3121 マーチャント・バンカーズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 18 | 19 | 16 | 18 | 2,256,000 | 180 |
| 2008-12-29 | 17 | 19 | 16 | 17 | 3,881,000 | 170 |
| 2008-12-26 | 20 | 20 | 17 | 19 | 2,127,000 | 190 |
| 2008-12-25 | 19 | 20 | 16 | 20 | 6,571,000 | 200 |
| 2008-12-24 | 26 | 29 | 20 | 20 | 12,440,000 | 200 |
| 2008-12-22 | 21 | 33 | 18 | 31 | 17,850,000 | 310 |
| 2008-12-19 | 13 | 21 | 12 | 18 | 13,746,000 | 180 |
| 2008-12-18 | 9 | 13 | 8 | 11 | 5,498,000 | 110 |
| 2008-12-17 | 12 | 13 | 10 | 10 | 2,022,000 | 100 |
| 2008-12-16 | 15 | 16 | 13 | 15 | 2,529,000 | 150 |
| 2008-12-15 | 13 | 16 | 10 | 16 | 5,585,000 | 160 |
| 2008-12-12 | 7 | 16 | 6 | 11 | 8,805,000 | 110 |
| 2008-12-11 | 7 | 8 | 6 | 8 | 3,968,000 | 80 |
| 2008-12-10 | 5 | 7 | 5 | 7 | 2,428,000 | 70 |
| 2008-12-09 | 5 | 5 | 4 | 5 | 1,098,000 | 50 |
| 2008-12-08 | 5 | 5 | 4 | 5 | 911,000 | 50 |
| 2008-12-05 | 5 | 5 | 5 | 5 | 1,214,000 | 50 |
| 2008-12-04 | 6 | 6 | 5 | 5 | 1,197,000 | 50 |
| 2008-12-03 | 5 | 6 | 4 | 6 | 1,512,000 | 60 |
| 2008-12-02 | 5 | 6 | 4 | 5 | 1,770,000 | 50 |
| 2008-12-01 | 5 | 6 | 5 | 5 | 1,556,000 | 50 |
| 2008-11-28 | 6 | 7 | 5 | 7 | 1,250,000 | 70 |
| 2008-11-27 | 6 | 7 | 6 | 6 | 388,000 | 60 |
| 2008-11-26 | 7 | 7 | 6 | 6 | 456,000 | 60 |
| 2008-11-25 | 7 | 7 | 7 | 7 | 439,000 | 70 |
| 2008-11-21 | 7 | 7 | 6 | 7 | 754,000 | 70 |
| 2008-11-20 | 8 | 8 | 7 | 7 | 680,000 | 70 |
| 2008-11-19 | 8 | 8 | 8 | 8 | 433,000 | 80 |
| 2008-11-18 | 9 | 9 | 8 | 8 | 295,000 | 80 |
| 2008-11-17 | 9 | 9 | 8 | 9 | 909,000 | 90 |
| 2008-11-14 | 9 | 10 | 9 | 9 | 800,000 | 90 |
| 2008-11-13 | 9 | 10 | 9 | 9 | 562,000 | 90 |
| 2008-11-12 | 9 | 10 | 9 | 9 | 643,000 | 90 |
| 2008-11-11 | 10 | 10 | 10 | 10 | 787,000 | 100 |
| 2008-11-10 | 9 | 10 | 9 | 10 | 289,000 | 100 |
| 2008-11-07 | 9 | 9 | 8 | 9 | 297,000 | 90 |
| 2008-11-06 | 10 | 10 | 9 | 10 | 1,171,000 | 100 |
| 2008-11-05 | 10 | 11 | 9 | 10 | 1,283,000 | 100 |
| 2008-11-04 | 9 | 10 | 8 | 9 | 1,478,000 | 90 |
| 2008-10-31 | 11 | 11 | 8 | 8 | 2,671,000 | 80 |
| 2008-10-30 | 10 | 11 | 10 | 11 | 413,000 | 110 |
| 2008-10-29 | 11 | 11 | 10 | 10 | 656,000 | 100 |
| 2008-10-28 | 10 | 11 | 10 | 10 | 209,000 | 100 |
| 2008-10-27 | 11 | 12 | 10 | 11 | 263,000 | 110 |
| 2008-10-24 | 12 | 12 | 10 | 10 | 584,000 | 100 |
| 2008-10-23 | 11 | 12 | 11 | 12 | 596,000 | 120 |
| 2008-10-22 | 10 | 13 | 10 | 12 | 1,195,000 | 120 |
| 2008-10-21 | 11 | 11 | 9 | 10 | 532,000 | 100 |
| 2008-10-20 | 10 | 11 | 10 | 11 | 357,000 | 110 |
| 2008-10-17 | 11 | 11 | 9 | 11 | 495,000 | 110 |
| 2008-10-16 | 11 | 12 | 11 | 11 | 399,000 | 110 |
| 2008-10-15 | 13 | 13 | 12 | 12 | 254,000 | 120 |
| 2008-10-14 | 13 | 14 | 12 | 13 | 807,000 | 130 |
| 2008-10-10 | 10 | 12 | 9 | 12 | 784,000 | 120 |
| 2008-10-09 | 10 | 12 | 9 | 11 | 625,000 | 110 |
| 2008-10-08 | 11 | 11 | 10 | 10 | 356,000 | 100 |
| 2008-10-07 | 12 | 13 | 10 | 12 | 559,000 | 120 |
| 2008-10-06 | 15 | 15 | 13 | 13 | 583,000 | 130 |
| 2008-10-03 | 15 | 16 | 15 | 15 | 223,000 | 150 |
| 2008-10-02 | 16 | 17 | 15 | 16 | 254,000 | 160 |
| 2008-10-01 | 16 | 18 | 16 | 16 | 330,000 | 160 |
| 2008-09-30 | 17 | 17 | 15 | 17 | 444,000 | 170 |
| 2008-09-29 | 19 | 19 | 17 | 17 | 467,000 | 170 |
| 2008-09-26 | 21 | 21 | 19 | 19 | 373,000 | 190 |
| 2008-09-25 | 19 | 21 | 19 | 20 | 290,000 | 200 |
| 2008-09-24 | 20 | 20 | 19 | 20 | 186,000 | 200 |
| 2008-09-22 | 21 | 22 | 20 | 20 | 603,000 | 200 |
| 2008-09-19 | 21 | 22 | 20 | 21 | 569,000 | 210 |
| 2008-09-18 | 20 | 20 | 19 | 19 | 662,000 | 190 |
| 2008-09-17 | 23 | 24 | 19 | 20 | 1,236,000 | 200 |
| 2008-09-16 | 18 | 22 | 17 | 19 | 1,502,000 | 190 |
| 2008-09-12 | 24 | 24 | 20 | 23 | 1,802,000 | 230 |
| 2008-09-11 | 23 | 29 | 23 | 25 | 4,425,000 | 250 |
| 2008-09-10 | 18 | 21 | 17 | 20 | 1,118,000 | 200 |
| 2008-09-09 | 19 | 21 | 18 | 19 | 915,000 | 190 |
| 2008-09-08 | 19 | 20 | 16 | 19 | 898,000 | 190 |
| 2008-09-05 | 15 | 18 | 14 | 18 | 613,000 | 180 |
| 2008-09-04 | 13 | 17 | 13 | 14 | 993,000 | 140 |
| 2008-09-03 | 14 | 15 | 13 | 13 | 149,000 | 130 |
| 2008-09-02 | 14 | 15 | 14 | 14 | 232,000 | 140 |
| 2008-09-01 | 16 | 16 | 14 | 14 | 221,000 | 140 |
| 2008-08-29 | 16 | 17 | 16 | 16 | 91,000 | 160 |
| 2008-08-28 | 17 | 17 | 16 | 16 | 106,000 | 160 |
| 2008-08-27 | 17 | 17 | 17 | 17 | 55,000 | 170 |
| 2008-08-26 | 18 | 18 | 17 | 17 | 96,000 | 170 |
| 2008-08-25 | 18 | 19 | 18 | 18 | 229,000 | 180 |
| 2008-08-22 | 18 | 18 | 17 | 17 | 110,000 | 170 |
| 2008-08-21 | 17 | 19 | 17 | 18 | 174,000 | 180 |
| 2008-08-20 | 16 | 18 | 15 | 18 | 279,000 | 180 |
| 2008-08-19 | 16 | 17 | 16 | 16 | 135,000 | 160 |
| 2008-08-18 | 16 | 18 | 16 | 16 | 479,000 | 160 |
| 2008-08-15 | 18 | 18 | 15 | 16 | 585,000 | 160 |
| 2008-08-14 | 20 | 20 | 17 | 17 | 533,000 | 170 |
| 2008-08-13 | 23 | 23 | 22 | 22 | 220,000 | 220 |
| 2008-08-12 | 21 | 25 | 21 | 22 | 398,000 | 220 |
| 2008-08-11 | 22 | 24 | 20 | 22 | 378,000 | 220 |
| 2008-08-08 | 21 | 21 | 20 | 21 | 133,000 | 210 |
| 2008-08-07 | 23 | 23 | 19 | 21 | 777,000 | 210 |
| 2008-08-06 | 23 | 24 | 23 | 23 | 187,000 | 230 |
| 2008-08-05 | 25 | 26 | 22 | 23 | 413,000 | 230 |
| 2008-08-04 | 25 | 27 | 23 | 25 | 503,000 | 250 |
| 2008-08-01 | 24 | 25 | 23 | 25 | 373,000 | 250 |
| 2008-07-31 | 28 | 28 | 22 | 23 | 1,017,000 | 230 |
| 2008-07-30 | 31 | 32 | 30 | 30 | 100,000 | 300 |
| 2008-07-29 | 31 | 32 | 30 | 32 | 79,000 | 320 |
| 2008-07-28 | 29 | 31 | 29 | 31 | 77,000 | 310 |
| 2008-07-25 | 29 | 29 | 28 | 29 | 29,000 | 290 |
| 2008-07-24 | 30 | 30 | 29 | 30 | 53,000 | 300 |
| 2008-07-23 | 29 | 31 | 29 | 30 | 185,000 | 300 |
| 2008-07-22 | 31 | 31 | 27 | 27 | 214,000 | 270 |
| 2008-07-18 | 33 | 33 | 31 | 32 | 185,000 | 320 |
| 2008-07-17 | 33 | 37 | 32 | 33 | 533,000 | 330 |
| 2008-07-16 | 32 | 33 | 32 | 33 | 153,000 | 330 |
| 2008-07-15 | 35 | 35 | 33 | 33 | 147,000 | 330 |
| 2008-07-14 | 35 | 37 | 35 | 35 | 111,000 | 350 |
| 2008-07-11 | 35 | 37 | 35 | 36 | 163,000 | 360 |
| 2008-07-10 | 35 | 37 | 33 | 35 | 570,000 | 350 |
| 2008-07-09 | 33 | 42 | 32 | 37 | 646,000 | 370 |
| 2008-07-08 | 33 | 34 | 32 | 33 | 109,000 | 330 |
| 2008-07-07 | 32 | 35 | 31 | 34 | 167,000 | 340 |
| 2008-07-04 | 36 | 36 | 33 | 33 | 288,000 | 330 |
| 2008-07-03 | 35 | 35 | 34 | 34 | 86,000 | 340 |
| 2008-07-02 | 36 | 37 | 34 | 34 | 224,000 | 340 |
| 2008-07-01 | 38 | 38 | 35 | 35 | 178,000 | 350 |
| 2008-06-30 | 35 | 37 | 34 | 36 | 241,000 | 360 |
| 2008-06-27 | 35 | 36 | 32 | 36 | 685,000 | 360 |
| 2008-06-26 | 42 | 42 | 38 | 38 | 248,000 | 380 |
| 2008-06-25 | 44 | 45 | 40 | 40 | 394,000 | 400 |
| 2008-06-24 | 44 | 47 | 44 | 45 | 250,000 | 450 |
| 2008-06-23 | 44 | 45 | 43 | 44 | 200,000 | 440 |
| 2008-06-20 | 48 | 48 | 46 | 46 | 285,000 | 460 |
| 2008-06-19 | 48 | 49 | 47 | 47 | 53,000 | 470 |
| 2008-06-18 | 47 | 49 | 47 | 47 | 98,000 | 470 |
| 2008-06-17 | 47 | 49 | 47 | 48 | 55,000 | 480 |
| 2008-06-16 | 49 | 49 | 47 | 48 | 109,000 | 480 |
| 2008-06-13 | 49 | 50 | 48 | 48 | 113,000 | 480 |
| 2008-06-12 | 48 | 49 | 47 | 49 | 92,000 | 490 |
| 2008-06-11 | 49 | 51 | 49 | 49 | 70,000 | 490 |
| 2008-06-10 | 50 | 51 | 50 | 50 | 95,000 | 500 |
| 2008-06-09 | 51 | 51 | 49 | 51 | 116,000 | 510 |
| 2008-06-06 | 49 | 53 | 49 | 51 | 247,000 | 510 |
| 2008-06-05 | 50 | 51 | 49 | 49 | 138,000 | 490 |
| 2008-06-04 | 51 | 52 | 50 | 50 | 173,000 | 500 |
| 2008-06-03 | 53 | 54 | 52 | 52 | 89,000 | 520 |
| 2008-06-02 | 53 | 54 | 53 | 54 | 59,000 | 540 |
| 2008-05-30 | 54 | 55 | 52 | 53 | 174,000 | 530 |
| 2008-05-29 | 53 | 55 | 53 | 54 | 59,000 | 540 |
| 2008-05-28 | 55 | 55 | 53 | 53 | 142,000 | 530 |
| 2008-05-27 | 55 | 56 | 54 | 56 | 82,000 | 560 |
| 2008-05-26 | 55 | 56 | 54 | 56 | 63,000 | 560 |
| 2008-05-23 | 56 | 57 | 54 | 55 | 211,000 | 550 |
| 2008-05-22 | 55 | 57 | 55 | 55 | 56,000 | 550 |
| 2008-05-21 | 57 | 58 | 56 | 57 | 209,000 | 570 |
| 2008-05-20 | 57 | 58 | 56 | 58 | 123,000 | 580 |
| 2008-05-19 | 56 | 57 | 55 | 56 | 109,000 | 560 |
| 2008-05-16 | 59 | 59 | 56 | 56 | 249,000 | 560 |
| 2008-05-15 | 58 | 59 | 58 | 59 | 163,000 | 590 |
| 2008-05-14 | 59 | 59 | 57 | 58 | 206,000 | 580 |
| 2008-05-13 | 59 | 60 | 58 | 58 | 158,000 | 580 |
| 2008-05-12 | 59 | 59 | 58 | 58 | 96,000 | 580 |
| 2008-05-09 | 61 | 62 | 58 | 60 | 311,000 | 600 |
| 2008-05-08 | 61 | 63 | 60 | 61 | 213,000 | 610 |
| 2008-05-07 | 59 | 63 | 59 | 63 | 474,000 | 630 |
| 2008-05-02 | 62 | 64 | 60 | 61 | 1,036,000 | 610 |
| 2008-05-01 | 62 | 62 | 59 | 59 | 315,000 | 590 |
| 2008-04-30 | 61 | 64 | 59 | 63 | 708,000 | 630 |
| 2008-04-28 | 58 | 61 | 58 | 60 | 381,000 | 600 |
| 2008-04-25 | 59 | 61 | 57 | 57 | 477,000 | 570 |
| 2008-04-24 | 55 | 60 | 54 | 57 | 734,000 | 570 |
| 2008-04-23 | 55 | 57 | 54 | 55 | 180,000 | 550 |
| 2008-04-22 | 55 | 56 | 55 | 56 | 79,000 | 560 |
| 2008-04-21 | 57 | 57 | 56 | 56 | 148,000 | 560 |
| 2008-04-18 | 56 | 56 | 55 | 56 | 95,000 | 560 |
| 2008-04-17 | 56 | 58 | 55 | 56 | 281,000 | 560 |
| 2008-04-16 | 55 | 56 | 54 | 56 | 241,000 | 560 |
| 2008-04-15 | 55 | 55 | 53 | 53 | 260,000 | 530 |
| 2008-04-14 | 53 | 57 | 53 | 56 | 629,000 | 560 |
| 2008-04-11 | 58 | 61 | 58 | 61 | 152,000 | 610 |
| 2008-04-10 | 58 | 58 | 56 | 57 | 258,000 | 570 |
| 2008-04-09 | 63 | 64 | 59 | 59 | 417,000 | 590 |
| 2008-04-08 | 65 | 66 | 62 | 63 | 136,000 | 630 |
| 2008-04-07 | 66 | 66 | 65 | 65 | 52,000 | 650 |
| 2008-04-04 | 67 | 67 | 64 | 65 | 192,000 | 650 |
| 2008-04-03 | 66 | 68 | 66 | 67 | 89,000 | 670 |
| 2008-04-02 | 65 | 69 | 63 | 68 | 391,000 | 680 |
| 2008-04-01 | 67 | 68 | 61 | 62 | 247,000 | 620 |
| 2008-03-31 | 68 | 69 | 66 | 66 | 50,000 | 660 |
| 2008-03-28 | 66 | 69 | 66 | 68 | 94,000 | 680 |
| 2008-03-27 | 68 | 70 | 66 | 67 | 290,000 | 670 |
| 2008-03-26 | 71 | 72 | 70 | 70 | 47,000 | 700 |
| 2008-03-25 | 73 | 73 | 71 | 72 | 187,000 | 720 |
| 2008-03-24 | 73 | 73 | 71 | 71 | 216,000 | 710 |
| 2008-03-21 | 69 | 74 | 68 | 73 | 296,000 | 730 |
| 2008-03-19 | 71 | 73 | 70 | 72 | 206,000 | 720 |
| 2008-03-18 | 65 | 70 | 65 | 70 | 210,000 | 700 |
| 2008-03-17 | 68 | 69 | 65 | 67 | 328,000 | 670 |
| 2008-03-14 | 73 | 74 | 68 | 71 | 447,000 | 710 |
| 2008-03-13 | 76 | 77 | 72 | 74 | 167,000 | 740 |
| 2008-03-12 | 78 | 78 | 75 | 76 | 154,000 | 760 |
| 2008-03-11 | 70 | 74 | 70 | 74 | 215,000 | 740 |
| 2008-03-10 | 73 | 75 | 70 | 72 | 374,000 | 720 |
| 2008-03-07 | 77 | 78 | 75 | 75 | 244,000 | 750 |
| 2008-03-06 | 77 | 82 | 77 | 78 | 165,000 | 780 |
| 2008-03-05 | 79 | 79 | 77 | 78 | 218,000 | 780 |
| 2008-03-04 | 82 | 83 | 78 | 78 | 337,000 | 780 |
| 2008-03-03 | 79 | 83 | 79 | 81 | 361,000 | 810 |
| 2008-02-29 | 87 | 88 | 84 | 87 | 333,000 | 870 |
| 2008-02-28 | 86 | 89 | 86 | 89 | 358,000 | 890 |
| 2008-02-27 | 85 | 86 | 84 | 85 | 167,000 | 850 |
| 2008-02-26 | 86 | 87 | 84 | 85 | 274,000 | 850 |
| 2008-02-25 | 87 | 87 | 83 | 85 | 276,000 | 850 |
| 2008-02-22 | 84 | 88 | 83 | 86 | 447,000 | 860 |
| 2008-02-21 | 89 | 90 | 84 | 85 | 508,000 | 850 |
| 2008-02-20 | 88 | 95 | 84 | 85 | 1,123,000 | 850 |
| 2008-02-19 | 84 | 95 | 83 | 90 | 769,000 | 900 |
| 2008-02-18 | 80 | 87 | 79 | 84 | 982,000 | 840 |
| 2008-02-15 | 70 | 81 | 70 | 81 | 777,000 | 810 |
| 2008-02-14 | 72 | 73 | 70 | 72 | 197,000 | 720 |
| 2008-02-13 | 70 | 73 | 69 | 69 | 261,000 | 690 |
| 2008-02-12 | 67 | 70 | 66 | 69 | 590,000 | 690 |
| 2008-02-08 | 77 | 77 | 73 | 74 | 252,000 | 740 |
| 2008-02-07 | 78 | 78 | 76 | 77 | 230,000 | 770 |
| 2008-02-06 | 75 | 79 | 74 | 79 | 312,000 | 790 |
| 2008-02-05 | 81 | 81 | 78 | 78 | 355,000 | 780 |
| 2008-02-04 | 82 | 84 | 80 | 81 | 392,000 | 810 |
| 2008-02-01 | 81 | 84 | 80 | 80 | 430,000 | 800 |
| 2008-01-31 | 77 | 81 | 76 | 81 | 516,000 | 810 |
| 2008-01-30 | 75 | 83 | 74 | 79 | 902,000 | 790 |
| 2008-01-29 | 72 | 75 | 71 | 75 | 650,000 | 750 |
| 2008-01-28 | 73 | 74 | 71 | 71 | 369,000 | 710 |
| 2008-01-25 | 74 | 75 | 70 | 73 | 562,000 | 730 |
| 2008-01-24 | 71 | 74 | 69 | 74 | 565,000 | 740 |
| 2008-01-23 | 74 | 75 | 67 | 69 | 831,000 | 690 |
| 2008-01-22 | 70 | 72 | 68 | 69 | 466,000 | 690 |
| 2008-01-21 | 75 | 77 | 73 | 75 | 330,000 | 750 |
| 2008-01-18 | 70 | 80 | 69 | 80 | 659,000 | 800 |
| 2008-01-17 | 74 | 78 | 71 | 76 | 615,000 | 760 |
| 2008-01-16 | 75 | 75 | 69 | 73 | 1,040,000 | 730 |
| 2008-01-15 | 87 | 87 | 73 | 75 | 1,726,000 | 750 |
| 2008-01-11 | 95 | 97 | 75 | 85 | 3,299,000 | 850 |
| 2008-01-10 | 112 | 113 | 110 | 110 | 93,000 | 1,100 |
| 2008-01-09 | 106 | 114 | 105 | 114 | 512,000 | 1,140 |
| 2008-01-08 | 111 | 114 | 109 | 113 | 171,000 | 1,130 |
| 2008-01-07 | 112 | 114 | 111 | 112 | 142,000 | 1,120 |
| 2008-01-04 | 115 | 115 | 113 | 115 | 179,000 | 1,150 |
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
