | 400 | 47,000 | 2,000 |
| 2005-04-05 | 393 | 397 | 386 | 397 | 33,000 | 1,985 |
| 2005-04-04 | 408 | 408 | 391 | 399 | 18,000 | 1,995 |
| 2005-04-01 | 385 | 409 | 385 | 400 | 43,000 | 2,000 |
| 2005-03-31 | 389 | 399 | 380 | 399 | 42,000 | 1,995 |
| 2005-03-30 | 392 | 392 | 386 | 386 | 4,000 | 1,930 |
| 2005-03-29 | 400 | 402 | 391 | 391 | 25,000 | 1,955 |
| 2005-03-28 | 398 | 403 | 386 | 403 | 53,000 | 2,015 |
| 2005-03-25 | 403 | 403 | 400 | 403 | 21,000 | 2,015 |
| 2005-03-24 | 411 | 411 | 400 | 400 | 60,000 | 2,000 |
| 2005-03-23 | 416 | 418 | 410 | 415 | 31,000 | 2,075 |
| 2005-03-22 | 404 | 420 | 402 | 420 | 56,000 | 2,100 |
| 2005-03-18 | 403 | 409 | 401 | 409 | 46,000 | 2,045 |
| 2005-03-17 | 406 | 409 | 401 | 409 | 11,000 | 2,045 |
| 2005-03-16 | 411 | 417 | 411 | 417 | 7,000 | 2,085 |
| 2005-03-15 | 428 | 428 | 411 | 411 | 99,000 | 2,055 |
| 2005-03-14 | 431 | 431 | 410 | 419 | 126,000 | 2,095 |
| 2005-03-11 | 386 | 424 | 386 | 424 | 208,000 | 2,120 |
| 2005-03-10 | 380 | 385 | 377 | 381 | 18,000 | 1,905 |
| 2005-03-09 | 380 | 385 | 376 | 380 | 28,000 | 1,900 |
| 2005-03-08 | 381 | 385 | 373 | 385 | 108,000 | 1,925 |
| 2005-03-07 | 385 | 385 | 375 | 375 | 115,000 | 1,875 |
| 2005-03-04 | 370 | 373 | 369 | 373 | 21,000 | 1,865 |
| 2005-03-03 | 373 | 373 | 370 | 370 | 16,000 | 1,850 |
| 2005-03-02 | 370 | 379 | 369 | 374 | 33,000 | 1,870 |
| 2005-03-01 | 367 | 372 | 360 | 372 | 31,000 | 1,860 |
| 2005-02-28 | 370 | 377 | 369 | 371 | 19,000 | 1,855 |
| 2005-02-25 | 372 | 375 | 371 | 375 | 23,000 | 1,875 |
| 2005-02-24 | 375 | 375 | 371 | 375 | 7,000 | 1,875 |
| 2005-02-23 | 376 | 376 | 370 | 370 | 23,000 | 1,850 |
| 2005-02-22 | 380 | 380 | 372 | 378 | 23,000 | 1,890 |
| 2005-02-21 | 389 | 389 | 369 | 374 | 50,000 | 1,870 |
| 2005-02-18 | 362 | 369 | 361 | 369 | 62,000 | 1,845 |
| 2005-02-17 | 370 | 370 | 360 | 366 | 71,000 | 1,830 |
| 2005-02-16 | 380 | 391 | 370 | 370 | 79,000 | 1,850 |
| 2005-02-15 | 399 | 400 | 388 | 400 | 28,000 | 2,000 |
| 2005-02-14 | 399 | 402 | 392 | 399 | 14,000 | 1,995 |
| 2005-02-10 | 408 | 409 | 400 | 400 | 24,000 | 2,000 |
| 2005-02-09 | 415 | 415 | 411 | 411 | 25,000 | 2,055 |
| 2005-02-08 | 412 | 415 | 412 | 412 | 11,000 | 2,060 |
| 2005-02-07 | 428 | 428 | 414 | 416 | 45,000 | 2,080 |
| 2005-02-04 | 423 | 425 | 414 | 420 | 48,000 | 2,100 |
| 2005-02-03 | 422 | 428 | 419 | 428 | 61,000 | 2,140 |
| 2005-02-02 | 415 | 422 | 411 | 422 | 57,000 | 2,110 |
| 2005-02-01 | 421 | 421 | 415 | 417 | 51,000 | 2,085 |
| 2005-01-31 | 414 | 422 | 410 | 421 | 64,000 | 2,105 |
| 2005-01-28 | 415 | 418 | 414 | 414 | 60,000 | 2,070 |
| 2005-01-27 | 420 | 424 | 416 | 421 | 194,000 | 2,105 |
| 2005-01-26 | 416 | 418 | 413 | 416 | 77,000 | 2,080 |
| 2005-01-25 | 424 | 424 | 418 | 423 | 56,000 | 2,115 |
| 2005-01-24 | 417 | 429 | 417 | 426 | 59,000 | 2,130 |
| 2005-01-21 | 400 | 418 | 400 | 415 | 95,000 | 2,075 |
| 2005-01-20 | 420 | 420 | 412 | 415 | 93,000 | 2,075 |
| 2005-01-19 | 402 | 425 | 402 | 425 | 358,000 | 2,125 |
| 2005-01-18 | 415 | 417 | 396 | 411 | 169,000 | 2,055 |
| 2005-01-17 | 380 | 408 | 368 | 408 | 361,000 | 2,040 |
| 2005-01-14 | 378 | 385 | 378 | 383 | 175,000 | 1,915 |
| 2005-01-13 | 370 | 390 | 370 | 387 | 446,000 | 1,935 |
| 2005-01-12 | 345 | 360 | 341 | 360 | 174,000 | 1,800 |
| 2005-01-11 | 340 | 340 | 334 | 340 | 120,000 | 1,700 |
| 2005-01-07 | 350 | 350 | 338 | 340 | 126,000 | 1,700 |
| 2005-01-06 | 359 | 359 | 345 | 350 | 111,000 | 1,750 |
| 2005-01-05 | 364 | 364 | 355 | 360 | 78,000 | 1,800 |
| 2005-01-04 | 370 | 370 | 351 | 364 | 50,000 | 1,820 |
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
