3121 マーチャント・バンカーズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 120 | 122 | 120 | 120 | 109,000 | 1,200 |
| 2007-12-27 | 125 | 125 | 122 | 123 | 85,000 | 1,230 |
| 2007-12-26 | 121 | 128 | 121 | 127 | 253,000 | 1,270 |
| 2007-12-25 | 123 | 124 | 121 | 123 | 143,000 | 1,230 |
| 2007-12-21 | 115 | 123 | 115 | 121 | 380,000 | 1,210 |
| 2007-12-20 | 126 | 127 | 116 | 119 | 643,000 | 1,190 |
| 2007-12-19 | 129 | 130 | 125 | 126 | 102,000 | 1,260 |
| 2007-12-18 | 123 | 130 | 123 | 127 | 190,000 | 1,270 |
| 2007-12-17 | 128 | 132 | 125 | 126 | 288,000 | 1,260 |
| 2007-12-14 | 137 | 137 | 127 | 132 | 417,000 | 1,320 |
| 2007-12-13 | 142 | 142 | 137 | 137 | 114,000 | 1,370 |
| 2007-12-12 | 140 | 144 | 138 | 143 | 161,000 | 1,430 |
| 2007-12-11 | 147 | 147 | 143 | 145 | 43,000 | 1,450 |
| 2007-12-10 | 144 | 148 | 142 | 147 | 187,000 | 1,470 |
| 2007-12-07 | 138 | 142 | 138 | 140 | 76,000 | 1,400 |
| 2007-12-06 | 142 | 142 | 137 | 140 | 65,000 | 1,400 |
| 2007-12-05 | 142 | 143 | 140 | 143 | 67,000 | 1,430 |
| 2007-12-04 | 146 | 146 | 141 | 143 | 67,000 | 1,430 |
| 2007-12-03 | 146 | 148 | 145 | 147 | 110,000 | 1,470 |
| 2007-11-30 | 147 | 147 | 144 | 144 | 130,000 | 1,440 |
| 2007-11-29 | 146 | 148 | 144 | 144 | 160,000 | 1,440 |
| 2007-11-28 | 136 | 143 | 136 | 143 | 185,000 | 1,430 |
| 2007-11-27 | 128 | 135 | 128 | 135 | 117,000 | 1,350 |
| 2007-11-26 | 136 | 136 | 133 | 135 | 36,000 | 1,350 |
| 2007-11-22 | 132 | 133 | 126 | 133 | 176,000 | 1,330 |
| 2007-11-21 | 133 | 136 | 133 | 133 | 43,000 | 1,330 |
| 2007-11-20 | 130 | 138 | 124 | 138 | 329,000 | 1,380 |
| 2007-11-19 | 138 | 144 | 134 | 135 | 235,000 | 1,350 |
| 2007-11-16 | 142 | 145 | 140 | 145 | 188,000 | 1,450 |
| 2007-11-15 | 150 | 150 | 147 | 147 | 65,000 | 1,470 |
| 2007-11-14 | 149 | 153 | 149 | 151 | 125,000 | 1,510 |
| 2007-11-13 | 142 | 149 | 142 | 146 | 85,000 | 1,460 |
| 2007-11-12 | 139 | 145 | 137 | 142 | 238,000 | 1,420 |
| 2007-11-09 | 150 | 151 | 145 | 146 | 159,000 | 1,460 |
| 2007-11-08 | 145 | 152 | 143 | 150 | 268,000 | 1,500 |
| 2007-11-07 | 155 | 160 | 148 | 154 | 201,000 | 1,540 |
| 2007-11-06 | 156 | 160 | 152 | 155 | 260,000 | 1,550 |
| 2007-11-05 | 166 | 167 | 158 | 162 | 244,000 | 1,620 |
| 2007-11-02 | 163 | 170 | 162 | 168 | 256,000 | 1,680 |
| 2007-11-01 | 167 | 175 | 165 | 171 | 608,000 | 1,710 |
| 2007-10-31 | 168 | 168 | 163 | 167 | 205,000 | 1,670 |
| 2007-10-30 | 166 | 168 | 162 | 168 | 380,000 | 1,680 |
| 2007-10-29 | 161 | 165 | 160 | 165 | 350,000 | 1,650 |
| 2007-10-26 | 152 | 158 | 150 | 158 | 458,000 | 1,580 |
| 2007-10-25 | 153 | 153 | 146 | 147 | 144,000 | 1,470 |
| 2007-10-24 | 157 | 159 | 151 | 154 | 287,000 | 1,540 |
| 2007-10-23 | 158 | 162 | 153 | 154 | 421,000 | 1,540 |
| 2007-10-22 | 147 | 158 | 142 | 158 | 481,000 | 1,580 |
| 2007-10-19 | 152 | 158 | 148 | 154 | 395,000 | 1,540 |
| 2007-10-18 | 141 | 155 | 141 | 155 | 489,000 | 1,550 |
| 2007-10-17 | 142 | 147 | 136 | 138 | 429,000 | 1,380 |
| 2007-10-16 | 154 | 154 | 142 | 147 | 466,000 | 1,470 |
| 2007-10-15 | 155 | 158 | 154 | 157 | 238,000 | 1,570 |
| 2007-10-12 | 154 | 157 | 149 | 155 | 534,000 | 1,550 |
| 2007-10-11 | 144 | 159 | 142 | 159 | 1,698,000 | 1,590 |
| 2007-10-10 | 164 | 166 | 157 | 164 | 1,080,000 | 1,640 |
| 2007-10-09 | 153 | 169 | 151 | 158 | 2,171,000 | 1,580 |
| 2007-10-05 | 146 | 147 | 142 | 143 | 444,000 | 1,430 |
| 2007-10-04 | 139 | 147 | 138 | 143 | 896,000 | 1,430 |
| 2007-10-03 | 129 | 146 | 129 | 139 | 1,434,000 | 1,390 |
| 2007-10-02 | 130 | 131 | 126 | 131 | 534,000 | 1,310 |
| 2007-10-01 | 126 | 131 | 126 | 127 | 507,000 | 1,270 |
| 2007-09-28 | 134 | 134 | 124 | 128 | 1,036,000 | 1,280 |
| 2007-09-27 | 125 | 133 | 122 | 131 | 1,097,000 | 1,310 |
| 2007-09-26 | 113 | 122 | 112 | 122 | 350,000 | 1,220 |
| 2007-09-25 | 111 | 114 | 109 | 113 | 184,000 | 1,130 |
| 2007-09-21 | 109 | 116 | 108 | 115 | 423,000 | 1,150 |
| 2007-09-20 | 109 | 113 | 108 | 110 | 358,000 | 1,100 |
| 2007-09-19 | 106 | 111 | 106 | 108 | 727,000 | 1,080 |
| 2007-09-18 | 107 | 108 | 101 | 103 | 547,000 | 1,030 |
| 2007-09-14 | 108 | 111 | 105 | 108 | 560,000 | 1,080 |
| 2007-09-13 | 114 | 116 | 108 | 109 | 501,000 | 1,090 |
| 2007-09-12 | 121 | 121 | 115 | 116 | 306,000 | 1,160 |
| 2007-09-11 | 116 | 122 | 113 | 120 | 1,253,000 | 1,200 |
| 2007-09-10 | 110 | 115 | 110 | 112 | 450,000 | 1,120 |
| 2007-09-07 | 120 | 122 | 119 | 119 | 190,000 | 1,190 |
| 2007-09-06 | 120 | 120 | 116 | 119 | 305,000 | 1,190 |
| 2007-09-05 | 124 | 124 | 120 | 121 | 459,000 | 1,210 |
| 2007-09-04 | 124 | 124 | 122 | 122 | 178,000 | 1,220 |
| 2007-09-03 | 126 | 127 | 124 | 124 | 216,000 | 1,240 |
| 2007-08-31 | 123 | 125 | 122 | 125 | 333,000 | 1,250 |
| 2007-08-30 | 127 | 127 | 122 | 123 | 445,000 | 1,230 |
| 2007-08-29 | 125 | 125 | 123 | 124 | 341,000 | 1,240 |
| 2007-08-28 | 125 | 129 | 124 | 129 | 528,000 | 1,290 |
| 2007-08-27 | 129 | 130 | 125 | 125 | 648,000 | 1,250 |
| 2007-08-24 | 134 | 134 | 127 | 127 | 696,000 | 1,270 |
| 2007-08-23 | 126 | 131 | 126 | 131 | 736,000 | 1,310 |
| 2007-08-22 | 126 | 127 | 124 | 125 | 49,000 | 1,250 |
| 2007-08-21 | 123 | 128 | 118 | 128 | 379,000 | 1,280 |
| 2007-08-20 | 130 | 132 | 120 | 120 | 467,000 | 1,200 |
| 2007-08-17 | 133 | 135 | 126 | 126 | 568,000 | 1,260 |
| 2007-08-16 | 136 | 136 | 129 | 136 | 409,000 | 1,360 |
| 2007-08-15 | 138 | 140 | 136 | 138 | 199,000 | 1,380 |
| 2007-08-14 | 144 | 145 | 139 | 141 | 329,000 | 1,410 |
| 2007-08-13 | 143 | 150 | 141 | 142 | 542,000 | 1,420 |
| 2007-08-10 | 151 | 151 | 146 | 148 | 388,000 | 1,480 |
| 2007-08-09 | 155 | 155 | 151 | 153 | 252,000 | 1,530 |
| 2007-08-08 | 154 | 157 | 153 | 154 | 443,000 | 1,540 |
| 2007-08-07 | 161 | 162 | 155 | 155 | 131,000 | 1,550 |
| 2007-08-06 | 157 | 159 | 156 | 158 | 163,000 | 1,580 |
| 2007-08-03 | 162 | 165 | 160 | 160 | 123,000 | 1,600 |
| 2007-08-02 | 164 | 166 | 158 | 162 | 273,000 | 1,620 |
| 2007-08-01 | 168 | 168 | 161 | 162 | 143,000 | 1,620 |
| 2007-07-31 | 165 | 172 | 165 | 167 | 181,000 | 1,670 |
| 2007-07-30 | 163 | 169 | 162 | 169 | 144,000 | 1,690 |
| 2007-07-27 | 161 | 166 | 161 | 164 | 321,000 | 1,640 |
| 2007-07-26 | 174 | 176 | 168 | 168 | 165,000 | 1,680 |
| 2007-07-25 | 174 | 178 | 172 | 177 | 88,000 | 1,770 |
| 2007-07-24 | 173 | 178 | 171 | 177 | 65,000 | 1,770 |
| 2007-07-23 | 171 | 173 | 169 | 173 | 133,000 | 1,730 |
| 2007-07-20 | 180 | 180 | 173 | 173 | 199,000 | 1,730 |
| 2007-07-19 | 181 | 182 | 179 | 179 | 98,000 | 1,790 |
| 2007-07-18 | 183 | 184 | 178 | 182 | 249,000 | 1,820 |
| 2007-07-17 | 188 | 188 | 183 | 183 | 90,000 | 1,830 |
| 2007-07-13 | 185 | 186 | 183 | 186 | 111,000 | 1,860 |
| 2007-07-12 | 185 | 189 | 180 | 182 | 602,000 | 1,820 |
| 2007-07-11 | 183 | 191 | 178 | 183 | 384,000 | 1,830 |
| 2007-07-10 | 186 | 188 | 182 | 183 | 212,000 | 1,830 |
| 2007-07-09 | 191 | 191 | 183 | 185 | 302,000 | 1,850 |
| 2007-07-06 | 190 | 196 | 188 | 192 | 320,000 | 1,920 |
| 2007-07-05 | 201 | 202 | 193 | 194 | 1,691,000 | 1,940 |
| 2007-07-04 | 171 | 195 | 171 | 191 | 898,000 | 1,910 |
| 2007-07-03 | 172 | 172 | 170 | 171 | 95,000 | 1,710 |
| 2007-07-02 | 170 | 172 | 170 | 171 | 90,000 | 1,710 |
| 2007-06-29 | 170 | 171 | 169 | 170 | 62,000 | 1,700 |
| 2007-06-28 | 168 | 170 | 168 | 169 | 83,000 | 1,690 |
| 2007-06-27 | 172 | 172 | 167 | 167 | 206,000 | 1,670 |
| 2007-06-26 | 173 | 173 | 170 | 170 | 251,000 | 1,700 |
| 2007-06-25 | 173 | 174 | 172 | 172 | 148,000 | 1,720 |
| 2007-06-22 | 173 | 175 | 171 | 174 | 256,000 | 1,740 |
| 2007-06-21 | 169 | 174 | 169 | 173 | 286,000 | 1,730 |
| 2007-06-20 | 169 | 171 | 169 | 171 | 259,000 | 1,710 |
| 2007-06-19 | 172 | 172 | 168 | 168 | 251,000 | 1,680 |
| 2007-06-18 | 171 | 172 | 169 | 171 | 413,000 | 1,710 |
| 2007-06-15 | 165 | 170 | 162 | 168 | 559,000 | 1,680 |
| 2007-06-14 | 160 | 164 | 160 | 163 | 165,000 | 1,630 |
| 2007-06-13 | 158 | 160 | 157 | 158 | 161,000 | 1,580 |
| 2007-06-12 | 161 | 161 | 159 | 159 | 197,000 | 1,590 |
| 2007-06-11 | 162 | 162 | 159 | 160 | 369,000 | 1,600 |
| 2007-06-08 | 163 | 163 | 159 | 160 | 389,000 | 1,600 |
| 2007-06-07 | 166 | 169 | 164 | 166 | 421,000 | 1,660 |
| 2007-06-06 | 161 | 169 | 161 | 168 | 688,000 | 1,680 |
| 2007-06-05 | 157 | 162 | 157 | 162 | 424,000 | 1,620 |
| 2007-06-04 | 163 | 165 | 156 | 156 | 750,000 | 1,560 |
| 2007-06-01 | 168 | 168 | 161 | 162 | 895,000 | 1,620 |
| 2007-05-31 | 165 | 167 | 163 | 166 | 683,000 | 1,660 |
| 2007-05-30 | 168 | 169 | 163 | 164 | 241,000 | 1,640 |
| 2007-05-29 | 167 | 170 | 166 | 167 | 209,000 | 1,670 |
| 2007-05-28 | 171 | 172 | 167 | 167 | 684,000 | 1,670 |
| 2007-05-25 | 163 | 172 | 160 | 172 | 377,000 | 1,720 |
| 2007-05-24 | 168 | 168 | 162 | 165 | 193,000 | 1,650 |
| 2007-05-23 | 170 | 171 | 167 | 170 | 307,000 | 1,700 |
| 2007-05-22 | 162 | 168 | 161 | 168 | 196,000 | 1,680 |
| 2007-05-21 | 158 | 162 | 157 | 160 | 180,000 | 1,600 |
| 2007-05-18 | 165 | 165 | 159 | 160 | 381,000 | 1,600 |
| 2007-05-17 | 168 | 170 | 166 | 166 | 399,000 | 1,660 |
| 2007-05-16 | 176 | 177 | 168 | 168 | 457,000 | 1,680 |
| 2007-05-15 | 170 | 175 | 170 | 173 | 350,000 | 1,730 |
| 2007-05-14 | 174 | 174 | 168 | 170 | 395,000 | 1,700 |
| 2007-05-11 | 169 | 174 | 166 | 174 | 319,000 | 1,740 |
| 2007-05-10 | 169 | 174 | 169 | 171 | 233,000 | 1,710 |
| 2007-05-09 | 165 | 170 | 165 | 169 | 125,000 | 1,690 |
| 2007-05-08 | 173 | 173 | 165 | 167 | 314,000 | 1,670 |
| 2007-05-07 | 177 | 179 | 174 | 174 | 227,000 | 1,740 |
| 2007-05-02 | 177 | 178 | 173 | 176 | 229,000 | 1,760 |
| 2007-05-01 | 177 | 179 | 172 | 176 | 609,000 | 1,760 |
| 2007-04-27 | 165 | 176 | 164 | 175 | 488,000 | 1,750 |
| 2007-04-26 | 160 | 167 | 160 | 165 | 445,000 | 1,650 |
| 2007-04-25 | 160 | 161 | 156 | 158 | 194,000 | 1,580 |
| 2007-04-24 | 148 | 163 | 146 | 163 | 559,000 | 1,630 |
| 2007-04-23 | 160 | 161 | 150 | 151 | 514,000 | 1,510 |
| 2007-04-20 | 170 | 171 | 161 | 161 | 395,000 | 1,610 |
| 2007-04-19 | 165 | 170 | 165 | 169 | 288,000 | 1,690 |
| 2007-04-18 | 169 | 172 | 165 | 165 | 252,000 | 1,650 |
| 2007-04-17 | 175 | 176 | 169 | 172 | 415,000 | 1,720 |
| 2007-04-16 | 167 | 176 | 163 | 176 | 686,000 | 1,760 |
| 2007-04-13 | 172 | 177 | 163 | 167 | 1,179,000 | 1,670 |
| 2007-04-12 | 182 | 183 | 172 | 173 | 971,000 | 1,730 |
| 2007-04-11 | 198 | 198 | 189 | 191 | 297,000 | 1,910 |
| 2007-04-10 | 198 | 202 | 195 | 199 | 153,000 | 1,990 |
| 2007-04-09 | 204 | 207 | 198 | 199 | 339,000 | 1,990 |
| 2007-04-06 | 200 | 203 | 194 | 201 | 346,000 | 2,010 |
| 2007-04-05 | 196 | 197 | 190 | 197 | 204,000 | 1,970 |
| 2007-04-04 | 189 | 197 | 182 | 197 | 625,000 | 1,970 |
| 2007-04-03 | 199 | 200 | 186 | 187 | 731,000 | 1,870 |
| 2007-04-02 | 211 | 211 | 190 | 199 | 445,000 | 1,990 |
| 2007-03-30 | 209 | 211 | 207 | 210 | 217,000 | 2,100 |
| 2007-03-29 | 207 | 209 | 205 | 209 | 113,000 | 2,090 |
| 2007-03-28 | 207 | 210 | 207 | 207 | 101,000 | 2,070 |
| 2007-03-27 | 212 | 213 | 204 | 207 | 215,000 | 2,070 |
| 2007-03-26 | 205 | 214 | 202 | 210 | 366,000 | 2,100 |
| 2007-03-23 | 213 | 213 | 208 | 209 | 143,000 | 2,090 |
| 2007-03-22 | 208 | 215 | 207 | 214 | 332,000 | 2,140 |
| 2007-03-20 | 210 | 212 | 206 | 208 | 233,000 | 2,080 |
| 2007-03-19 | 212 | 213 | 208 | 210 | 270,000 | 2,100 |
| 2007-03-16 | 213 | 216 | 207 | 216 | 435,000 | 2,160 |
| 2007-03-15 | 221 | 225 | 210 | 212 | 540,000 | 2,120 |
| 2007-03-14 | 221 | 221 | 215 | 219 | 373,000 | 2,190 |
| 2007-03-13 | 231 | 231 | 227 | 227 | 120,000 | 2,270 |
| 2007-03-12 | 232 | 235 | 230 | 232 | 120,000 | 2,320 |
| 2007-03-09 | 229 | 231 | 226 | 231 | 142,000 | 2,310 |
| 2007-03-08 | 224 | 229 | 222 | 226 | 174,000 | 2,260 |
| 2007-03-07 | 232 | 235 | 221 | 224 | 242,000 | 2,240 |
| 2007-03-06 | 215 | 227 | 215 | 227 | 307,000 | 2,270 |
| 2007-03-05 | 227 | 230 | 213 | 214 | 333,000 | 2,140 |
| 2007-03-02 | 231 | 235 | 230 | 234 | 171,000 | 2,340 |
| 2007-03-01 | 237 | 240 | 229 | 235 | 182,000 | 2,350 |
| 2007-02-28 | 211 | 236 | 211 | 233 | 447,000 | 2,330 |
| 2007-02-27 | 250 | 250 | 243 | 246 | 146,000 | 2,460 |
| 2007-02-26 | 256 | 256 | 247 | 250 | 193,000 | 2,500 |
| 2007-02-23 | 253 | 255 | 250 | 252 | 225,000 | 2,520 |
| 2007-02-22 | 244 | 253 | 241 | 252 | 299,000 | 2,520 |
| 2007-02-21 | 242 | 244 | 239 | 244 | 250,000 | 2,440 |
| 2007-02-20 | 247 | 248 | 243 | 243 | 310,000 | 2,430 |
| 2007-02-19 | 241 | 247 | 238 | 247 | 329,000 | 2,470 |
| 2007-02-16 | 245 | 247 | 240 | 241 | 412,000 | 2,410 |
| 2007-02-15 | 251 | 253 | 241 | 242 | 742,000 | 2,420 |
| 2007-02-14 | 269 | 269 | 263 | 265 | 138,000 | 2,650 |
| 2007-02-13 | 264 | 270 | 264 | 269 | 118,000 | 2,690 |
| 2007-02-09 | 269 | 269 | 260 | 267 | 64,000 | 2,670 |
| 2007-02-08 | 275 | 276 | 265 | 265 | 135,000 | 2,650 |
| 2007-02-07 | 274 | 277 | 272 | 276 | 85,000 | 2,760 |
| 2007-02-06 | 277 | 277 | 271 | 276 | 87,000 | 2,760 |
| 2007-02-05 | 273 | 283 | 269 | 280 | 376,000 | 2,800 |
| 2007-02-02 | 270 | 274 | 270 | 271 | 136,000 | 2,710 |
| 2007-02-01 | 268 | 272 | 266 | 269 | 124,000 | 2,690 |
| 2007-01-31 | 266 | 272 | 265 | 268 | 52,000 | 2,680 |
| 2007-01-30 | 276 | 276 | 266 | 269 | 115,000 | 2,690 |
| 2007-01-29 | 274 | 278 | 271 | 275 | 145,000 | 2,750 |
| 2007-01-26 | 260 | 274 | 259 | 274 | 140,000 | 2,740 |
| 2007-01-25 | 276 | 278 | 263 | 263 | 233,000 | 2,630 |
| 2007-01-24 | 278 | 282 | 274 | 276 | 175,000 | 2,760 |
| 2007-01-23 | 276 | 282 | 274 | 277 | 181,000 | 2,770 |
| 2007-01-22 | 283 | 288 | 280 | 286 | 546,000 | 2,860 |
| 2007-01-19 | 265 | 283 | 263 | 283 | 952,000 | 2,830 |
| 2007-01-18 | 251 | 265 | 251 | 264 | 360,000 | 2,640 |
| 2007-01-17 | 241 | 255 | 240 | 253 | 329,000 | 2,530 |
| 2007-01-16 | 234 | 241 | 234 | 241 | 222,000 | 2,410 |
| 2007-01-15 | 241 | 241 | 234 | 235 | 329,000 | 2,350 |
| 2007-01-12 | 245 | 246 | 240 | 244 | 168,000 | 2,440 |
| 2007-01-11 | 248 | 252 | 244 | 246 | 193,000 | 2,460 |
| 2007-01-10 | 240 | 243 | 240 | 242 | 76,000 | 2,420 |
| 2007-01-09 | 244 | 246 | 240 | 240 | 162,000 | 2,400 |
| 2007-01-05 | 247 | 248 | 243 | 244 | 134,000 | 2,440 |
| 2007-01-04 | 245 | 248 | 244 | 247 | 57,000 | 2,470 |
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
