3121 マーチャント・バンカーズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	201	201	194	200	38,600	200
2010-12-29	193	204	191	200	59,500	200
2010-12-28	194	195	191	194	32,900	194
2010-12-27	190	191	188	191	27,700	191
2010-12-24	190	190	187	189	32,400	189
2010-12-22	191	192	187	189	56,900	189
2010-12-21	188	196	188	192	62,600	192
2010-12-20	195	196	186	188	134,500	188
2010-12-17	197	203	195	195	56,900	195
2010-12-16	197	201	194	200	108,800	200
2010-12-15	195	215	195	201	359,600	201
2010-12-14	185	197	185	197	276,100	197
2010-12-13	180	185	180	184	43,700	184
2010-12-10	180	184	178	180	42,200	180
2010-12-09	180	185	179	184	92,700	184
2010-12-08	180	189	179	185	35,900	185
2010-12-07	181	182	179	181	36,300	181
2010-12-06	189	189	180	183	87,200	183
2010-12-03	189	193	186	186	79,600	186
2010-12-02	196	196	189	193	99,000	193
2010-12-01	187	194	187	192	59,500	192
2010-11-30	196	196	183	191	164,800	191
2010-11-29	180	194	178	193	269,900	193
2010-11-26	178	182	168	173	176,800	173
2010-11-25	160	185	159	182	566,700	182
2010-11-24	159	161	157	159	51,500	159
2010-11-22	159	162	157	162	40,100	162
2010-11-19	161	162	158	160	55,100	160
2010-11-18	160	163	158	162	61,500	162
2010-11-17	158	159	156	159	26,300	159
2010-11-16	158	165	157	159	48,800	159
2010-11-15	157	160	152	160	66,700	160
2010-11-12	157	160	152	155	43,100	155
2010-11-11	152	160	151	160	65,200	160
2010-11-10	149	153	149	152	48,900	152
2010-11-09	153	153	148	151	47,700	151
2010-11-08	150	153	150	152	12,200	152
2010-11-05	145	154	142	151	38,400	151
2010-11-04	152	154	141	145	54,700	145
2010-11-02	146	153	146	152	24,500	152
2010-11-01	157	158	140	150	85,000	150
2010-10-29	159	160	155	158	82,200	158
2010-10-28	160	162	159	161	48,800	161
2010-10-27	161	164	160	161	27,400	161
2010-10-26	165	166	162	163	26,000	163
2010-10-25	165	166	160	161	50,200	161
2010-10-22	158	170	157	167	83,700	167
2010-10-21	159	161	157	159	53,400	159
2010-10-20	164	164	157	158	41,600	158
2010-10-19	160	164	159	164	34,600	164
2010-10-18	165	168	161	163	42,100	163
2010-10-15	163	185	161	166	150,800	166
2010-10-14	165	167	162	163	56,200	163
2010-10-13	166	167	162	167	31,000	167
2010-10-12	166	170	163	166	108,400	166
2010-10-08	184	184	172	176	75,700	176
2010-10-07	191	191	176	181	352,700	181
2010-10-06	155	204	155	171	798,800	171
2010-10-05	160	160	154	158	42,200	158
2010-10-04	158	161	155	160	53,600	160
2010-10-01	159	161	158	159	52,800	159
2010-09-30	164	164	158	160	48,500	160
2010-09-29	162	163	160	160	29,100	160
2010-09-28	161	164	159	163	75,000	163
2010-09-27	170	173	162	166	82,400	166
2010-09-24	173	177	168	170	62,300	170
2010-09-22	179	179	171	172	46,900	172
2010-09-21	179	184	174	177	111,100	177
2010-09-17	172	173	170	171	21,500	171
2010-09-16	173	175	170	170	28,300	170
2010-09-15	169	175	169	172	73,900	172
2010-09-14	174	177	174	174	23,500	174
2010-09-13	182	184	172	174	119,000	174
2010-09-10	173	187	173	179	157,700	179
2010-09-09	173	180	173	176	43,800	176
2010-09-08	175	175	172	172	19,400	172
2010-09-07	178	182	174	176	54,100	176
2010-09-06	175	182	172	179	102,600	179
2010-09-03	169	174	168	173	58,500	173
2010-09-02	172	175	168	170	40,300	170
2010-09-01	174	177	170	171	89,000	171
2010-08-31	186	188	175	175	292,600	175
2010-08-30	177	197	173	191	609,600	191
2010-08-27	169	179	168	171	69,800	171
2010-08-26	164	174	162	170	120,700	170
2010-08-25	171	173	165	166	99,500	166
2010-08-24	171	175	169	172	66,300	172
2010-08-23	174	175	171	173	85,700	173
2010-08-20	179	182	173	177	205,900	177
2010-08-19	179	186	178	180	330,400	180
2010-08-18	181	184	177	184	201,000	184
2010-08-17	177	187	173	176	540,900	176
2010-08-16	183	189	172	173	609,300	173
2010-08-13	209	209	186	187	487,400	187
2010-08-12	215	227	207	208	536,300	208
2010-08-11	212	226	202	216	1,472,200	216
2010-08-10	240	252	233	236	996,400	236
2010-08-09	224	250	217	246	2,058,200	246
2010-08-06	271	280	223	229	3,365,400	229
2010-08-05	231	287	225	287	4,412,800	287
2010-08-04	167	207	165	207	889,000	207
2010-08-03	158	160	149	157	355,900	157
2010-08-02	170	171	158	163	242,500	163
2010-07-30	183	185	175	177	49,800	177
2010-07-29	179	186	179	185	49,300	185
2010-07-28	173	200	173	187	204,100	187
2010-07-27	19	21	19	20	980,000	200
2010-07-26	21	21	19	19	1,096,000	190
2010-07-23	18	20	18	19	887,000	190
2010-07-22	17	18	17	18	678,000	180
2010-07-21	18	19	17	18	1,295,000	180
2010-07-20	18	19	18	19	406,000	190
2010-07-16	19	19	18	19	1,030,000	190
2010-07-15	21	21	19	19	1,628,000	190
2010-07-14	22	22	21	21	560,000	210
2010-07-13	21	22	21	22	310,000	220
2010-07-12	22	23	21	21	377,000	210
2010-07-09	23	23	22	23	1,050,000	230
2010-07-08	24	25	23	24	964,000	240
2010-07-07	23	24	22	23	713,000	230
2010-07-06	22	22	21	22	659,000	220
2010-07-05	21	22	20	22	872,000	220
2010-07-02	21	22	20	21	745,000	210
2010-07-01	21	22	20	21	1,100,000	210
2010-06-30	20	21	19	20	1,641,000	200
2010-06-29	22	23	21	21	1,492,000	210
2010-06-28	24	25	22	23	1,009,000	230
2010-06-25	25	25	24	25	387,000	250
2010-06-24	25	26	24	24	307,000	240
2010-06-23	25	26	25	25	371,000	250
2010-06-22	26	27	25	25	709,000	250
2010-06-21	27	27	26	27	267,000	270
2010-06-18	26	27	26	27	623,000	270
2010-06-17	28	28	26	26	329,000	260
2010-06-16	27	28	26	28	738,000	280
2010-06-15	27	28	26	28	478,000	280
2010-06-14	28	28	27	27	228,000	270
2010-06-11	28	28	27	27	314,000	270
2010-06-10	27	28	26	28	251,000	280
2010-06-09	27	28	27	27	631,000	270
2010-06-08	26	30	25	27	2,607,000	270
2010-06-07	27	28	26	26	614,000	260
2010-06-04	28	29	28	28	475,000	280
2010-06-03	29	29	27	29	1,046,000	290
2010-06-02	29	30	28	28	850,000	280
2010-06-01	29	30	28	30	959,000	300
2010-05-31	27	29	27	28	953,000	280
2010-05-28	28	29	27	27	1,535,000	270
2010-05-27	26	28	25	28	1,712,000	280
2010-05-26	24	26	24	26	2,356,000	260
2010-05-25	25	27	24	24	3,036,000	240
2010-05-24	28	30	26	27	3,539,000	270
2010-05-21	28	30	27	29	2,215,000	290
2010-05-20	32	33	30	31	1,213,000	310
2010-05-19	34	34	30	33	3,246,000	330
2010-05-18	33	36	33	34	3,004,000	340
2010-05-17	34	35	33	34	2,501,000	340
2010-05-14	35	36	33	35	2,534,000	350
2010-05-13	37	39	35	36	4,581,000	360
2010-05-12	43	44	35	36	12,641,000	360
2010-05-11	53	54	48	49	3,683,000	490
2010-05-10	46	52	46	51	3,030,000	510
2010-05-07	46	47	44	47	3,461,000	470
2010-05-06	47	49	46	49	1,608,000	490
2010-04-30	51	52	46	49	5,371,000	490
2010-04-28	45	50	44	50	5,761,000	500
2010-04-27	41	48	41	48	4,313,000	480
2010-04-26	41	43	41	41	1,198,000	410
2010-04-23	41	42	40	41	868,000	410
2010-04-22	42	42	40	42	780,000	420
2010-04-21	41	42	40	42	559,000	420
2010-04-20	43	43	40	40	1,060,000	400
2010-04-19	43	43	41	42	1,551,000	420
2010-04-16	41	43	40	43	1,849,000	430
2010-04-15	42	44	41	42	1,456,000	420
2010-04-14	41	41	39	41	2,059,000	410
2010-04-13	43	44	40	41	2,484,000	410
2010-04-12	41	43	41	43	4,227,000	430
2010-04-09	38	42	37	40	4,888,000	400
2010-04-08	36	38	36	37	563,000	370
2010-04-07	38	39	36	37	3,022,000	370
2010-04-06	35	37	35	37	2,359,000	370
2010-04-05	34	34	33	34	353,000	340
2010-04-02	34	34	33	34	638,000	340
2010-04-01	34	35	33	35	906,000	350
2010-03-31	34	34	33	33	483,000	330
2010-03-30	35	35	33	34	749,000	340
2010-03-29	34	35	34	35	443,000	350
2010-03-26	34	34	32	34	676,000	340
2010-03-25	33	36	32	33	3,028,000	330
2010-03-24	31	32	31	32	390,000	320
2010-03-23	31	32	31	31	297,000	310
2010-03-19	31	32	31	31	357,000	310
2010-03-18	32	32	31	32	544,000	320
2010-03-17	32	32	31	31	410,000	310
2010-03-16	30	33	30	32	1,333,000	320
2010-03-15	30	31	30	30	1,156,000	300
2010-03-12	31	32	30	31	485,000	310
2010-03-11	31	32	30	31	868,000	310
2010-03-10	31	32	31	32	281,000	320
2010-03-09	31	32	31	32	247,000	320
2010-03-08	32	33	31	32	472,000	320
2010-03-05	33	33	32	32	436,000	320
2010-03-04	33	33	31	33	473,000	330
2010-03-03	33	34	32	33	738,000	330
2010-03-02	31	35	31	32	1,640,000	320
2010-03-01	30	31	30	30	250,000	300
2010-02-26	30	31	30	31	835,000	310
2010-02-25	32	32	31	31	371,000	310
2010-02-24	31	33	31	32	263,000	320
2010-02-23	32	32	31	32	469,000	320
2010-02-22	33	33	31	32	562,000	320
2010-02-19	32	33	32	32	152,000	320
2010-02-18	33	34	32	33	656,000	330
2010-02-17	33	34	33	34	439,000	340
2010-02-16	33	33	32	33	442,000	330
2010-02-15	33	33	32	33	335,000	330
2010-02-12	33	33	32	33	701,000	330
2010-02-10	32	33	32	33	586,000	330
2010-02-09	32	33	30	32	1,244,000	320
2010-02-08	34	34	31	31	1,984,000	310
2010-02-05	35	35	34	34	884,000	340
2010-02-04	36	36	35	35	962,000	350
2010-02-03	35	37	35	36	2,233,000	360
2010-02-02	34	35	33	34	767,000	340
2010-02-01	34	35	32	34	1,641,000	340
2010-01-29	36	36	34	35	556,000	350
2010-01-28	35	36	34	36	209,000	360
2010-01-27	35	35	34	35	614,000	350
2010-01-26	36	37	35	35	1,387,000	350
2010-01-25	35	35	34	34	977,000	340
2010-01-22	36	37	35	36	719,000	360
2010-01-21	36	37	36	37	398,000	370
2010-01-20	37	38	37	37	626,000	370
2010-01-19	36	39	35	38	1,477,000	380
2010-01-18	35	36	34	36	1,016,000	360
2010-01-15	36	36	35	35	895,000	350
2010-01-14	36	37	36	36	831,000	360
2010-01-13	37	37	36	36	262,000	360
2010-01-12	37	38	36	37	673,000	370
2010-01-08	36	37	36	37	461,000	370
2010-01-07	37	38	37	37	871,000	370
2010-01-06	37	37	36	37	994,000	370
2010-01-05	38	38	37	37	666,000	370
2010-01-04	37	38	37	38	214,000	380

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31