3121 マーチャント・バンカーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	370	372	355	363	490,400	363
2021-12-29	369	384	366	368	431,100	368
2021-12-28	374	379	365	369	659,900	369
2021-12-27	390	393	356	370	1,479,600	370
2021-12-24	416	425	392	393	1,511,100	393
2021-12-23	424	444	402	417	3,697,500	417
2021-12-22	435	453	422	422	1,445,100	422
2021-12-21	451	460	415	424	2,204,300	424
2021-12-20	402	447	402	419	1,112,800	419
2021-12-17	420	432	393	404	878,100	404
2021-12-16	418	439	406	420	949,800	420
2021-12-15	418	439	411	416	801,900	416
2021-12-14	449	459	415	422	978,000	422
2021-12-13	469	474	426	449	1,683,500	449
2021-12-10	515	515	462	463	1,414,000	463
2021-12-09	543	553	492	516	1,406,600	516
2021-12-08	550	559	522	535	1,215,300	535
2021-12-07	574	604	531	553	1,631,100	553
2021-12-06	540	613	518	570	3,576,200	570
2021-12-03	530	534	530	530	689,300	530
2021-12-02	761	769	630	630	2,029,700	630
2021-12-01	804	815	760	780	1,134,500	780
2021-11-30	817	850	801	834	1,383,600	834
2021-11-29	856	885	751	772	1,669,300	772
2021-11-26	872	892	853	892	1,172,200	892
2021-11-25	860	898	845	893	1,347,600	893
2021-11-24	889	890	841	873	1,117,800	873
2021-11-22	869	879	799	875	1,690,000	875
2021-11-19	882	904	869	880	2,878,100	880
2021-11-18	837	897	837	868	3,098,300	868
2021-11-17	778	857	768	822	3,703,400	822
2021-11-16	771	794	732	779	2,470,200	779
2021-11-15	780	798	656	779	4,324,900	779
2021-11-12	800	830	784	797	2,328,100	797
2021-11-11	783	808	778	798	2,122,400	798
2021-11-10	768	818	751	794	3,228,200	794
2021-11-09	861	919	730	798	9,752,500	798
2021-11-08	700	777	675	777	7,803,400	777
2021-11-05	579	677	579	677	6,894,000	677
2021-11-04	526	599	517	577	2,686,300	577
2021-11-02	548	567	522	540	2,559,700	540
2021-11-01	611	613	531	568	7,909,400	568
2021-10-29	550	631	545	631	6,259,500	631
2021-10-28	492	555	471	531	3,818,200	531
2021-10-27	454	492	441	487	1,603,000	487
2021-10-26	464	464	442	455	997,100	455
2021-10-25	444	465	433	464	1,926,200	464
2021-10-22	404	440	395	436	2,318,600	436
2021-10-21	391	435	368	406	2,682,400	406
2021-10-20	420	421	400	401	699,500	401
2021-10-19	429	430	411	413	697,800	413
2021-10-18	420	446	406	423	2,362,600	423
2021-10-15	421	431	395	419	3,039,500	419
2021-10-14	396	403	388	400	254,700	400
2021-10-13	399	403	386	390	281,400	390
2021-10-12	391	404	384	396	428,000	396
2021-10-11	372	385	365	383	198,900	383
2021-10-08	350	376	350	376	181,800	376
2021-10-07	350	357	345	350	96,300	350
2021-10-06	356	362	347	353	58,500	353
2021-10-05	349	358	333	355	112,200	355
2021-10-04	364	368	345	349	77,200	349
2021-10-01	362	367	353	357	60,200	357
2021-09-30	369	370	358	366	72,100	366
2021-09-29	360	372	358	368	194,000	368
2021-09-28	372	374	363	368	112,600	368
2021-09-27	382	389	372	372	136,900	372
2021-09-24	360	380	357	380	260,000	380
2021-09-22	387	390	352	353	535,600	353
2021-09-21	390	403	385	395	275,200	395
2021-09-17	393	410	393	404	389,500	404
2021-09-16	404	404	386	400	301,600	400
2021-09-15	386	405	386	399	373,200	399
2021-09-14	374	400	370	390	665,500	390
2021-09-13	365	375	365	372	114,600	372
2021-09-10	350	369	350	369	200,400	369
2021-09-09	374	376	350	355	417,500	355
2021-09-08	358	380	356	380	351,900	380
2021-09-07	350	360	347	359	198,700	359
2021-09-06	342	349	337	346	134,500	346
2021-09-03	340	341	332	341	93,100	341
2021-09-02	343	344	338	340	70,800	340
2021-09-01	339	344	331	343	112,300	343
2021-08-31	343	347	339	340	132,100	340
2021-08-30	335	347	325	347	230,500	347
2021-08-27	329	338	329	335	79,900	335
2021-08-26	336	338	321	333	147,600	333
2021-08-25	318	333	315	331	223,500	331
2021-08-24	322	324	316	318	41,900	318
2021-08-23	314	325	312	324	69,700	324
2021-08-20	304	312	304	312	58,200	312
2021-08-19	302	304	302	303	12,400	303
2021-08-18	304	304	300	302	11,000	302
2021-08-17	302	305	300	302	9,100	302
2021-08-16	307	307	300	301	59,400	301
2021-08-13	310	311	303	307	38,100	307
2021-08-12	308	309	306	309	9,100	309
2021-08-11	311	311	305	306	13,000	306
2021-08-10	309	311	307	311	9,100	311
2021-08-06	304	307	304	307	10,500	307
2021-08-05	306	307	303	304	13,700	304
2021-08-04	315	315	306	308	27,200	308
2021-08-03	317	318	312	312	29,800	312
2021-08-02	319	320	316	317	16,800	317
2021-07-30	318	320	316	316	17,800	316
2021-07-29	320	320	315	318	11,600	318
2021-07-28	317	321	315	319	34,000	319
2021-07-27	320	320	315	319	49,300	319
2021-07-26	323	323	319	320	9,600	320
2021-07-21	320	325	317	319	33,400	319
2021-07-20	322	324	317	323	58,500	323
2021-07-19	325	325	319	320	44,100	320
2021-07-16	320	326	315	324	51,500	324
2021-07-15	321	326	318	321	86,100	321
2021-07-14	318	322	314	317	91,000	317
2021-07-13	307	321	301	318	301,200	318
2021-07-12	301	303	298	300	44,100	300
2021-07-09	299	302	296	298	123,400	298
2021-07-08	310	310	297	300	80,100	300
2021-07-07	310	310	301	309	26,600	309
2021-07-06	309	309	305	307	17,200	307
2021-07-05	308	311	308	309	11,000	309
2021-07-02	306	312	305	310	25,400	310
2021-07-01	314	314	307	308	49,200	308
2021-06-30	321	321	313	315	66,100	315
2021-06-29	327	328	316	320	223,400	320
2021-06-28	314	314	311	311	6,000	311
2021-06-25	308	314	306	312	39,500	312
2021-06-24	306	310	299	308	39,200	308
2021-06-23	304	304	299	299	15,700	299
2021-06-22	307	307	300	304	13,800	304
2021-06-21	301	304	297	299	29,600	299
2021-06-18	308	309	306	306	14,600	306
2021-06-17	305	309	303	308	21,300	308
2021-06-16	306	309	306	308	9,700	308
2021-06-15	312	312	307	310	13,700	310
2021-06-14	312	313	310	311	17,200	311
2021-06-11	314	314	311	313	17,300	313
2021-06-10	315	318	311	312	30,700	312
2021-06-09	318	320	314	316	11,700	316
2021-06-08	322	324	314	319	53,500	319
2021-06-07	321	322	311	315	42,700	315
2021-06-04	325	325	314	320	32,900	320
2021-06-03	324	326	322	326	22,900	326
2021-06-02	326	326	322	325	32,300	325
2021-06-01	322	326	317	326	46,500	326
2021-05-31	311	322	309	321	116,800	321
2021-05-28	310	310	305	309	13,000	309
2021-05-27	310	310	305	305	17,500	305
2021-05-26	312	312	307	308	12,700	308
2021-05-25	313	314	308	308	41,000	308
2021-05-24	305	305	300	305	22,400	305
2021-05-21	311	311	303	305	31,600	305
2021-05-20	302	308	302	306	49,300	306
2021-05-19	308	312	305	310	24,900	310
2021-05-18	306	313	304	310	65,300	310
2021-05-17	304	310	294	303	102,900	303
2021-05-14	294	296	286	296	66,900	296
2021-05-13	290	303	286	290	97,800	290
2021-05-12	311	311	290	299	234,500	299
2021-05-11	317	319	310	312	109,700	312
2021-05-10	321	322	316	319	38,300	319
2021-05-07	320	324	319	321	23,300	321
2021-05-06	325	325	319	322	56,000	322
2021-04-30	316	327	316	327	67,500	327
2021-04-28	324	329	318	318	192,400	318
2021-04-27	331	332	318	324	364,600	324
2021-04-26	330	350	323	350	387,600	350
2021-04-23	315	325	314	322	89,600	322
2021-04-22	314	318	311	314	57,100	314
2021-04-21	326	326	311	311	146,100	311
2021-04-20	333	333	323	327	93,200	327
2021-04-19	320	332	318	332	121,600	332
2021-04-16	323	324	319	322	43,900	322
2021-04-15	320	324	317	321	61,500	321
2021-04-14	320	325	320	321	136,900	321
2021-04-13	339	339	323	326	187,600	326
2021-04-12	336	340	331	333	63,500	333
2021-04-09	336	357	336	339	399,100	339
2021-04-08	335	342	328	336	161,300	336
2021-04-07	338	344	335	337	87,400	337
2021-04-06	344	345	337	340	39,200	340
2021-04-05	337	347	335	341	56,700	341
2021-04-02	345	345	335	338	59,900	338
2021-04-01	357	357	340	343	114,300	343
2021-03-31	343	358	336	352	388,400	352
2021-03-30	370	407	338	345	1,788,600	345
2021-03-29	333	340	329	332	99,800	332
2021-03-26	329	336	321	329	87,000	329
2021-03-25	334	348	324	328	190,500	328
2021-03-24	364	364	330	341	209,000	341
2021-03-23	366	380	355	372	314,000	372
2021-03-22	355	387	342	375	723,100	375
2021-03-19	327	363	321	352	863,500	352
2021-03-18	321	395	319	332	3,544,500	332
2021-03-17	313	318	310	315	22,700	315
2021-03-16	311	315	310	313	14,700	313
2021-03-15	310	315	310	311	12,300	311
2021-03-12	314	314	312	314	7,000	314
2021-03-11	307	311	307	309	5,500	309
2021-03-10	313	313	307	310	10,700	310
2021-03-09	311	311	307	309	6,800	309
2021-03-08	309	312	307	308	10,100	308
2021-03-05	310	310	304	310	23,500	310
2021-03-04	310	310	307	309	26,900	309
2021-03-03	314	314	310	310	25,600	310
2021-03-02	319	319	312	314	68,300	314
2021-03-01	322	322	314	317	25,900	317
2021-02-26	321	321	315	318	42,500	318
2021-02-25	327	327	322	326	76,600	326
2021-02-24	320	324	315	315	82,900	315
2021-02-22	321	328	316	324	99,900	324
2021-02-19	320	328	308	311	194,500	311
2021-02-18	353	378	318	326	1,042,500	326
2021-02-17	326	351	325	339	379,600	339
2021-02-16	320	344	319	326	119,900	326
2021-02-15	324	324	319	320	46,400	320
2021-02-12	326	329	323	329	34,700	329
2021-02-10	333	333	322	324	45,100	324
2021-02-09	328	343	323	333	153,200	333
2021-02-08	320	324	319	324	19,900	324
2021-02-05	321	322	320	321	4,800	321
2021-02-04	320	323	319	319	10,100	319
2021-02-03	321	322	319	319	3,100	319
2021-02-02	321	321	318	318	8,700	318
2021-02-01	316	322	316	318	5,100	318
2021-01-29	319	321	313	320	26,400	320
2021-01-28	319	324	316	320	10,300	320
2021-01-27	322	322	319	320	13,400	320
2021-01-26	323	329	319	324	23,400	324
2021-01-25	320	322	320	320	5,800	320
2021-01-22	320	321	319	320	8,400	320
2021-01-21	320	321	315	318	24,200	318
2021-01-20	326	326	315	319	51,800	319
2021-01-19	328	342	320	328	206,000	328
2021-01-18	319	322	319	322	6,600	322
2021-01-15	319	324	319	320	22,400	320
2021-01-14	327	354	314	321	241,900	321
2021-01-13	328	333	321	328	79,700	328
2021-01-12	322	326	316	324	12,200	324
2021-01-08	324	326	321	323	13,500	323
2021-01-07	329	330	324	324	12,200	324
2021-01-06	329	329	325	326	14,100	326
2021-01-05	325	328	323	328	4,800	328
2021-01-04	326	331	322	325	22,500	325

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