3121 マーチャント・バンカーズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 38 | 38 | 36 | 38 | 1,128,000 | 380 |
| 2009-12-29 | 39 | 39 | 37 | 38 | 2,086,000 | 380 |
| 2009-12-28 | 39 | 41 | 38 | 39 | 1,668,000 | 390 |
| 2009-12-25 | 39 | 40 | 38 | 39 | 1,010,000 | 390 |
| 2009-12-24 | 40 | 40 | 39 | 39 | 1,107,000 | 390 |
| 2009-12-22 | 39 | 40 | 38 | 40 | 737,000 | 400 |
| 2009-12-21 | 39 | 40 | 38 | 39 | 847,000 | 390 |
| 2009-12-18 | 38 | 40 | 38 | 39 | 2,262,000 | 390 |
| 2009-12-17 | 39 | 40 | 38 | 38 | 1,121,000 | 380 |
| 2009-12-16 | 39 | 42 | 38 | 39 | 3,191,000 | 390 |
| 2009-12-15 | 38 | 39 | 37 | 39 | 894,000 | 390 |
| 2009-12-14 | 38 | 39 | 37 | 38 | 816,000 | 380 |
| 2009-12-11 | 36 | 38 | 36 | 37 | 1,288,000 | 370 |
| 2009-12-10 | 38 | 39 | 37 | 37 | 887,000 | 370 |
| 2009-12-09 | 38 | 39 | 37 | 38 | 1,005,000 | 380 |
| 2009-12-08 | 40 | 40 | 38 | 38 | 1,406,000 | 380 |
| 2009-12-07 | 41 | 42 | 40 | 41 | 2,310,000 | 410 |
| 2009-12-04 | 38 | 40 | 36 | 40 | 3,165,000 | 400 |
| 2009-12-03 | 39 | 39 | 37 | 38 | 2,347,000 | 380 |
| 2009-12-02 | 42 | 42 | 37 | 39 | 6,462,000 | 390 |
| 2009-12-01 | 37 | 42 | 36 | 39 | 10,694,000 | 390 |
| 2009-11-30 | 34 | 36 | 34 | 35 | 1,012,000 | 350 |
| 2009-11-27 | 35 | 35 | 33 | 33 | 1,867,000 | 330 |
| 2009-11-26 | 34 | 38 | 34 | 36 | 3,852,000 | 360 |
| 2009-11-25 | 34 | 34 | 32 | 33 | 1,260,000 | 330 |
| 2009-11-24 | 36 | 36 | 33 | 34 | 2,051,000 | 340 |
| 2009-11-20 | 32 | 36 | 32 | 35 | 2,243,000 | 350 |
| 2009-11-19 | 31 | 35 | 31 | 33 | 2,546,000 | 330 |
| 2009-11-18 | 30 | 34 | 29 | 30 | 3,164,000 | 300 |
| 2009-11-17 | 34 | 35 | 31 | 31 | 2,333,000 | 310 |
| 2009-11-16 | 37 | 37 | 33 | 34 | 3,068,000 | 340 |
| 2009-11-13 | 39 | 40 | 37 | 37 | 1,762,000 | 370 |
| 2009-11-12 | 38 | 40 | 36 | 39 | 2,335,000 | 390 |
| 2009-11-11 | 41 | 42 | 37 | 38 | 5,080,000 | 380 |
| 2009-11-10 | 41 | 44 | 40 | 44 | 3,685,000 | 440 |
| 2009-11-09 | 41 | 42 | 38 | 41 | 2,311,000 | 410 |
| 2009-11-06 | 42 | 43 | 39 | 42 | 3,680,000 | 420 |
| 2009-11-05 | 47 | 48 | 39 | 41 | 14,736,000 | 410 |
| 2009-11-04 | 37 | 52 | 37 | 50 | 19,936,000 | 500 |
| 2009-11-02 | 37 | 38 | 36 | 37 | 1,645,000 | 370 |
| 2009-10-30 | 39 | 40 | 37 | 39 | 2,729,000 | 390 |
| 2009-10-29 | 39 | 40 | 36 | 39 | 7,645,000 | 390 |
| 2009-10-28 | 35 | 36 | 33 | 35 | 995,000 | 350 |
| 2009-10-27 | 37 | 37 | 35 | 35 | 1,088,000 | 350 |
| 2009-10-26 | 37 | 38 | 37 | 37 | 380,000 | 370 |
| 2009-10-23 | 37 | 39 | 37 | 38 | 623,000 | 380 |
| 2009-10-22 | 37 | 37 | 36 | 37 | 606,000 | 370 |
| 2009-10-21 | 37 | 38 | 37 | 37 | 582,000 | 370 |
| 2009-10-20 | 36 | 38 | 35 | 38 | 617,000 | 380 |
| 2009-10-19 | 36 | 36 | 35 | 36 | 772,000 | 360 |
| 2009-10-16 | 38 | 39 | 35 | 36 | 2,024,000 | 360 |
| 2009-10-15 | 40 | 41 | 38 | 38 | 2,051,000 | 380 |
| 2009-10-14 | 40 | 42 | 39 | 39 | 2,929,000 | 390 |
| 2009-10-13 | 38 | 41 | 36 | 39 | 3,809,000 | 390 |
| 2009-10-09 | 35 | 37 | 35 | 36 | 1,420,000 | 360 |
| 2009-10-08 | 36 | 36 | 34 | 34 | 1,564,000 | 340 |
| 2009-10-07 | 35 | 38 | 35 | 36 | 2,184,000 | 360 |
| 2009-10-06 | 33 | 35 | 32 | 34 | 1,942,000 | 340 |
| 2009-10-05 | 31 | 32 | 30 | 31 | 912,000 | 310 |
| 2009-10-02 | 31 | 33 | 30 | 31 | 4,046,000 | 310 |
| 2009-10-01 | 38 | 39 | 34 | 34 | 3,783,000 | 340 |
| 2009-09-30 | 31 | 38 | 30 | 37 | 7,330,000 | 370 |
| 2009-09-29 | 28 | 33 | 27 | 32 | 6,427,000 | 320 |
| 2009-09-28 | 28 | 29 | 26 | 26 | 3,999,000 | 260 |
| 2009-09-25 | 30 | 32 | 29 | 30 | 3,205,000 | 300 |
| 2009-09-24 | 34 | 35 | 32 | 32 | 2,564,000 | 320 |
| 2009-09-18 | 38 | 38 | 32 | 36 | 4,055,000 | 360 |
| 2009-09-17 | 41 | 41 | 39 | 39 | 887,000 | 390 |
| 2009-09-16 | 39 | 42 | 39 | 41 | 1,777,000 | 410 |
| 2009-09-15 | 41 | 41 | 38 | 39 | 2,001,000 | 390 |
| 2009-09-14 | 42 | 42 | 40 | 41 | 1,842,000 | 410 |
| 2009-09-11 | 43 | 43 | 42 | 42 | 1,146,000 | 420 |
| 2009-09-10 | 43 | 44 | 42 | 43 | 3,021,000 | 430 |
| 2009-09-09 | 43 | 43 | 42 | 42 | 1,193,000 | 420 |
| 2009-09-08 | 43 | 44 | 42 | 42 | 838,000 | 420 |
| 2009-09-07 | 45 | 46 | 43 | 44 | 2,482,000 | 440 |
| 2009-09-04 | 44 | 47 | 43 | 44 | 3,104,000 | 440 |
| 2009-09-03 | 45 | 45 | 43 | 43 | 1,950,000 | 430 |
| 2009-09-02 | 45 | 47 | 44 | 45 | 2,344,000 | 450 |
| 2009-09-01 | 42 | 47 | 42 | 47 | 4,951,000 | 470 |
| 2009-08-31 | 44 | 44 | 41 | 42 | 2,155,000 | 420 |
| 2009-08-28 | 44 | 45 | 43 | 44 | 1,827,000 | 440 |
| 2009-08-27 | 46 | 46 | 43 | 45 | 3,580,000 | 450 |
| 2009-08-26 | 47 | 48 | 46 | 46 | 1,928,000 | 460 |
| 2009-08-25 | 48 | 48 | 47 | 47 | 1,507,000 | 470 |
| 2009-08-24 | 47 | 48 | 46 | 48 | 2,313,000 | 480 |
| 2009-08-21 | 48 | 49 | 46 | 47 | 2,577,000 | 470 |
| 2009-08-20 | 48 | 48 | 47 | 47 | 2,152,000 | 470 |
| 2009-08-19 | 49 | 50 | 46 | 48 | 5,051,000 | 480 |
| 2009-08-18 | 55 | 56 | 50 | 50 | 12,337,000 | 500 |
| 2009-08-17 | 47 | 54 | 44 | 54 | 10,140,000 | 540 |
| 2009-08-14 | 48 | 49 | 47 | 48 | 1,297,000 | 480 |
| 2009-08-13 | 52 | 53 | 46 | 48 | 4,576,000 | 480 |
| 2009-08-12 | 56 | 57 | 51 | 52 | 7,709,000 | 520 |
| 2009-08-11 | 52 | 53 | 51 | 53 | 2,194,000 | 530 |
| 2009-08-10 | 52 | 53 | 50 | 52 | 2,948,000 | 520 |
| 2009-08-07 | 52 | 55 | 50 | 50 | 4,994,000 | 500 |
| 2009-08-06 | 49 | 53 | 48 | 53 | 4,808,000 | 530 |
| 2009-08-05 | 57 | 58 | 49 | 49 | 10,381,000 | 490 |
| 2009-08-04 | 47 | 56 | 47 | 55 | 10,359,000 | 550 |
| 2009-08-03 | 45 | 47 | 44 | 46 | 3,672,000 | 460 |
| 2009-07-31 | 43 | 45 | 42 | 44 | 1,559,000 | 440 |
| 2009-07-30 | 43 | 43 | 41 | 43 | 1,084,000 | 430 |
| 2009-07-29 | 42 | 46 | 40 | 42 | 4,295,000 | 420 |
| 2009-07-28 | 43 | 43 | 42 | 42 | 941,000 | 420 |
| 2009-07-27 | 44 | 45 | 42 | 44 | 1,346,000 | 440 |
| 2009-07-24 | 43 | 44 | 41 | 43 | 3,551,000 | 430 |
| 2009-07-23 | 46 | 47 | 42 | 43 | 4,357,000 | 430 |
| 2009-07-22 | 45 | 52 | 44 | 47 | 12,476,000 | 470 |
| 2009-07-21 | 46 | 46 | 43 | 44 | 3,194,000 | 440 |
| 2009-07-17 | 47 | 48 | 45 | 46 | 1,513,000 | 460 |
| 2009-07-16 | 50 | 52 | 46 | 48 | 5,266,000 | 480 |
| 2009-07-15 | 44 | 50 | 43 | 49 | 5,423,000 | 490 |
| 2009-07-14 | 46 | 47 | 41 | 43 | 5,684,000 | 430 |
| 2009-07-13 | 51 | 52 | 43 | 44 | 6,271,000 | 440 |
| 2009-07-10 | 51 | 55 | 48 | 54 | 7,933,000 | 540 |
| 2009-07-09 | 53 | 55 | 46 | 48 | 8,745,000 | 480 |
| 2009-07-08 | 57 | 60 | 51 | 52 | 7,858,000 | 520 |
| 2009-07-07 | 60 | 63 | 55 | 60 | 8,330,000 | 600 |
| 2009-07-06 | 65 | 66 | 57 | 57 | 12,659,000 | 570 |
| 2009-07-03 | 86 | 95 | 62 | 66 | 26,181,000 | 660 |
| 2009-07-02 | 48 | 77 | 47 | 71 | 14,829,000 | 710 |
| 2009-07-01 | 48 | 48 | 46 | 47 | 1,014,000 | 470 |
| 2009-06-30 | 48 | 49 | 44 | 48 | 3,245,000 | 480 |
| 2009-06-29 | 53 | 56 | 46 | 46 | 6,040,000 | 460 |
| 2009-06-26 | 52 | 55 | 50 | 53 | 4,031,000 | 530 |
| 2009-06-25 | 50 | 54 | 48 | 50 | 5,214,000 | 500 |
| 2009-06-24 | 43 | 49 | 43 | 47 | 5,661,000 | 470 |
| 2009-06-23 | 42 | 45 | 41 | 43 | 3,447,000 | 430 |
| 2009-06-22 | 37 | 45 | 36 | 43 | 8,257,000 | 430 |
| 2009-06-19 | 35 | 36 | 34 | 35 | 1,812,000 | 350 |
| 2009-06-18 | 36 | 37 | 33 | 35 | 2,513,000 | 350 |
| 2009-06-17 | 38 | 39 | 34 | 36 | 7,217,000 | 360 |
| 2009-06-16 | 31 | 36 | 30 | 36 | 9,231,000 | 360 |
| 2009-06-15 | 26 | 29 | 26 | 29 | 4,856,000 | 290 |
| 2009-06-12 | 26 | 27 | 25 | 25 | 2,478,000 | 250 |
| 2009-06-11 | 24 | 27 | 23 | 25 | 6,442,000 | 250 |
| 2009-06-10 | 23 | 24 | 22 | 23 | 788,000 | 230 |
| 2009-06-09 | 26 | 26 | 22 | 23 | 3,619,000 | 230 |
| 2009-06-08 | 26 | 27 | 24 | 25 | 3,849,000 | 250 |
| 2009-06-05 | 24 | 25 | 23 | 24 | 3,189,000 | 240 |
| 2009-06-04 | 21 | 23 | 20 | 23 | 2,700,000 | 230 |
| 2009-06-03 | 21 | 22 | 20 | 21 | 1,532,000 | 210 |
| 2009-06-02 | 21 | 25 | 20 | 20 | 9,917,000 | 200 |
| 2009-06-01 | 20 | 20 | 19 | 20 | 932,000 | 200 |
| 2009-05-29 | 20 | 21 | 19 | 20 | 2,058,000 | 200 |
| 2009-05-28 | 20 | 21 | 19 | 20 | 1,122,000 | 200 |
| 2009-05-27 | 20 | 21 | 19 | 20 | 1,647,000 | 200 |
| 2009-05-26 | 20 | 20 | 19 | 20 | 793,000 | 200 |
| 2009-05-25 | 21 | 21 | 19 | 21 | 1,503,000 | 210 |
| 2009-05-22 | 20 | 22 | 20 | 20 | 3,362,000 | 200 |
| 2009-05-21 | 21 | 21 | 19 | 19 | 2,236,000 | 190 |
| 2009-05-20 | 20 | 21 | 19 | 21 | 854,000 | 210 |
| 2009-05-19 | 20 | 21 | 19 | 20 | 2,746,000 | 200 |
| 2009-05-18 | 22 | 22 | 19 | 19 | 1,902,000 | 190 |
| 2009-05-15 | 22 | 23 | 20 | 22 | 2,075,000 | 220 |
| 2009-05-14 | 22 | 23 | 21 | 23 | 2,138,000 | 230 |
| 2009-05-13 | 20 | 23 | 20 | 21 | 7,013,000 | 210 |
| 2009-05-12 | 19 | 19 | 18 | 19 | 875,000 | 190 |
| 2009-05-11 | 18 | 19 | 17 | 18 | 1,273,000 | 180 |
| 2009-05-08 | 16 | 19 | 16 | 19 | 2,979,000 | 190 |
| 2009-05-07 | 17 | 17 | 16 | 17 | 579,000 | 170 |
| 2009-05-01 | 15 | 17 | 15 | 17 | 1,246,000 | 170 |
| 2009-04-30 | 14 | 16 | 14 | 15 | 2,018,000 | 150 |
| 2009-04-28 | 15 | 16 | 13 | 15 | 2,647,000 | 150 |
| 2009-04-27 | 16 | 17 | 15 | 16 | 1,138,000 | 160 |
| 2009-04-24 | 17 | 17 | 16 | 17 | 1,113,000 | 170 |
| 2009-04-23 | 17 | 18 | 16 | 18 | 957,000 | 180 |
| 2009-04-22 | 18 | 18 | 17 | 17 | 755,000 | 170 |
| 2009-04-21 | 17 | 18 | 16 | 17 | 2,383,000 | 170 |
| 2009-04-20 | 19 | 20 | 18 | 18 | 2,916,000 | 180 |
| 2009-04-17 | 18 | 20 | 17 | 19 | 5,084,000 | 190 |
| 2009-04-16 | 21 | 21 | 16 | 16 | 7,588,000 | 160 |
| 2009-04-15 | 18 | 26 | 18 | 23 | 15,786,000 | 230 |
| 2009-04-14 | 19 | 19 | 16 | 17 | 2,288,000 | 170 |
| 2009-04-13 | 15 | 18 | 14 | 18 | 1,933,000 | 180 |
| 2009-04-10 | 14 | 15 | 13 | 14 | 1,047,000 | 140 |
| 2009-04-09 | 14 | 14 | 12 | 14 | 2,631,000 | 140 |
| 2009-04-08 | 15 | 15 | 14 | 14 | 405,000 | 140 |
| 2009-04-07 | 15 | 15 | 15 | 15 | 372,000 | 150 |
| 2009-04-06 | 15 | 15 | 14 | 15 | 719,000 | 150 |
| 2009-04-03 | 16 | 16 | 14 | 15 | 1,170,000 | 150 |
| 2009-04-02 | 16 | 17 | 15 | 15 | 633,000 | 150 |
| 2009-04-01 | 15 | 16 | 14 | 15 | 846,000 | 150 |
| 2009-03-31 | 17 | 17 | 15 | 15 | 1,007,000 | 150 |
| 2009-03-30 | 19 | 19 | 17 | 18 | 660,000 | 180 |
| 2009-03-27 | 18 | 19 | 17 | 19 | 1,867,000 | 190 |
| 2009-03-26 | 17 | 19 | 16 | 17 | 1,156,000 | 170 |
| 2009-03-25 | 16 | 16 | 15 | 15 | 632,000 | 150 |
| 2009-03-24 | 17 | 17 | 15 | 16 | 1,352,000 | 160 |
| 2009-03-23 | 17 | 18 | 15 | 16 | 2,040,000 | 160 |
| 2009-03-19 | 12 | 16 | 12 | 15 | 4,110,000 | 150 |
| 2009-03-18 | 11 | 12 | 10 | 12 | 829,000 | 120 |
| 2009-03-17 | 9 | 11 | 9 | 10 | 897,000 | 100 |
| 2009-03-16 | 10 | 10 | 9 | 9 | 215,000 | 90 |
| 2009-03-13 | 9 | 10 | 8 | 9 | 1,289,000 | 90 |
| 2009-03-12 | 8 | 8 | 8 | 8 | 603,000 | 80 |
| 2009-03-11 | 9 | 9 | 8 | 8 | 363,000 | 80 |
| 2009-03-10 | 8 | 9 | 8 | 8 | 354,000 | 80 |
| 2009-03-09 | 8 | 10 | 8 | 9 | 1,727,000 | 90 |
| 2009-03-06 | 7 | 8 | 6 | 8 | 418,000 | 80 |
| 2009-03-05 | 7 | 8 | 7 | 8 | 596,000 | 80 |
| 2009-03-04 | 7 | 8 | 7 | 7 | 415,000 | 70 |
| 2009-03-03 | 7 | 8 | 7 | 7 | 201,000 | 70 |
| 2009-03-02 | 6 | 8 | 6 | 7 | 444,000 | 70 |
| 2009-02-27 | 7 | 8 | 6 | 8 | 2,652,000 | 80 |
| 2009-02-26 | 7 | 8 | 6 | 7 | 3,291,000 | 70 |
| 2009-02-25 | 9 | 9 | 7 | 7 | 3,862,000 | 70 |
| 2009-02-24 | 7 | 9 | 7 | 9 | 698,000 | 90 |
| 2009-02-23 | 9 | 9 | 8 | 8 | 748,000 | 80 |
| 2009-02-20 | 10 | 10 | 9 | 9 | 257,000 | 90 |
| 2009-02-19 | 10 | 11 | 9 | 10 | 453,000 | 100 |
| 2009-02-18 | 10 | 11 | 9 | 10 | 655,000 | 100 |
| 2009-02-17 | 10 | 11 | 9 | 10 | 341,000 | 100 |
| 2009-02-16 | 12 | 12 | 10 | 11 | 1,800,000 | 110 |
| 2009-02-13 | 14 | 14 | 11 | 11 | 787,000 | 110 |
| 2009-02-12 | 13 | 14 | 12 | 14 | 308,000 | 140 |
| 2009-02-10 | 13 | 13 | 12 | 13 | 243,000 | 130 |
| 2009-02-09 | 13 | 14 | 13 | 14 | 370,000 | 140 |
| 2009-02-06 | 13 | 14 | 12 | 14 | 327,000 | 140 |
| 2009-02-05 | 12 | 13 | 12 | 13 | 472,000 | 130 |
| 2009-02-04 | 13 | 13 | 12 | 13 | 330,000 | 130 |
| 2009-02-03 | 12 | 12 | 12 | 12 | 110,000 | 120 |
| 2009-02-02 | 13 | 13 | 12 | 12 | 647,000 | 120 |
| 2009-01-30 | 14 | 14 | 12 | 12 | 729,000 | 120 |
| 2009-01-29 | 15 | 16 | 13 | 14 | 1,587,000 | 140 |
| 2009-01-28 | 11 | 14 | 11 | 13 | 1,145,000 | 130 |
| 2009-01-27 | 11 | 11 | 10 | 11 | 258,000 | 110 |
| 2009-01-26 | 11 | 11 | 9 | 11 | 1,287,000 | 110 |
| 2009-01-23 | 12 | 13 | 11 | 12 | 554,000 | 120 |
| 2009-01-22 | 13 | 13 | 12 | 13 | 724,000 | 130 |
| 2009-01-21 | 13 | 13 | 13 | 13 | 454,000 | 130 |
| 2009-01-20 | 14 | 14 | 13 | 13 | 615,000 | 130 |
| 2009-01-19 | 15 | 15 | 14 | 15 | 988,000 | 150 |
| 2009-01-16 | 15 | 16 | 14 | 14 | 1,010,000 | 140 |
| 2009-01-15 | 15 | 16 | 14 | 14 | 1,199,000 | 140 |
| 2009-01-14 | 13 | 16 | 13 | 15 | 1,858,000 | 150 |
| 2009-01-13 | 13 | 14 | 13 | 13 | 807,000 | 130 |
| 2009-01-09 | 14 | 16 | 14 | 14 | 1,435,000 | 140 |
| 2009-01-08 | 15 | 15 | 14 | 15 | 2,528,000 | 150 |
| 2009-01-07 | 17 | 18 | 14 | 16 | 3,831,000 | 160 |
| 2009-01-06 | 18 | 19 | 17 | 17 | 975,000 | 170 |
| 2009-01-05 | 19 | 19 | 17 | 17 | 903,000 | 170 |
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
