3121 マーチャント・バンカーズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	95	97	93	97	56,200	97
2012-12-27	91	95	91	94	79,800	94
2012-12-26	89	91	89	91	24,900	91
2012-12-25	90	90	87	89	70,800	89
2012-12-21	91	93	89	90	61,000	90
2012-12-20	88	92	88	92	57,000	92
2012-12-19	89	90	88	90	38,500	90
2012-12-18	89	90	87	89	58,700	89
2012-12-17	88	89	87	88	14,900	88
2012-12-14	89	89	87	88	4,800	88
2012-12-13	87	90	87	89	61,800	89
2012-12-12	87	87	84	86	45,500	86
2012-12-11	88	89	87	87	2,000	87
2012-12-10	89	90	87	88	22,700	88
2012-12-07	86	89	86	89	37,600	89
2012-12-06	85	86	85	86	15,200	86
2012-12-05	85	86	84	85	20,600	85
2012-12-04	85	87	84	85	14,000	85
2012-12-03	84	86	84	85	7,100	85
2012-11-30	86	86	84	85	8,000	85
2012-11-29	86	87	84	86	16,400	86
2012-11-28	88	88	87	87	12,900	87
2012-11-27	86	87	86	87	4,500	87
2012-11-26	86	87	86	87	19,500	87
2012-11-22	85	86	84	86	12,000	86
2012-11-21	85	86	85	86	4,200	86
2012-11-20	84	87	84	84	24,200	84
2012-11-19	84	84	83	83	25,500	83
2012-11-16	84	84	82	82	10,100	82
2012-11-15	83	84	83	83	19,400	83
2012-11-14	83	84	83	84	8,300	84
2012-11-13	83	84	83	83	7,700	83
2012-11-12	83	84	82	84	12,400	84
2012-11-09	86	86	82	83	100,900	83
2012-11-08	91	91	88	89	20,700	89
2012-11-07	89	89	88	89	4,000	89
2012-11-06	88	92	88	89	25,800	89
2012-11-05	89	92	86	88	39,300	88
2012-11-02	86	89	86	89	26,900	89
2012-11-01	87	87	86	87	8,800	87
2012-10-31	86	87	85	85	7,800	85
2012-10-30	89	95	85	86	105,100	86
2012-10-29	84	85	84	85	6,400	85
2012-10-26	84	86	84	85	8,200	85
2012-10-25	84	86	84	86	4,500	86
2012-10-24	85	86	83	85	19,800	85
2012-10-23	85	86	85	85	3,200	85
2012-10-22	85	87	84	86	13,300	86
2012-10-19	84	87	84	87	17,000	87
2012-10-18	85	85	84	85	7,600	85
2012-10-17	84	86	84	86	21,400	86
2012-10-16	84	85	83	84	19,000	84
2012-10-15	85	86	84	86	2,000	86
2012-10-12	85	86	84	86	1,900	86
2012-10-11	84	86	84	86	4,700	86
2012-10-10	85	85	84	84	13,700	84
2012-10-09	85	87	85	85	10,900	85
2012-10-05	84	89	84	87	99,100	87
2012-10-04	83	84	82	82	20,400	82
2012-10-03	84	84	83	83	7,500	83
2012-10-02	83	84	82	82	11,000	82
2012-10-01	83	84	82	82	36,700	82
2012-09-28	83	83	82	83	56,900	83
2012-09-27	85	86	82	83	159,900	83
2012-09-26	84	100	84	89	990,300	89
2012-09-25	80	80	79	80	4,300	80
2012-09-24	79	82	79	81	25,600	81
2012-09-21	79	79	78	78	22,900	78
2012-09-20	80	81	77	79	29,400	79
2012-09-19	80	81	77	80	63,900	80
2012-09-18	80	82	80	80	14,100	80
2012-09-14	79	80	78	80	27,900	80
2012-09-13	81	81	78	78	20,700	78
2012-09-12	78	80	77	80	52,100	80
2012-09-11	80	82	79	79	34,800	79
2012-09-10	82	83	82	82	4,500	82
2012-09-07	82	83	81	82	21,800	82
2012-09-06	80	81	80	81	15,600	81
2012-09-05	83	84	80	80	49,300	80
2012-09-04	84	84	84	84	5,300	84
2012-09-03	84	85	84	84	23,700	84
2012-08-31	84	85	84	84	31,300	84
2012-08-30	84	85	83	85	30,900	85
2012-08-29	87	87	84	84	13,500	84
2012-08-28	87	87	84	85	17,800	85
2012-08-27	87	87	85	85	32,400	85
2012-08-24	88	88	87	87	42,600	87
2012-08-23	87	88	86	86	21,500	86
2012-08-22	88	88	85	87	26,200	87
2012-08-21	90	90	87	89	8,900	89
2012-08-20	90	92	88	90	39,200	90
2012-08-17	89	90	88	89	19,300	89
2012-08-16	90	90	90	90	400	90
2012-08-15	89	90	88	90	6,300	90
2012-08-14	89	89	88	89	6,900	89
2012-08-13	89	91	89	90	2,600	90
2012-08-10	89	89	88	89	12,600	89
2012-08-09	89	90	89	90	13,200	90
2012-08-08	89	90	87	89	15,300	89
2012-08-07	89	92	89	91	3,200	91
2012-08-06	89	91	89	91	3,600	91
2012-08-03	89	91	89	91	7,400	91
2012-08-02	90	91	89	91	24,200	91
2012-08-01	94	95	90	91	11,200	91
2012-07-31	96	96	91	93	6,200	93
2012-07-30	92	95	92	94	14,700	94
2012-07-27	90	95	90	91	32,200	91
2012-07-26	83	89	83	88	53,400	88
2012-07-25	85	85	82	84	21,000	84
2012-07-24	82	85	82	84	12,400	84
2012-07-23	89	89	82	84	111,900	84
2012-07-20	91	95	89	90	49,100	90
2012-07-19	91	92	91	92	5,000	92
2012-07-18	94	96	90	92	18,500	92
2012-07-17	92	95	92	93	39,400	93
2012-07-13	94	96	89	90	68,800	90
2012-07-12	98	99	88	91	243,500	91
2012-07-11	98	101	96	98	37,200	98
2012-07-10	97	105	97	102	55,800	102
2012-07-09	106	106	97	98	92,200	98
2012-07-06	105	110	105	106	50,800	106
2012-07-05	103	109	100	103	53,600	103
2012-07-04	109	109	102	105	33,700	105
2012-07-03	110	111	108	109	17,700	109
2012-07-02	101	112	100	110	153,400	110
2012-06-29	99	101	99	101	20,900	101
2012-06-28	99	102	98	101	35,300	101
2012-06-27	100	101	97	101	7,500	101
2012-06-26	101	102	95	101	68,000	101
2012-06-25	99	106	98	100	43,200	100
2012-06-22	91	100	91	98	48,600	98
2012-06-21	95	96	93	96	55,900	96
2012-06-20	91	97	90	96	60,600	96
2012-06-19	89	90	87	90	15,400	90
2012-06-18	89	92	88	90	26,700	90
2012-06-15	86	87	86	86	2,300	86
2012-06-14	87	88	86	88	2,700	88
2012-06-13	87	88	87	87	2,800	87
2012-06-12	86	89	83	89	26,500	89
2012-06-11	89	89	86	88	9,800	88
2012-06-08	86	88	85	87	14,100	87
2012-06-07	89	90	85	87	16,200	87
2012-06-06	83	90	83	89	21,000	89
2012-06-05	84	86	83	83	5,000	83
2012-06-04	82	84	82	83	17,400	83
2012-06-01	89	89	84	84	18,600	84
2012-05-31	90	92	85	92	31,000	92
2012-05-30	93	93	88	91	24,700	91
2012-05-29	94	94	91	93	2,800	93
2012-05-28	92	95	90	94	17,000	94
2012-05-25	87	92	86	92	58,100	92
2012-05-24	89	89	85	88	33,700	88
2012-05-23	87	90	84	86	34,600	86
2012-05-22	85	88	82	85	93,700	85
2012-05-21	83	85	80	85	76,000	85
2012-05-18	83	84	81	83	143,700	83
2012-05-17	80	86	80	85	70,100	85
2012-05-16	89	89	80	83	362,700	83
2012-05-15	91	92	83	91	150,800	91
2012-05-14	95	106	86	96	141,700	96
2012-05-11	95	98	91	91	73,700	91
2012-05-10	102	102	101	101	4,600	101
2012-05-09	104	107	99	103	41,400	103
2012-05-08	103	107	100	107	32,400	107
2012-05-07	106	107	101	104	18,000	104
2012-05-02	108	109	105	108	27,300	108
2012-05-01	111	111	105	106	29,800	106
2012-04-27	110	111	107	111	20,900	111
2012-04-26	106	111	106	107	27,900	107
2012-04-25	105	107	104	105	10,000	105
2012-04-24	108	108	106	106	8,200	106
2012-04-23	105	110	105	106	30,100	106
2012-04-20	105	107	105	107	3,300	107
2012-04-19	107	108	104	105	59,600	105
2012-04-18	107	108	106	107	2,400	107
2012-04-17	106	110	104	105	16,600	105
2012-04-16	106	109	105	106	7,000	106
2012-04-13	110	110	106	108	30,300	108
2012-04-12	108	109	104	109	3,600	109
2012-04-11	108	110	103	110	21,700	110
2012-04-10	108	112	107	110	16,700	110
2012-04-09	110	111	107	108	31,100	108
2012-04-06	112	113	108	112	48,500	112
2012-04-05	112	114	110	112	32,000	112
2012-04-04	117	119	110	117	88,000	117
2012-04-03	120	121	118	118	6,500	118
2012-04-02	120	121	120	120	2,900	120
2012-03-30	117	122	117	120	40,900	120
2012-03-29	124	124	117	119	21,300	119
2012-03-28	120	123	118	123	25,400	123
2012-03-27	119	120	118	119	13,500	119
2012-03-26	119	121	118	119	8,800	119
2012-03-23	122	122	118	121	34,100	121
2012-03-22	121	124	121	124	18,800	124
2012-03-21	124	124	121	122	14,400	122
2012-03-19	122	124	122	123	10,500	123
2012-03-16	125	125	122	122	15,100	122
2012-03-15	126	127	123	126	20,800	126
2012-03-14	124	127	123	126	36,900	126
2012-03-13	124	124	121	123	11,200	123
2012-03-12	125	127	119	123	62,300	123
2012-03-09	116	119	116	119	28,200	119
2012-03-08	115	117	112	117	34,900	117
2012-03-07	113	115	112	115	22,100	115
2012-03-06	115	117	115	116	27,900	116
2012-03-05	118	120	115	116	89,600	116
2012-03-02	120	123	119	122	27,700	122
2012-03-01	126	126	120	122	61,500	122
2012-02-29	126	128	125	127	35,900	127
2012-02-28	130	130	124	127	65,300	127
2012-02-27	134	134	130	130	75,100	130
2012-02-24	128	130	127	130	71,500	130
2012-02-23	125	129	123	129	54,300	129
2012-02-22	120	125	118	124	71,400	124
2012-02-21	123	126	120	120	79,000	120
2012-02-20	129	129	122	123	134,200	123
2012-02-17	117	129	117	127	317,300	127
2012-02-16	117	118	114	117	23,200	117
2012-02-15	116	117	113	116	50,200	116
2012-02-14	115	119	114	117	48,900	117
2012-02-13	114	116	112	115	24,800	115
2012-02-10	118	118	113	114	85,900	114
2012-02-09	118	120	116	118	56,400	118
2012-02-08	115	118	115	118	55,000	118
2012-02-07	114	115	111	114	44,600	114
2012-02-06	115	118	111	115	36,400	115
2012-02-03	120	121	112	116	79,800	116
2012-02-02	118	120	115	118	60,300	118
2012-02-01	117	121	114	117	34,200	117
2012-01-31	113	123	113	114	106,800	114
2012-01-30	108	113	108	113	41,800	113
2012-01-27	107	110	107	110	53,400	110
2012-01-26	109	112	106	109	24,300	109
2012-01-25	112	112	109	109	38,400	109
2012-01-24	110	113	108	113	73,900	113
2012-01-23	104	111	104	107	61,600	107
2012-01-20	101	104	101	104	30,500	104
2012-01-19	103	105	99	101	50,600	101
2012-01-18	102	103	101	103	12,600	103
2012-01-17	102	102	100	102	45,800	102
2012-01-16	104	106	101	101	63,200	101
2012-01-13	103	105	102	104	22,400	104
2012-01-12	102	103	101	102	23,400	102
2012-01-11	103	103	101	102	31,300	102
2012-01-10	102	103	101	103	36,600	103
2012-01-06	103	104	102	102	36,200	102
2012-01-05	106	106	103	103	27,600	103
2012-01-04	104	108	104	106	21,100	106

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