3121 マーチャント・バンカーズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	134	135	130	132	71,200	132
2013-12-27	135	135	132	133	18,900	133
2013-12-26	131	137	131	136	169,100	136
2013-12-25	129	131	127	131	331,200	131
2013-12-24	127	131	124	126	238,400	126
2013-12-20	130	130	121	127	144,700	127
2013-12-19	127	135	125	131	187,800	131
2013-12-18	123	130	122	123	91,100	123
2013-12-17	124	127	123	126	40,200	126
2013-12-16	132	132	123	123	186,700	123
2013-12-13	134	136	132	133	222,100	133
2013-12-12	138	139	136	138	62,600	138
2013-12-11	139	140	138	139	30,500	139
2013-12-10	140	140	138	138	54,400	138
2013-12-09	141	142	139	141	31,100	141
2013-12-06	140	144	140	141	52,500	141
2013-12-05	144	144	141	142	57,900	142
2013-12-04	140	144	140	144	158,200	144
2013-12-03	141	143	138	142	44,200	142
2013-12-02	138	143	138	140	39,100	140
2013-11-29	145	145	140	140	38,400	140
2013-11-28	147	147	141	145	29,900	145
2013-11-27	140	144	140	143	27,100	143
2013-11-26	139	140	139	140	22,600	140
2013-11-25	139	141	139	139	18,100	139
2013-11-22	141	142	139	139	29,900	139
2013-11-21	141	145	140	141	38,900	141
2013-11-20	144	145	141	142	19,600	142
2013-11-19	139	145	139	145	28,900	145
2013-11-18	140	142	139	139	25,200	139
2013-11-15	137	139	137	139	49,300	139
2013-11-14	138	138	135	136	48,200	136
2013-11-13	135	139	134	138	24,400	138
2013-11-12	135	139	135	138	21,900	138
2013-11-11	142	143	135	135	143,500	135
2013-11-08	142	145	141	144	17,800	144
2013-11-07	146	148	141	145	28,300	145
2013-11-06	142	146	142	146	29,700	146
2013-11-05	141	145	141	145	39,700	145
2013-11-01	146	149	142	145	76,800	145
2013-10-31	149	150	145	145	135,900	145
2013-10-30	156	158	149	151	109,000	151
2013-10-29	152	157	149	156	79,700	156
2013-10-28	156	161	150	150	250,100	150
2013-10-25	153	164	153	160	354,700	160
2013-10-24	145	154	145	153	194,200	153
2013-10-23	151	151	142	147	266,800	147
2013-10-22	152	153	148	151	154,100	151
2013-10-21	146	154	145	151	561,500	151
2013-10-18	134	142	134	139	78,300	139
2013-10-17	135	138	132	137	60,400	137
2013-10-16	134	136	132	135	45,200	135
2013-10-15	139	141	133	136	80,200	136
2013-10-11	135	141	134	136	135,100	136
2013-10-10	133	138	132	137	48,900	137
2013-10-09	127	133	125	132	32,100	132
2013-10-08	125	128	121	127	48,800	127
2013-10-07	131	133	127	127	61,200	127
2013-10-04	132	134	130	131	38,700	131
2013-10-03	135	137	130	134	55,200	134
2013-10-02	136	140	131	134	72,700	134
2013-10-01	143	146	133	137	393,500	137
2013-09-30	135	135	131	133	68,700	133
2013-09-27	131	136	131	133	27,100	133
2013-09-26	131	134	130	131	45,800	131
2013-09-25	134	135	130	130	57,300	130
2013-09-24	131	138	129	135	121,200	135
2013-09-20	134	134	129	130	83,100	130
2013-09-19	136	137	133	134	82,000	134
2013-09-18	133	136	131	135	57,900	135
2013-09-17	135	135	129	133	101,600	133
2013-09-13	127	132	126	131	150,500	131
2013-09-12	128	130	127	127	88,700	127
2013-09-11	127	140	125	132	362,900	132
2013-09-10	125	127	121	126	80,800	126
2013-09-09	127	129	122	123	111,400	123
2013-09-06	125	125	121	121	68,600	121
2013-09-05	128	128	124	125	83,500	125
2013-09-04	134	134	123	128	293,700	128
2013-09-03	130	135	130	134	124,200	134
2013-09-02	130	130	128	130	54,900	130
2013-08-30	129	132	128	130	78,600	130
2013-08-29	133	134	129	132	217,300	132
2013-08-28	129	150	129	136	596,400	136
2013-08-27	131	132	129	132	142,200	132
2013-08-26	135	135	130	132	155,200	132
2013-08-23	138	142	133	135	299,100	135
2013-08-22	138	143	133	139	351,500	139
2013-08-21	142	144	134	138	591,600	138
2013-08-20	145	147	140	141	1,054,200	141
2013-08-19	156	158	150	154	901,100	154
2013-08-16	177	185	149	160	4,530,800	160
2013-08-15	178	181	172	181	2,938,500	181
2013-08-14	125	134	125	131	374,400	131
2013-08-13	123	134	119	123	402,700	123
2013-08-12	116	127	110	121	355,700	121
2013-08-09	117	117	111	111	31,300	111
2013-08-08	116	118	113	116	14,100	116
2013-08-07	117	117	111	115	36,600	115
2013-08-06	122	128	111	119	260,500	119
2013-08-05	106	125	104	117	432,600	117
2013-08-02	102	105	101	104	69,200	104
2013-08-01	101	104	101	103	15,900	103
2013-07-31	100	104	100	101	6,200	101
2013-07-30	100	101	96	100	13,800	100
2013-07-29	103	103	100	100	25,200	100
2013-07-26	104	104	102	103	20,000	103
2013-07-25	106	108	105	105	25,100	105
2013-07-24	103	108	102	106	57,600	106
2013-07-23	104	107	102	102	34,700	102
2013-07-22	106	108	103	106	29,100	106
2013-07-19	109	110	105	105	47,000	105
2013-07-18	111	111	107	109	17,900	109
2013-07-17	109	111	108	110	47,100	110
2013-07-16	106	113	106	109	65,300	109
2013-07-12	107	109	104	106	25,000	106
2013-07-11	100	106	100	106	34,800	106
2013-07-10	105	106	99	101	31,100	101
2013-07-09	106	106	104	105	15,800	105
2013-07-08	107	109	105	105	40,600	105
2013-07-05	109	109	104	105	59,800	105
2013-07-04	101	110	101	107	104,300	107
2013-07-03	97	101	97	101	38,300	101
2013-07-02	97	99	96	99	48,500	99
2013-07-01	95	95	93	94	22,100	94
2013-06-28	91	96	91	95	35,900	95
2013-06-27	90	92	83	89	50,100	89
2013-06-26	94	94	87	88	65,400	88
2013-06-25	96	98	90	92	67,900	92
2013-06-24	99	99	96	96	16,100	96
2013-06-21	97	98	93	98	46,900	98
2013-06-20	101	103	99	102	19,200	102
2013-06-19	100	103	100	103	133,800	103
2013-06-18	97	99	97	98	27,400	98
2013-06-17	94	98	94	98	24,100	98
2013-06-14	92	95	90	95	43,700	95
2013-06-13	94	95	89	91	50,000	91
2013-06-12	92	95	92	95	30,200	95
2013-06-11	96	96	94	95	22,800	95
2013-06-10	94	98	93	95	101,400	95
2013-06-07	92	96	84	89	341,600	89
2013-06-06	107	107	90	107	66,000	107
2013-06-05	113	113	107	107	28,000	107
2013-06-04	109	113	102	113	157,400	113
2013-06-03	112	112	108	109	26,000	109
2013-05-31	113	119	108	112	71,000	112
2013-05-30	117	119	111	112	63,900	112
2013-05-29	119	120	115	118	8,100	118
2013-05-28	115	119	112	115	60,400	115
2013-05-27	117	121	112	116	60,000	116
2013-05-24	120	125	118	123	80,200	123
2013-05-23	130	131	117	119	100,400	119
2013-05-22	135	135	131	133	98,700	133
2013-05-21	135	135	130	130	36,500	130
2013-05-20	133	138	131	135	80,200	135
2013-05-17	129	132	124	131	83,600	131
2013-05-16	125	126	113	120	137,600	120
2013-05-15	133	136	121	127	193,800	127
2013-05-14	142	142	136	137	29,400	137
2013-05-13	138	142	135	142	139,000	142
2013-05-10	144	148	136	142	149,900	142
2013-05-09	150	150	145	148	59,800	148
2013-05-08	151	153	147	149	92,500	149
2013-05-07	150	151	148	149	52,600	149
2013-05-02	147	148	144	146	50,900	146
2013-05-01	150	152	142	145	117,000	145
2013-04-30	147	153	146	150	74,800	150
2013-04-26	151	152	146	151	85,100	151
2013-04-25	149	152	145	147	46,200	147
2013-04-24	151	154	146	150	96,700	150
2013-04-23	150	158	150	151	158,200	151
2013-04-22	139	154	139	151	176,000	151
2013-04-19	136	139	133	138	34,700	138
2013-04-18	141	141	132	132	62,000	132
2013-04-17	138	140	133	139	98,600	139
2013-04-16	138	140	133	138	70,800	138
2013-04-15	142	145	138	141	51,800	141
2013-04-12	142	148	139	143	63,300	143
2013-04-11	142	155	138	143	277,500	143
2013-04-10	158	164	131	138	348,400	138
2013-04-09	170	179	152	158	375,100	158
2013-04-08	146	158	142	158	354,500	158
2013-04-05	139	166	136	139	676,000	139
2013-04-04	139	139	129	136	130,600	136
2013-04-03	120	144	116	138	619,300	138
2013-04-02	114	121	113	121	90,500	121
2013-04-01	124	126	117	121	117,000	121
2013-03-29	129	130	121	128	83,600	128
2013-03-28	132	135	129	132	37,600	132
2013-03-27	133	137	131	134	46,300	134
2013-03-26	131	135	130	135	59,100	135
2013-03-25	132	134	130	133	41,400	133
2013-03-22	129	132	129	132	36,000	132
2013-03-21	128	131	127	130	14,100	130
2013-03-19	128	133	128	130	75,900	130
2013-03-18	128	129	127	129	38,600	129
2013-03-15	131	135	126	129	118,100	129
2013-03-14	132	132	128	130	25,600	130
2013-03-13	130	140	125	132	250,600	132
2013-03-12	123	131	123	128	152,300	128
2013-03-11	123	132	122	124	208,000	124
2013-03-08	124	126	122	126	60,300	126
2013-03-07	120	127	120	126	165,000	126
2013-03-06	120	124	114	121	217,600	121
2013-03-05	118	120	112	113	163,200	113
2013-03-04	110	120	110	116	306,300	116
2013-03-01	104	108	103	108	33,700	108
2013-02-28	101	105	101	104	36,700	104
2013-02-27	103	103	101	102	15,800	102
2013-02-26	102	103	100	101	30,900	101
2013-02-25	97	105	97	105	67,400	105
2013-02-22	99	101	97	99	30,100	99
2013-02-21	100	101	97	101	11,300	101
2013-02-20	99	107	99	101	40,900	101
2013-02-19	97	99	97	99	27,500	99
2013-02-18	94	100	94	97	27,800	97
2013-02-15	96	97	91	93	69,400	93
2013-02-14	97	98	96	96	38,800	96
2013-02-13	103	105	96	97	97,000	97
2013-02-12	109	112	106	106	73,800	106
2013-02-08	112	112	108	111	63,600	111
2013-02-07	109	116	107	110	211,300	110
2013-02-06	112	112	105	107	104,100	107
2013-02-05	104	129	104	110	554,900	110
2013-02-04	102	105	100	103	154,400	103
2013-02-01	100	102	99	102	3,100	102
2013-01-31	100	100	98	100	14,700	100
2013-01-30	101	101	99	99	27,300	99
2013-01-29	103	103	100	101	12,600	101
2013-01-28	102	103	102	103	22,300	103
2013-01-25	102	102	98	102	9,800	102
2013-01-24	97	101	93	101	87,600	101
2013-01-23	98	101	97	98	36,000	98
2013-01-22	101	101	98	98	14,600	98
2013-01-21	101	102	99	101	19,300	101
2013-01-18	99	103	99	103	21,400	103
2013-01-17	97	100	95	99	39,800	99
2013-01-16	104	104	96	98	61,000	98
2013-01-15	105	105	100	103	52,000	103
2013-01-11	101	104	99	103	66,700	103
2013-01-10	97	101	96	100	49,500	100
2013-01-09	97	97	93	97	39,500	97
2013-01-08	98	99	97	98	24,000	98
2013-01-07	99	101	98	99	65,600	99
2013-01-04	99	102	98	99	101,600	99

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