3121 マーチャント・バンカーズ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	154	164	154	162	260,500	162
2015-12-29	151	158	149	156	105,000	156
2015-12-28	148	154	148	153	147,700	153
2015-12-25	152	154	147	148	260,900	148
2015-12-24	165	171	154	154	480,500	154
2015-12-22	165	172	163	169	269,100	169
2015-12-21	164	170	160	167	249,900	167
2015-12-18	166	174	164	164	953,300	164
2015-12-17	168	171	164	164	633,400	164
2015-12-16	176	177	167	167	1,072,700	167
2015-12-15	192	203	172	174	3,937,100	174
2015-12-14	195	196	184	187	2,474,300	187
2015-12-11	206	212	192	203	9,539,700	203
2015-12-10	180	218	180	209	21,787,200	209
2015-12-09	192	198	172	179	7,969,800	179
2015-12-08	152	203	152	203	7,518,100	203
2015-12-07	155	161	151	154	273,800	154
2015-12-04	149	154	146	150	137,500	150
2015-12-03	147	152	146	149	61,600	149
2015-12-02	146	150	146	148	53,300	148
2015-12-01	145	147	145	146	30,900	146
2015-11-30	144	146	144	145	31,200	145
2015-11-27	144	145	142	145	49,900	145
2015-11-26	144	145	142	143	33,800	143
2015-11-25	143	146	143	144	21,700	144
2015-11-24	142	144	142	144	28,100	144
2015-11-20	142	144	141	142	23,900	142
2015-11-19	140	145	140	142	36,700	142
2015-11-18	138	141	138	139	29,700	139
2015-11-17	140	142	139	139	22,700	139
2015-11-16	141	142	137	140	66,500	140
2015-11-13	142	144	142	142	40,700	142
2015-11-12	145	145	143	145	56,400	145
2015-11-11	146	148	145	146	74,000	146
2015-11-10	145	152	145	149	205,500	149
2015-11-09	142	144	141	143	12,900	143
2015-11-06	140	142	139	142	34,000	142
2015-11-05	142	142	140	140	38,200	140
2015-11-04	143	145	142	142	27,000	142
2015-11-02	144	145	142	142	128,100	142
2015-10-30	149	149	146	147	52,100	147
2015-10-29	146	152	146	148	99,400	148
2015-10-28	144	147	143	146	88,600	146
2015-10-27	147	147	142	142	95,000	142
2015-10-26	152	152	146	147	171,900	147
2015-10-23	151	155	150	152	70,900	152
2015-10-22	151	152	149	151	19,400	151
2015-10-21	147	151	145	151	87,400	151
2015-10-20	152	156	148	148	120,400	148
2015-10-19	149	153	146	150	185,600	150
2015-10-16	145	151	145	149	89,600	149
2015-10-15	143	146	140	145	96,200	145
2015-10-14	146	149	143	144	105,600	144
2015-10-13	141	152	141	146	182,600	146
2015-10-09	144	150	141	141	192,700	141
2015-10-08	150	163	143	143	1,119,100	143
2015-10-07	140	147	139	146	107,800	146
2015-10-06	138	143	138	138	110,300	138
2015-10-05	135	138	135	136	57,700	136
2015-10-02	133	137	131	134	93,400	134
2015-10-01	131	133	130	132	20,100	132
2015-09-30	129	131	129	130	23,400	130
2015-09-29	129	131	128	128	73,800	128
2015-09-28	129	134	129	132	58,200	132
2015-09-25	131	134	129	129	65,600	129
2015-09-24	132	134	130	132	39,200	132
2015-09-18	134	134	132	132	53,400	132
2015-09-17	132	135	130	134	82,000	134
2015-09-16	135	136	131	132	51,400	132
2015-09-15	129	138	129	133	141,800	133
2015-09-14	136	136	129	131	99,400	131
2015-09-11	133	139	131	135	137,400	135
2015-09-10	131	141	125	134	636,400	134
2015-09-09	132	134	125	129	471,600	129
2015-09-08	127	153	125	128	2,936,100	128
2015-09-07	126	129	120	122	202,000	122
2015-09-04	140	141	128	129	101,900	129
2015-09-03	138	142	138	141	21,700	141
2015-09-02	134	140	133	138	44,400	138
2015-09-01	142	143	137	137	42,500	137
2015-08-31	147	147	143	143	46,100	143
2015-08-28	145	147	143	145	92,800	145
2015-08-27	138	146	132	141	342,100	141
2015-08-26	140	140	123	138	199,900	138
2015-08-25	126	154	125	130	366,100	130
2015-08-24	149	155	136	139	337,200	139
2015-08-21	166	167	158	158	136,900	158
2015-08-20	171	173	171	171	37,500	171
2015-08-19	177	179	171	171	76,500	171
2015-08-18	175	178	172	178	85,800	178
2015-08-17	173	177	173	177	60,300	177
2015-08-14	173	174	172	174	81,400	174
2015-08-13	178	178	174	175	109,800	175
2015-08-12	190	195	178	178	923,500	178
2015-08-11	179	182	178	181	69,800	181
2015-08-10	178	180	175	179	88,400	179
2015-08-07	180	180	176	177	39,600	177
2015-08-06	182	182	176	176	53,200	176
2015-08-05	182	182	177	177	62,100	177
2015-08-04	181	182	180	180	64,300	180
2015-08-03	187	187	182	182	90,000	182
2015-07-31	187	187	182	185	66,800	185
2015-07-30	183	184	182	184	84,300	184
2015-07-29	185	185	182	182	75,900	182
2015-07-28	181	185	180	182	188,400	182
2015-07-27	193	193	186	186	164,800	186
2015-07-24	202	202	185	188	568,800	188
2015-07-23	211	211	200	201	401,100	201
2015-07-22	208	216	204	207	964,100	207
2015-07-21	200	214	196	210	1,218,500	210
2015-07-17	191	200	190	192	465,200	192
2015-07-16	187	209	183	190	1,438,300	190
2015-07-15	185	216	182	189	3,554,100	189
2015-07-14	184	185	179	185	395,900	185
2015-07-13	177	181	175	181	180,600	181
2015-07-10	180	181	173	175	189,900	175
2015-07-09	180	180	167	176	441,000	176
2015-07-08	192	193	178	184	444,000	184
2015-07-07	198	198	192	195	100,900	195
2015-07-06	197	200	191	192	204,800	192
2015-07-03	213	215	201	202	594,200	202
2015-07-02	207	213	202	202	540,200	202
2015-07-01	211	217	204	215	1,036,800	215
2015-06-30	197	205	194	201	448,400	201
2015-06-29	202	207	196	196	472,500	196
2015-06-26	216	216	204	206	644,200	206
2015-06-25	219	222	211	211	687,400	211
2015-06-24	241	255	218	220	2,947,100	220
2015-06-23	230	236	218	229	1,528,900	229
2015-06-22	241	263	231	234	2,474,200	234
2015-06-19	238	300	222	249	12,872,000	249
2015-06-18	248	271	224	234	5,073,900	234
2015-06-17	285	310	263	272	20,505,300	272
2015-06-16	229	285	217	230	58,960,200	230
2015-06-15	155	205	155	205	5,308,900	205
2015-06-12	154	155	152	155	35,300	155
2015-06-11	153	155	153	155	7,000	155
2015-06-10	151	154	151	153	15,200	153
2015-06-09	151	153	151	151	19,600	151
2015-06-08	153	153	151	152	12,200	152
2015-06-05	151	153	151	153	17,800	153
2015-06-04	153	153	151	151	65,600	151
2015-06-03	152	153	152	153	19,600	153
2015-06-02	152	154	152	153	17,800	153
2015-06-01	154	156	150	152	50,900	152
2015-05-29	152	156	152	154	37,000	154
2015-05-28	155	156	152	152	17,800	152
2015-05-27	154	155	153	155	13,100	155
2015-05-26	153	155	152	154	20,600	154
2015-05-25	154	155	151	152	34,900	152
2015-05-22	153	155	152	153	44,300	153
2015-05-21	158	158	156	156	33,300	156
2015-05-20	155	161	153	161	75,800	161
2015-05-19	151	154	151	154	29,100	154
2015-05-18	152	152	148	150	33,300	150
2015-05-15	151	154	150	150	41,400	150
2015-05-14	150	152	149	149	9,700	149
2015-05-13	149	152	148	152	52,300	152
2015-05-12	149	149	147	149	6,600	149
2015-05-11	146	150	146	148	21,900	148
2015-05-08	146	149	144	146	53,100	146
2015-05-07	146	147	145	146	33,600	146
2015-05-01	148	149	146	147	33,300	147
2015-04-30	153	154	148	148	137,500	148
2015-04-28	154	156	154	156	51,400	156
2015-04-27	156	158	154	156	129,900	156
2015-04-24	162	165	156	156	204,300	156
2015-04-23	157	174	156	162	682,500	162
2015-04-22	155	156	154	155	19,700	155
2015-04-21	161	163	154	155	87,600	155
2015-04-20	156	161	155	159	69,000	159
2015-04-17	163	165	156	160	133,600	160
2015-04-16	166	166	160	166	401,400	166
2015-04-15	156	193	156	168	2,379,500	168
2015-04-14	154	156	154	155	16,300	155
2015-04-13	157	158	153	154	26,700	154
2015-04-10	156	156	152	152	20,200	152
2015-04-09	152	157	151	155	31,700	155
2015-04-08	152	155	151	152	31,400	152
2015-04-07	152	152	150	151	12,100	151
2015-04-06	154	154	149	151	44,000	151
2015-04-03	153	153	150	152	27,500	152
2015-04-02	150	153	149	153	5,200	153
2015-04-01	151	151	148	149	32,700	149
2015-03-31	149	155	149	151	9,300	151
2015-03-30	147	151	146	149	24,700	149
2015-03-27	147	148	146	147	26,600	147
2015-03-26	149	150	147	147	25,000	147
2015-03-25	151	152	150	151	13,400	151
2015-03-24	154	158	151	152	75,900	152
2015-03-23	153	156	146	148	76,000	148
2015-03-20	158	160	153	153	102,900	153
2015-03-19	154	165	151	158	255,900	158
2015-03-18	147	157	147	152	370,600	152
2015-03-17	145	147	144	147	34,000	147
2015-03-16	145	147	144	145	23,800	145
2015-03-13	145	146	144	144	22,400	144
2015-03-12	147	147	144	144	17,300	144
2015-03-11	144	146	143	145	31,100	145
2015-03-10	146	146	144	145	42,900	145
2015-03-09	147	147	144	144	30,400	144
2015-03-06	151	151	147	147	38,700	147
2015-03-05	146	152	146	150	98,000	150
2015-03-04	145	148	144	145	58,300	145
2015-03-03	153	161	145	145	521,400	145
2015-03-02	143	158	142	151	1,005,800	151
2015-02-27	147	147	143	143	161,300	143
2015-02-26	141	161	140	143	757,600	143
2015-02-25	143	144	140	141	80,900	141
2015-02-24	143	144	143	144	22,500	144
2015-02-23	145	148	144	144	207,900	144
2015-02-20	149	149	143	144	25,900	144
2015-02-19	141	152	140	146	93,200	146
2015-02-18	139	140	136	139	17,800	139
2015-02-17	141	142	135	136	49,000	136
2015-02-16	140	142	140	141	21,000	141
2015-02-13	143	143	140	140	29,200	140
2015-02-12	147	147	142	142	24,500	142
2015-02-10	143	145	143	144	6,900	144
2015-02-09	141	149	141	144	32,700	144
2015-02-06	144	145	143	143	10,900	143
2015-02-05	143	144	141	144	172,500	144
2015-02-04	144	144	138	142	42,300	142
2015-02-03	146	146	142	144	45,700	144
2015-02-02	147	149	145	147	21,800	147
2015-01-30	148	155	146	148	60,600	148
2015-01-29	149	149	145	147	50,000	147
2015-01-28	155	159	146	148	132,000	148
2015-01-27	156	165	150	154	190,500	154
2015-01-26	155	184	152	156	1,482,000	156
2015-01-23	150	157	144	148	91,700	148
2015-01-22	149	151	145	150	85,800	150
2015-01-21	143	150	142	150	129,900	150
2015-01-20	142	143	140	141	53,600	141
2015-01-19	137	139	137	139	8,300	139
2015-01-16	137	138	135	137	13,200	137
2015-01-15	141	141	137	137	33,900	137
2015-01-14	138	143	138	142	29,500	142
2015-01-13	141	143	136	143	43,900	143
2015-01-09	145	147	140	141	122,000	141
2015-01-08	149	150	145	148	25,300	148
2015-01-07	144	149	144	145	75,200	145
2015-01-06	143	160	140	142	322,000	142
2015-01-05	143	144	138	144	62,000	144

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