3121 マーチャント・バンカーズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	104	104	102	104	15,500	104
2011-12-29	104	105	103	104	28,200	104
2011-12-28	103	105	103	105	42,200	105
2011-12-27	105	106	101	101	46,500	101
2011-12-26	107	109	105	107	32,200	107
2011-12-22	107	109	106	108	32,600	108
2011-12-21	111	111	106	111	64,200	111
2011-12-20	102	120	102	109	262,600	109
2011-12-19	115	115	100	103	303,500	103
2011-12-16	125	141	111	111	1,984,600	111
2011-12-15	105	106	104	105	23,800	105
2011-12-14	103	106	102	105	58,600	105
2011-12-13	101	103	101	103	40,100	103
2011-12-12	105	105	102	104	22,100	104
2011-12-09	103	104	102	104	17,600	104
2011-12-08	105	106	101	105	39,900	105
2011-12-07	105	107	105	105	22,000	105
2011-12-06	112	112	104	107	88,200	107
2011-12-05	107	115	104	111	128,000	111
2011-12-02	99	103	98	102	50,900	102
2011-12-01	103	105	96	100	151,400	100
2011-11-30	94	103	93	103	67,100	103
2011-11-29	92	95	92	95	90,000	95
2011-11-28	90	92	90	90	76,200	90
2011-11-25	94	96	90	90	91,200	90
2011-11-24	94	98	92	96	66,700	96
2011-11-22	93	96	92	95	16,800	95
2011-11-21	97	97	95	95	13,700	95
2011-11-18	96	98	95	96	24,900	96
2011-11-17	95	98	95	96	14,600	96
2011-11-16	98	99	95	95	56,500	95
2011-11-15	97	100	97	99	9,200	99
2011-11-14	96	99	95	99	61,000	99
2011-11-11	95	98	91	98	26,600	98
2011-11-10	98	98	90	95	137,200	95
2011-11-09	101	101	98	100	51,800	100
2011-11-08	103	105	101	101	96,000	101
2011-11-07	120	122	104	106	448,100	106
2011-11-04	134	134	128	129	16,000	129
2011-11-02	135	137	129	129	26,000	129
2011-11-01	138	140	137	140	14,700	140
2011-10-31	142	142	138	140	12,800	140
2011-10-28	142	145	139	141	19,600	141
2011-10-27	134	142	130	140	27,700	140
2011-10-26	135	135	130	134	71,600	134
2011-10-25	134	135	131	135	32,300	135
2011-10-24	123	131	117	131	45,600	131
2011-10-21	121	121	120	121	11,600	121
2011-10-20	122	123	118	119	5,000	119
2011-10-19	120	124	120	120	17,200	120
2011-10-18	123	123	119	119	27,100	119
2011-10-17	123	125	121	123	49,100	123
2011-10-14	122	122	119	120	14,000	120
2011-10-13	118	121	118	121	17,600	121
2011-10-12	117	119	117	118	19,700	118
2011-10-11	120	125	112	115	43,800	115
2011-10-07	107	110	107	108	14,000	108
2011-10-06	105	107	101	104	13,100	104
2011-10-05	110	110	100	103	58,400	103
2011-10-04	111	111	103	106	23,200	106
2011-10-03	116	117	111	111	24,500	111
2011-09-30	110	118	110	116	12,200	116
2011-09-29	109	114	104	111	52,400	111
2011-09-28	106	112	105	110	21,100	110
2011-09-27	105	108	101	103	45,500	103
2011-09-26	114	115	100	101	91,800	101
2011-09-22	120	121	114	118	32,000	118
2011-09-21	124	125	120	123	60,500	123
2011-09-20	124	127	123	126	14,500	126
2011-09-16	128	128	121	127	39,900	127
2011-09-15	131	131	124	126	22,200	126
2011-09-14	132	136	129	129	24,300	129
2011-09-13	128	134	128	131	13,000	131
2011-09-12	136	136	129	129	23,700	129
2011-09-09	135	140	135	137	4,500	137
2011-09-08	136	141	135	140	11,800	140
2011-09-07	133	141	133	136	23,000	136
2011-09-06	140	141	131	131	23,400	131
2011-09-05	141	143	138	139	12,100	139
2011-09-02	142	146	142	145	12,200	145
2011-09-01	144	147	142	146	13,100	146
2011-08-31	141	146	140	145	28,100	145
2011-08-30	138	141	137	141	18,400	141
2011-08-29	136	138	132	138	27,400	138
2011-08-26	131	136	129	136	24,400	136
2011-08-25	124	136	123	136	55,300	136
2011-08-24	136	136	127	128	55,900	128
2011-08-23	136	138	134	136	15,400	136
2011-08-22	140	143	135	135	26,200	135
2011-08-19	142	143	139	140	28,800	140
2011-08-18	144	146	143	144	7,200	144
2011-08-17	144	145	142	145	18,400	145
2011-08-16	149	149	145	145	5,300	145
2011-08-15	142	150	141	150	35,400	150
2011-08-12	144	144	141	142	28,900	142
2011-08-11	139	144	138	141	25,000	141
2011-08-10	146	153	142	144	57,300	144
2011-08-09	128	141	128	141	191,300	141
2011-08-08	148	154	146	148	29,100	148
2011-08-05	152	156	151	152	48,600	152
2011-08-04	157	164	157	162	29,900	162
2011-08-03	155	160	155	159	42,500	159
2011-08-02	165	165	161	162	16,400	162
2011-08-01	155	168	155	168	33,500	168
2011-07-29	162	165	154	158	96,100	158
2011-07-28	168	169	163	163	83,000	163
2011-07-27	173	174	169	170	41,100	170
2011-07-26	171	175	170	175	55,400	175
2011-07-25	177	177	173	173	70,600	173
2011-07-22	178	178	175	176	38,900	176
2011-07-21	177	179	176	178	34,700	178
2011-07-20	176	178	176	177	42,000	177
2011-07-19	181	183	178	178	92,400	178
2011-07-15	186	186	183	183	53,800	183
2011-07-14	187	189	186	186	49,900	186
2011-07-13	185	190	184	190	72,800	190
2011-07-12	187	189	185	185	169,100	185
2011-07-11	185	196	184	195	417,500	195
2011-07-08	176	182	175	182	76,700	182
2011-07-07	174	178	174	175	39,500	175
2011-07-06	176	178	174	174	84,900	174
2011-07-05	178	180	176	176	82,100	176
2011-07-04	178	184	178	181	66,800	181
2011-07-01	183	183	179	179	88,000	179
2011-06-30	188	189	183	183	159,500	183
2011-06-29	189	195	187	191	105,600	191
2011-06-28	185	193	181	192	104,600	192
2011-06-27	183	185	182	182	28,600	182
2011-06-24	181	185	181	185	40,300	185
2011-06-23	184	184	180	184	84,800	184
2011-06-22	182	187	182	185	127,000	185
2011-06-21	174	192	174	182	259,400	182
2011-06-20	176	177	174	174	117,900	174
2011-06-17	187	188	175	175	353,400	175
2011-06-16	189	192	186	187	181,200	187
2011-06-15	189	198	189	190	260,200	190
2011-06-14	194	196	189	190	201,500	190
2011-06-13	187	199	186	191	298,900	191
2011-06-10	194	196	185	190	572,000	190
2011-06-09	206	207	195	196	927,600	196
2011-06-08	186	205	183	205	2,636,300	205
2011-06-07	186	194	182	186	1,833,300	186
2011-06-06	194	195	177	182	1,435,400	182
2011-06-03	214	223	188	194	3,882,300	194
2011-06-02	222	242	208	210	5,322,700	210
2011-06-01	212	224	206	224	5,542,700	224
2011-05-31	139	174	128	174	761,800	174
2011-05-30	125	126	118	124	29,800	124
2011-05-27	125	126	124	125	7,500	125
2011-05-26	126	127	126	126	3,100	126
2011-05-25	126	128	125	125	18,800	125
2011-05-24	127	128	125	127	10,700	127
2011-05-23	129	130	127	127	20,600	127
2011-05-20	130	133	129	129	20,600	129
2011-05-19	134	134	130	131	17,300	131
2011-05-18	131	137	131	134	15,000	134
2011-05-17	127	132	126	131	15,600	131
2011-05-16	132	133	125	127	70,500	127
2011-05-13	145	145	135	135	95,100	135
2011-05-12	144	147	142	144	27,900	144
2011-05-11	143	145	142	143	17,400	143
2011-05-10	144	145	142	142	46,700	142
2011-05-09	143	145	142	145	10,800	145
2011-05-06	143	146	142	145	10,200	145
2011-05-02	145	146	143	145	12,600	145
2011-04-28	147	147	143	146	30,400	146
2011-04-27	147	147	143	147	25,700	147
2011-04-26	145	149	145	145	17,000	145
2011-04-25	141	147	141	144	10,400	144
2011-04-22	138	142	137	140	31,300	140
2011-04-21	145	147	141	141	38,600	141
2011-04-20	145	147	145	147	24,600	147
2011-04-19	146	148	145	145	43,800	145
2011-04-18	150	150	147	148	35,300	148
2011-04-15	149	150	146	150	58,700	150
2011-04-14	150	150	146	150	52,900	150
2011-04-13	149	150	146	150	63,700	150
2011-04-12	152	154	146	149	86,000	149
2011-04-11	156	157	152	155	53,800	155
2011-04-08	148	154	145	154	74,600	154
2011-04-07	148	150	146	150	120,100	150
2011-04-06	148	152	147	150	81,000	150
2011-04-05	154	155	147	150	210,300	150
2011-04-04	165	170	158	158	364,000	158
2011-04-01	150	163	144	157	467,700	157
2011-03-31	140	149	140	148	370,400	148
2011-03-30	158	165	139	145	1,678,200	145
2011-03-29	115	127	110	118	250,600	118
2011-03-28	120	122	107	107	112,500	107
2011-03-25	124	124	117	124	77,400	124
2011-03-24	127	127	116	124	154,000	124
2011-03-23	132	135	129	129	170,300	129
2011-03-22	130	141	123	136	326,800	136
2011-03-18	99	118	99	110	390,600	110
2011-03-17	77	97	77	94	294,100	94
2011-03-16	75	95	75	87	526,400	87
2011-03-15	110	114	74	90	445,800	90
2011-03-14	125	149	122	124	193,400	124
2011-03-11	170	172	169	170	25,200	170
2011-03-10	177	177	172	174	42,000	174
2011-03-09	179	183	176	178	27,700	178
2011-03-08	178	180	176	178	27,700	178
2011-03-07	180	181	176	178	20,400	178
2011-03-04	180	181	177	180	31,100	180
2011-03-03	175	181	175	179	263,000	179
2011-03-02	185	187	183	187	13,100	187
2011-03-01	188	188	185	187	16,100	187
2011-02-28	185	185	183	185	8,100	185
2011-02-25	182	185	181	185	30,100	185
2011-02-24	183	185	183	183	30,400	183
2011-02-23	185	191	182	189	31,000	189
2011-02-22	189	190	185	185	49,000	185
2011-02-21	195	195	190	191	31,700	191
2011-02-18	192	197	192	192	16,100	192
2011-02-17	196	198	190	196	45,600	196
2011-02-16	185	195	185	193	70,000	193
2011-02-15	184	186	182	186	29,700	186
2011-02-14	182	188	181	185	44,200	185
2011-02-10	187	187	182	182	57,800	182
2011-02-09	190	192	184	186	155,400	186
2011-02-08	195	200	194	199	62,600	199
2011-02-07	196	200	191	198	79,800	198
2011-02-04	194	200	190	195	125,200	195
2011-02-03	192	197	192	195	49,400	195
2011-02-02	189	191	185	191	40,100	191
2011-02-01	184	187	183	186	26,100	186
2011-01-31	182	188	182	187	35,500	187
2011-01-28	192	192	182	189	90,300	189
2011-01-27	193	194	189	193	28,200	193
2011-01-26	193	198	193	196	15,900	196
2011-01-25	195	197	193	197	16,800	197
2011-01-24	195	197	186	193	34,600	193
2011-01-21	207	208	190	196	102,200	196
2011-01-20	211	211	205	208	53,100	208
2011-01-19	212	216	208	211	78,700	211
2011-01-18	214	214	205	210	60,400	210
2011-01-17	211	220	210	211	62,200	211
2011-01-14	210	220	209	210	114,700	210
2011-01-13	226	227	218	221	124,100	221
2011-01-12	210	223	209	221	301,600	221
2011-01-11	202	210	200	210	98,400	210
2011-01-07	202	203	200	203	21,800	203
2011-01-06	201	203	199	203	44,600	203
2011-01-05	201	203	197	201	39,900	201
2011-01-04	198	201	198	201	30,600	201

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11月
日	月	火	水	木	金	土
« 10月31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