3121 マーチャント・バンカーズ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 245 | 245 | 242 | 245 | 73,000 | 2,450 |
| 2006-12-28 | 248 | 250 | 244 | 245 | 117,000 | 2,450 |
| 2006-12-27 | 254 | 254 | 245 | 250 | 109,000 | 2,500 |
| 2006-12-26 | 244 | 253 | 244 | 250 | 160,000 | 2,500 |
| 2006-12-25 | 251 | 251 | 244 | 248 | 240,000 | 2,480 |
| 2006-12-22 | 257 | 258 | 250 | 255 | 164,000 | 2,550 |
| 2006-12-21 | 262 | 262 | 253 | 256 | 162,000 | 2,560 |
| 2006-12-20 | 256 | 263 | 253 | 256 | 130,000 | 2,560 |
| 2006-12-19 | 265 | 265 | 253 | 257 | 108,000 | 2,570 |
| 2006-12-18 | 271 | 271 | 267 | 269 | 83,000 | 2,690 |
| 2006-12-15 | 267 | 275 | 261 | 275 | 317,000 | 2,750 |
| 2006-12-14 | 249 | 269 | 245 | 269 | 293,000 | 2,690 |
| 2006-12-13 | 247 | 249 | 242 | 246 | 171,000 | 2,460 |
| 2006-12-12 | 248 | 252 | 245 | 245 | 99,000 | 2,450 |
| 2006-12-11 | 252 | 252 | 245 | 248 | 190,000 | 2,480 |
| 2006-12-08 | 261 | 264 | 252 | 255 | 128,000 | 2,550 |
| 2006-12-07 | 267 | 267 | 260 | 263 | 80,000 | 2,630 |
| 2006-12-06 | 258 | 267 | 258 | 267 | 327,000 | 2,670 |
| 2006-12-05 | 265 | 266 | 262 | 264 | 128,000 | 2,640 |
| 2006-12-04 | 261 | 267 | 259 | 267 | 316,000 | 2,670 |
| 2006-12-01 | 252 | 262 | 251 | 262 | 183,000 | 2,620 |
| 2006-11-30 | 256 | 256 | 247 | 255 | 212,000 | 2,550 |
| 2006-11-29 | 254 | 258 | 251 | 254 | 280,000 | 2,540 |
| 2006-11-28 | 242 | 256 | 240 | 256 | 223,000 | 2,560 |
| 2006-11-27 | 234 | 248 | 231 | 247 | 319,000 | 2,470 |
| 2006-11-24 | 228 | 236 | 224 | 236 | 166,000 | 2,360 |
| 2006-11-22 | 221 | 230 | 220 | 229 | 274,000 | 2,290 |
| 2006-11-21 | 220 | 227 | 216 | 222 | 277,000 | 2,220 |
| 2006-11-20 | 221 | 224 | 213 | 213 | 472,000 | 2,130 |
| 2006-11-17 | 250 | 252 | 228 | 230 | 697,000 | 2,300 |
| 2006-11-16 | 252 | 259 | 247 | 248 | 340,000 | 2,480 |
| 2006-11-15 | 258 | 261 | 248 | 255 | 562,000 | 2,550 |
| 2006-11-14 | 247 | 257 | 247 | 256 | 257,000 | 2,560 |
| 2006-11-13 | 251 | 255 | 242 | 242 | 374,000 | 2,420 |
| 2006-11-10 | 255 | 262 | 253 | 253 | 215,000 | 2,530 |
| 2006-11-09 | 256 | 261 | 248 | 261 | 410,000 | 2,610 |
| 2006-11-08 | 265 | 265 | 255 | 259 | 178,000 | 2,590 |
| 2006-11-07 | 269 | 270 | 259 | 266 | 371,000 | 2,660 |
| 2006-11-06 | 262 | 268 | 261 | 267 | 237,000 | 2,670 |
| 2006-11-02 | 267 | 270 | 263 | 266 | 308,000 | 2,660 |
| 2006-11-01 | 273 | 273 | 265 | 271 | 348,000 | 2,710 |
| 2006-10-31 | 269 | 273 | 266 | 272 | 340,000 | 2,720 |
| 2006-10-30 | 269 | 277 | 260 | 268 | 549,000 | 2,680 |
| 2006-10-27 | 281 | 281 | 271 | 273 | 498,000 | 2,730 |
| 2006-10-26 | 275 | 282 | 273 | 278 | 352,000 | 2,780 |
| 2006-10-25 | 273 | 275 | 270 | 275 | 173,000 | 2,750 |
| 2006-10-24 | 279 | 281 | 269 | 274 | 319,000 | 2,740 |
| 2006-10-23 | 265 | 276 | 263 | 276 | 214,000 | 2,760 |
| 2006-10-20 | 271 | 272 | 264 | 266 | 164,000 | 2,660 |
| 2006-10-19 | 270 | 273 | 266 | 273 | 256,000 | 2,730 |
| 2006-10-18 | 260 | 265 | 258 | 265 | 183,000 | 2,650 |
| 2006-10-17 | 264 | 265 | 261 | 262 | 198,000 | 2,620 |
| 2006-10-16 | 251 | 260 | 251 | 260 | 198,000 | 2,600 |
| 2006-10-13 | 254 | 255 | 247 | 250 | 146,000 | 2,500 |
| 2006-10-12 | 239 | 250 | 237 | 245 | 203,000 | 2,450 |
| 2006-10-11 | 255 | 255 | 238 | 241 | 456,000 | 2,410 |
| 2006-10-10 | 267 | 272 | 265 | 267 | 348,000 | 2,670 |
| 2006-10-06 | 260 | 274 | 259 | 274 | 448,000 | 2,740 |
| 2006-10-05 | 265 | 269 | 259 | 261 | 114,000 | 2,610 |
| 2006-10-04 | 270 | 272 | 259 | 259 | 154,000 | 2,590 |
| 2006-10-03 | 264 | 272 | 261 | 269 | 170,000 | 2,690 |
| 2006-10-02 | 262 | 264 | 257 | 263 | 88,000 | 2,630 |
| 2006-09-29 | 266 | 269 | 259 | 262 | 193,000 | 2,620 |
| 2006-09-28 | 252 | 262 | 251 | 262 | 116,000 | 2,620 |
| 2006-09-27 | 241 | 253 | 241 | 253 | 154,000 | 2,530 |
| 2006-09-26 | 246 | 248 | 243 | 245 | 49,000 | 2,450 |
| 2006-09-25 | 251 | 254 | 243 | 243 | 128,000 | 2,430 |
| 2006-09-22 | 251 | 259 | 251 | 253 | 83,000 | 2,530 |
| 2006-09-21 | 254 | 257 | 247 | 256 | 76,000 | 2,560 |
| 2006-09-20 | 257 | 257 | 251 | 251 | 44,000 | 2,510 |
| 2006-09-19 | 255 | 261 | 255 | 256 | 78,000 | 2,560 |
| 2006-09-15 | 252 | 255 | 244 | 255 | 140,000 | 2,550 |
| 2006-09-14 | 255 | 263 | 250 | 250 | 156,000 | 2,500 |
| 2006-09-13 | 271 | 272 | 255 | 258 | 156,000 | 2,580 |
| 2006-09-12 | 274 | 275 | 263 | 264 | 244,000 | 2,640 |
| 2006-09-11 | 285 | 289 | 274 | 274 | 471,000 | 2,740 |
| 2006-09-08 | 272 | 282 | 271 | 282 | 223,000 | 2,820 |
| 2006-09-07 | 271 | 275 | 270 | 275 | 124,000 | 2,750 |
| 2006-09-06 | 276 | 281 | 271 | 274 | 554,000 | 2,740 |
| 2006-09-05 | 262 | 276 | 262 | 276 | 304,000 | 2,760 |
| 2006-09-04 | 257 | 266 | 257 | 261 | 189,000 | 2,610 |
| 2006-09-01 | 253 | 258 | 253 | 257 | 147,000 | 2,570 |
| 2006-08-31 | 259 | 261 | 252 | 256 | 157,000 | 2,560 |
| 2006-08-30 | 267 | 268 | 257 | 260 | 128,000 | 2,600 |
| 2006-08-29 | 261 | 268 | 261 | 264 | 114,000 | 2,640 |
| 2006-08-28 | 266 | 269 | 261 | 263 | 124,000 | 2,630 |
| 2006-08-25 | 273 | 274 | 270 | 272 | 105,000 | 2,720 |
| 2006-08-24 | 279 | 280 | 272 | 272 | 217,000 | 2,720 |
| 2006-08-23 | 276 | 281 | 276 | 281 | 131,000 | 2,810 |
| 2006-08-22 | 270 | 278 | 267 | 278 | 166,000 | 2,780 |
| 2006-08-21 | 273 | 274 | 271 | 271 | 89,000 | 2,710 |
| 2006-08-18 | 274 | 275 | 269 | 274 | 138,000 | 2,740 |
| 2006-08-17 | 281 | 283 | 272 | 274 | 247,000 | 2,740 |
| 2006-08-16 | 278 | 283 | 277 | 278 | 189,000 | 2,780 |
| 2006-08-15 | 272 | 277 | 270 | 274 | 367,000 | 2,740 |
| 2006-08-14 | 263 | 273 | 260 | 270 | 323,000 | 2,700 |
| 2006-08-11 | 264 | 268 | 259 | 264 | 341,000 | 2,640 |
| 2006-08-10 | 254 | 263 | 254 | 263 | 277,000 | 2,630 |
| 2006-08-09 | 246 | 257 | 244 | 255 | 254,000 | 2,550 |
| 2006-08-08 | 241 | 250 | 241 | 250 | 215,000 | 2,500 |
| 2006-08-07 | 257 | 259 | 249 | 249 | 166,000 | 2,490 |
| 2006-08-04 | 254 | 261 | 250 | 259 | 146,000 | 2,590 |
| 2006-08-03 | 264 | 264 | 246 | 252 | 405,000 | 2,520 |
| 2006-08-02 | 241 | 259 | 241 | 259 | 283,000 | 2,590 |
| 2006-08-01 | 232 | 246 | 232 | 246 | 319,000 | 2,460 |
| 2006-07-31 | 241 | 246 | 235 | 237 | 311,000 | 2,370 |
| 2006-07-28 | 223 | 235 | 223 | 232 | 282,000 | 2,320 |
| 2006-07-27 | 212 | 230 | 212 | 224 | 333,000 | 2,240 |
| 2006-07-26 | 233 | 234 | 220 | 221 | 158,000 | 2,210 |
| 2006-07-25 | 238 | 239 | 229 | 232 | 249,000 | 2,320 |
| 2006-07-24 | 226 | 234 | 225 | 230 | 227,000 | 2,300 |
| 2006-07-21 | 226 | 236 | 223 | 236 | 289,000 | 2,360 |
| 2006-07-20 | 233 | 241 | 227 | 238 | 408,000 | 2,380 |
| 2006-07-19 | 222 | 225 | 206 | 219 | 893,000 | 2,190 |
| 2006-07-18 | 250 | 255 | 215 | 215 | 623,000 | 2,150 |
| 2006-07-14 | 257 | 263 | 256 | 261 | 220,000 | 2,610 |
| 2006-07-13 | 266 | 275 | 260 | 263 | 296,000 | 2,630 |
| 2006-07-12 | 282 | 284 | 268 | 272 | 282,000 | 2,720 |
| 2006-07-11 | 287 | 290 | 273 | 277 | 309,000 | 2,770 |
| 2006-07-10 | 283 | 288 | 275 | 285 | 241,000 | 2,850 |
| 2006-07-07 | 301 | 301 | 287 | 287 | 283,000 | 2,870 |
| 2006-07-06 | 295 | 301 | 295 | 297 | 225,000 | 2,970 |
| 2006-07-05 | 295 | 300 | 293 | 300 | 219,000 | 3,000 |
| 2006-07-04 | 305 | 309 | 299 | 300 | 315,000 | 3,000 |
| 2006-07-03 | 293 | 302 | 291 | 302 | 222,000 | 3,020 |
| 2006-06-30 | 293 | 293 | 289 | 291 | 193,000 | 2,910 |
| 2006-06-29 | 290 | 290 | 285 | 286 | 80,000 | 2,860 |
| 2006-06-28 | 287 | 292 | 284 | 285 | 180,000 | 2,850 |
| 2006-06-27 | 283 | 292 | 276 | 292 | 250,000 | 2,920 |
| 2006-06-26 | 282 | 285 | 281 | 281 | 134,000 | 2,810 |
| 2006-06-23 | 288 | 290 | 280 | 287 | 147,000 | 2,870 |
| 2006-06-22 | 292 | 293 | 286 | 289 | 197,000 | 2,890 |
| 2006-06-21 | 295 | 297 | 282 | 284 | 291,000 | 2,840 |
| 2006-06-20 | 303 | 303 | 293 | 295 | 267,000 | 2,950 |
| 2006-06-19 | 305 | 308 | 300 | 308 | 370,000 | 3,080 |
| 2006-06-16 | 297 | 310 | 289 | 300 | 875,000 | 3,000 |
| 2006-06-15 | 288 | 289 | 276 | 282 | 736,000 | 2,820 |
| 2006-06-14 | 266 | 279 | 265 | 276 | 534,000 | 2,760 |
| 2006-06-13 | 274 | 280 | 266 | 271 | 330,000 | 2,710 |
| 2006-06-12 | 272 | 285 | 265 | 280 | 417,000 | 2,800 |
| 2006-06-09 | 273 | 279 | 252 | 275 | 753,000 | 2,750 |
| 2006-06-08 | 268 | 270 | 252 | 259 | 639,000 | 2,590 |
| 2006-06-07 | 285 | 299 | 278 | 278 | 178,000 | 2,780 |
| 2006-06-06 | 287 | 303 | 286 | 287 | 269,000 | 2,870 |
| 2006-06-05 | 297 | 314 | 280 | 307 | 351,000 | 3,070 |
| 2006-06-02 | 290 | 300 | 215 | 298 | 1,247,000 | 2,980 |
| 2006-06-01 | 316 | 316 | 286 | 290 | 546,000 | 2,900 |
| 2006-05-31 | 320 | 323 | 301 | 301 | 645,000 | 3,010 |
| 2006-05-30 | 330 | 340 | 328 | 332 | 201,000 | 3,320 |
| 2006-05-29 | 350 | 350 | 330 | 340 | 136,000 | 3,400 |
| 2006-05-26 | 350 | 354 | 343 | 348 | 137,000 | 3,480 |
| 2006-05-25 | 353 | 354 | 345 | 350 | 98,000 | 3,500 |
| 2006-05-24 | 345 | 353 | 342 | 350 | 225,000 | 3,500 |
| 2006-05-23 | 349 | 350 | 339 | 346 | 313,000 | 3,460 |
| 2006-05-22 | 360 | 369 | 350 | 355 | 204,000 | 3,550 |
| 2006-05-19 | 353 | 355 | 341 | 354 | 184,000 | 3,540 |
| 2006-05-18 | 330 | 355 | 330 | 348 | 330,000 | 3,480 |
| 2006-05-17 | 347 | 351 | 330 | 350 | 470,000 | 3,500 |
| 2006-05-16 | 367 | 371 | 324 | 338 | 667,000 | 3,380 |
| 2006-05-15 | 370 | 375 | 367 | 371 | 151,000 | 3,710 |
| 2006-05-12 | 368 | 380 | 366 | 378 | 202,000 | 3,780 |
| 2006-05-11 | 381 | 390 | 373 | 375 | 153,000 | 3,750 |
| 2006-05-10 | 395 | 398 | 381 | 386 | 138,000 | 3,860 |
| 2006-05-09 | 408 | 408 | 392 | 399 | 407,000 | 3,990 |
| 2006-05-08 | 390 | 406 | 390 | 404 | 396,000 | 4,040 |
| 2006-05-02 | 391 | 393 | 385 | 391 | 87,000 | 3,910 |
| 2006-05-01 | 390 | 393 | 385 | 393 | 106,000 | 3,930 |
| 2006-04-28 | 390 | 395 | 383 | 395 | 209,000 | 3,950 |
| 2006-04-27 | 389 | 394 | 386 | 390 | 83,000 | 3,900 |
| 2006-04-26 | 385 | 393 | 378 | 390 | 139,000 | 3,900 |
| 2006-04-25 | 370 | 390 | 370 | 390 | 163,000 | 3,900 |
| 2006-04-24 | 369 | 378 | 363 | 366 | 331,000 | 3,660 |
| 2006-04-21 | 381 | 389 | 359 | 359 | 521,000 | 3,590 |
| 2006-04-20 | 395 | 399 | 383 | 385 | 328,000 | 3,850 |
| 2006-04-19 | 411 | 412 | 399 | 400 | 172,000 | 4,000 |
| 2006-04-18 | 383 | 409 | 381 | 402 | 307,000 | 4,020 |
| 2006-04-17 | 427 | 427 | 380 | 386 | 598,000 | 3,860 |
| 2006-04-14 | 429 | 429 | 421 | 426 | 275,000 | 4,260 |
| 2006-04-13 | 438 | 438 | 427 | 435 | 820,000 | 4,350 |
| 2006-04-12 | 420 | 434 | 417 | 428 | 857,000 | 4,280 |
| 2006-04-11 | 421 | 427 | 410 | 415 | 535,000 | 4,150 |
| 2006-04-10 | 405 | 420 | 405 | 419 | 687,000 | 4,190 |
| 2006-04-07 | 400 | 415 | 394 | 413 | 812,000 | 4,130 |
| 2006-04-06 | 381 | 393 | 381 | 388 | 348,000 | 3,880 |
| 2006-04-05 | 400 | 404 | 381 | 389 | 477,000 | 3,890 |
| 2006-04-04 | 392 | 403 | 388 | 395 | 664,000 | 3,950 |
| 2006-04-03 | 389 | 393 | 384 | 391 | 526,000 | 3,910 |
| 2006-03-31 | 384 | 385 | 377 | 385 | 258,000 | 3,850 |
| 2006-03-30 | 379 | 387 | 378 | 383 | 446,000 | 3,830 |
| 2006-03-29 | 350 | 383 | 350 | 376 | 560,000 | 3,760 |
| 2006-03-28 | 356 | 357 | 347 | 354 | 181,000 | 3,540 |
| 2006-03-27 | 362 | 362 | 356 | 357 | 164,000 | 3,570 |
| 2006-03-24 | 366 | 370 | 355 | 357 | 301,000 | 3,570 |
| 2006-03-23 | 367 | 370 | 361 | 363 | 180,000 | 3,630 |
| 2006-03-22 | 368 | 370 | 361 | 367 | 399,000 | 3,670 |
| 2006-03-20 | 370 | 371 | 354 | 361 | 449,000 | 3,610 |
| 2006-03-17 | 350 | 369 | 350 | 368 | 382,000 | 3,680 |
| 2006-03-16 | 365 | 368 | 346 | 350 | 810,000 | 3,500 |
| 2006-03-15 | 382 | 389 | 366 | 371 | 529,000 | 3,710 |
| 2006-03-14 | 394 | 394 | 376 | 377 | 1,105,000 | 3,770 |
| 2006-03-13 | 377 | 390 | 371 | 390 | 916,000 | 3,900 |
| 2006-03-10 | 359 | 368 | 355 | 362 | 482,000 | 3,620 |
| 2006-03-09 | 350 | 355 | 341 | 355 | 248,000 | 3,550 |
| 2006-03-08 | 329 | 347 | 328 | 347 | 185,000 | 3,470 |
| 2006-03-07 | 335 | 339 | 325 | 327 | 403,000 | 3,270 |
| 2006-03-06 | 329 | 341 | 320 | 331 | 528,000 | 3,310 |
| 2006-03-03 | 325 | 337 | 320 | 322 | 385,000 | 3,220 |
| 2006-03-02 | 347 | 350 | 321 | 332 | 457,000 | 3,320 |
| 2006-03-01 | 336 | 350 | 331 | 346 | 638,000 | 3,460 |
| 2006-02-28 | 360 | 361 | 346 | 350 | 399,000 | 3,500 |
| 2006-02-27 | 381 | 385 | 350 | 360 | 1,274,000 | 3,600 |
| 2006-02-24 | 361 | 373 | 358 | 373 | 771,000 | 3,730 |
| 2006-02-23 | 373 | 380 | 364 | 372 | 310,000 | 3,720 |
| 2006-02-22 | 369 | 375 | 353 | 361 | 676,000 | 3,610 |
| 2006-02-21 | 315 | 361 | 315 | 359 | 901,000 | 3,590 |
| 2006-02-20 | 319 | 354 | 305 | 305 | 1,017,000 | 3,050 |
| 2006-02-17 | 373 | 378 | 334 | 342 | 818,000 | 3,420 |
| 2006-02-16 | 390 | 401 | 373 | 378 | 441,000 | 3,780 |
| 2006-02-15 | 435 | 435 | 402 | 405 | 366,000 | 4,050 |
| 2006-02-14 | 418 | 423 | 354 | 420 | 758,000 | 4,200 |
| 2006-02-13 | 441 | 441 | 402 | 428 | 465,000 | 4,280 |
| 2006-02-10 | 461 | 461 | 441 | 461 | 372,000 | 4,610 |
| 2006-02-09 | 466 | 473 | 452 | 464 | 364,000 | 4,640 |
| 2006-02-08 | 489 | 491 | 461 | 463 | 542,000 | 4,630 |
| 2006-02-07 | 489 | 496 | 482 | 493 | 365,000 | 4,930 |
| 2006-02-06 | 473 | 485 | 471 | 483 | 228,000 | 4,830 |
| 2006-02-03 | 448 | 466 | 448 | 465 | 169,000 | 4,650 |
| 2006-02-02 | 455 | 461 | 449 | 452 | 193,000 | 4,520 |
| 2006-02-01 | 477 | 477 | 450 | 450 | 244,000 | 4,500 |
| 2006-01-31 | 478 | 478 | 462 | 468 | 158,000 | 4,680 |
| 2006-01-30 | 495 | 495 | 476 | 477 | 461,000 | 4,770 |
| 2006-01-27 | 473 | 475 | 466 | 475 | 301,000 | 4,750 |
| 2006-01-26 | 460 | 471 | 456 | 464 | 290,000 | 4,640 |
| 2006-01-25 | 460 | 471 | 445 | 446 | 600,000 | 4,460 |
| 2006-01-24 | 425 | 438 | 408 | 424 | 594,000 | 4,240 |
| 2006-01-23 | 425 | 440 | 402 | 406 | 559,000 | 4,060 |
| 2006-01-20 | 500 | 509 | 451 | 455 | 744,000 | 4,550 |
| 2006-01-19 | 459 | 495 | 450 | 490 | 1,093,000 | 4,900 |
| 2006-01-18 | 502 | 502 | 418 | 454 | 1,189,000 | 4,540 |
| 2006-01-17 | 541 | 570 | 495 | 518 | 692,000 | 5,180 |
| 2006-01-16 | 578 | 600 | 561 | 571 | 1,243,000 | 5,710 |
| 2006-01-13 | 548 | 555 | 539 | 548 | 714,000 | 5,480 |
| 2006-01-12 | 522 | 542 | 522 | 530 | 616,000 | 5,300 |
| 2006-01-11 | 501 | 519 | 496 | 513 | 332,000 | 5,130 |
| 2006-01-10 | 527 | 527 | 503 | 505 | 434,000 | 5,050 |
| 2006-01-06 | 520 | 530 | 520 | 528 | 154,000 | 5,280 |
| 2006-01-05 | 531 | 533 | 505 | 525 | 300,000 | 5,250 |
| 2006-01-04 | 555 | 565 | 530 | 540 | 203,000 | 5,400 |
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
