3121 マーチャント・バンカーズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	304	313	300	308	100,800	308
2022-12-29	305	307	295	303	202,600	303
2022-12-28	309	314	299	308	182,000	308
2022-12-27	315	322	309	312	221,800	312
2022-12-26	300	321	293	316	800,900	316
2022-12-23	271	333	266	310	3,488,000	310
2022-12-22	275	275	265	270	122,700	270
2022-12-21	285	285	271	274	161,100	274
2022-12-20	298	300	276	283	527,700	283
2022-12-19	291	293	282	287	87,300	287
2022-12-16	289	296	289	293	42,700	293
2022-12-15	290	294	290	292	27,400	292
2022-12-14	291	293	291	293	18,100	293
2022-12-13	293	294	291	291	10,200	291
2022-12-12	289	294	289	292	12,600	292
2022-12-09	290	293	290	290	23,400	290
2022-12-08	290	293	289	291	29,300	291
2022-12-07	289	293	289	293	24,900	293
2022-12-06	302	303	289	291	79,300	291
2022-12-05	300	300	294	294	50,600	294
2022-12-02	300	304	296	302	91,900	302
2022-12-01	303	304	300	300	48,700	300
2022-11-30	301	303	300	301	56,500	301
2022-11-29	307	307	300	305	75,900	305
2022-11-28	313	314	308	309	52,400	309
2022-11-25	307	315	307	313	64,500	313
2022-11-24	312	317	305	308	134,300	308
2022-11-22	327	329	308	312	556,300	312
2022-11-21	315	315	301	311	74,300	311
2022-11-18	321	321	313	316	71,800	316
2022-11-17	320	322	313	322	96,800	322
2022-11-16	309	321	308	316	172,700	316
2022-11-15	301	311	297	310	105,000	310
2022-11-14	303	312	302	306	93,800	306
2022-11-11	301	310	301	303	90,600	303
2022-11-10	299	302	298	298	32,000	298
2022-11-09	301	301	299	300	36,200	300
2022-11-08	304	304	300	301	17,500	301
2022-11-07	300	305	299	302	36,500	302
2022-11-04	305	306	303	303	12,300	303
2022-11-02	305	306	301	305	29,300	305
2022-11-01	302	308	302	304	73,600	304
2022-10-31	301	304	296	303	28,200	303
2022-10-28	301	305	298	298	27,400	298
2022-10-27	301	302	297	302	30,100	302
2022-10-26	301	301	297	298	16,900	298
2022-10-25	302	304	298	300	51,400	300
2022-10-24	298	301	294	299	45,700	299
2022-10-21	303	306	300	301	63,100	301
2022-10-20	310	310	302	306	49,700	306
2022-10-19	306	309	301	308	62,500	308
2022-10-18	310	310	299	299	67,500	299
2022-10-17	304	311	303	308	64,800	308
2022-10-14	301	307	293	304	57,300	304
2022-10-13	292	300	284	296	91,200	296
2022-10-12	297	298	293	293	19,000	293
2022-10-11	302	303	295	297	40,600	297
2022-10-07	301	305	300	302	23,000	302
2022-10-06	304	304	300	301	36,300	301
2022-10-05	303	308	300	300	64,600	300
2022-10-04	305	310	302	303	49,000	303
2022-10-03	303	304	287	296	103,600	296
2022-09-30	306	309	301	305	65,500	305
2022-09-29	303	310	302	308	51,700	308
2022-09-28	308	311	303	303	55,300	303
2022-09-27	307	310	305	308	50,400	308
2022-09-26	313	313	305	305	51,900	305
2022-09-22	308	313	307	313	41,000	313
2022-09-21	302	315	302	308	102,100	308
2022-09-20	313	316	296	302	115,000	302
2022-09-16	310	315	309	312	75,200	312
2022-09-15	310	313	309	310	65,700	310
2022-09-14	302	316	300	310	129,900	310
2022-09-13	306	313	302	305	140,000	305
2022-09-12	304	312	301	306	129,900	306
2022-09-09	295	309	295	303	164,500	303
2022-09-08	289	297	287	295	68,400	295
2022-09-07	285	292	281	289	102,200	289
2022-09-06	288	290	281	282	101,500	282
2022-09-05	284	284	280	280	56,800	280
2022-09-02	285	285	283	284	17,600	284
2022-09-01	285	285	283	285	21,800	285
2022-08-31	284	286	284	285	24,900	285
2022-08-30	287	290	282	284	64,900	284
2022-08-29	283	286	282	282	22,300	282
2022-08-26	284	287	283	287	20,200	287
2022-08-25	284	285	282	285	27,800	285
2022-08-24	288	288	283	284	16,900	284
2022-08-23	287	288	282	288	29,700	288
2022-08-22	289	289	284	286	15,700	286
2022-08-19	290	290	284	288	34,500	288
2022-08-18	283	288	281	287	46,000	287
2022-08-17	286	290	280	284	45,200	284
2022-08-16	283	290	281	285	46,800	285
2022-08-15	286	286	278	283	58,100	283
2022-08-12	275	285	273	285	106,100	285
2022-08-10	285	287	281	281	35,000	281
2022-08-09	285	288	284	284	16,700	284
2022-08-08	288	292	283	283	90,000	283
2022-08-05	288	291	288	288	10,700	288
2022-08-04	286	290	286	288	22,100	288
2022-08-03	288	289	286	288	13,000	288
2022-08-02	292	293	285	285	41,900	285
2022-08-01	291	292	288	291	25,500	291
2022-07-29	295	296	290	290	45,400	290
2022-07-28	299	300	294	296	29,400	296
2022-07-27	291	303	291	299	53,300	299
2022-07-26	304	305	290	290	81,100	290
2022-07-25	296	299	295	299	17,400	299
2022-07-22	295	299	294	299	57,900	299
2022-07-21	294	297	293	296	57,900	296
2022-07-20	295	296	292	294	52,700	294
2022-07-19	293	295	291	291	42,400	291
2022-07-15	292	293	289	289	31,300	289
2022-07-14	293	295	292	292	29,200	292
2022-07-13	291	294	290	294	20,300	294
2022-07-12	293	293	290	293	15,000	293
2022-07-11	291	294	290	294	52,600	294
2022-07-08	291	293	288	289	52,300	289
2022-07-07	287	290	287	288	33,900	288
2022-07-06	290	291	284	288	36,000	288
2022-07-05	299	299	286	290	172,500	290
2022-07-04	285	289	283	286	53,100	286
2022-07-01	291	300	285	288	38,800	288
2022-06-30	295	300	291	291	46,600	291
2022-06-29	293	298	292	298	54,500	298
2022-06-28	290	294	285	293	77,000	293
2022-06-27	285	288	282	282	37,500	282
2022-06-24	280	289	280	286	43,600	286
2022-06-23	279	284	276	278	72,000	278
2022-06-22	284	287	278	278	41,800	278
2022-06-21	275	288	275	284	56,200	284
2022-06-20	282	283	270	275	127,100	275
2022-06-17	279	291	273	284	191,000	284
2022-06-16	296	296	285	285	140,300	285
2022-06-15	301	306	290	295	201,200	295
2022-06-14	300	307	300	307	167,500	307
2022-06-13	306	308	301	303	190,200	303
2022-06-10	329	331	313	313	321,700	313
2022-06-09	302	331	302	328	604,600	328
2022-06-08	305	312	301	301	207,500	301
2022-06-07	324	333	306	306	924,200	306
2022-06-06	302	310	301	308	205,100	308
2022-06-03	290	307	290	304	262,700	304
2022-06-02	287	295	285	289	100,600	289
2022-06-01	290	295	286	294	102,100	294
2022-05-31	292	292	287	287	61,100	287
2022-05-30	292	293	289	289	61,800	289
2022-05-27	293	296	291	291	82,300	291
2022-05-26	293	298	290	291	66,600	291
2022-05-25	292	294	287	293	78,800	293
2022-05-24	296	299	291	293	88,400	293
2022-05-23	293	295	290	295	47,300	295
2022-05-20	294	295	290	292	43,900	292
2022-05-19	288	295	284	295	80,400	295
2022-05-18	297	299	291	295	71,900	295
2022-05-17	294	299	291	297	74,100	297
2022-05-16	295	298	286	296	138,700	296
2022-05-13	296	301	295	295	116,500	295
2022-05-12	303	304	295	296	165,700	296
2022-05-11	302	307	299	304	175,000	304
2022-05-10	293	303	287	302	173,500	302
2022-05-09	297	301	291	294	188,500	294
2022-05-06	292	301	285	297	297,800	297
2022-05-02	284	297	280	290	225,600	290
2022-04-28	275	291	272	286	299,000	286
2022-04-27	264	278	261	275	214,800	275
2022-04-26	275	275	267	269	158,600	269
2022-04-25	271	274	269	270	116,500	270
2022-04-22	272	278	268	275	176,100	275
2022-04-21	278	284	270	275	201,900	275
2022-04-20	286	292	276	279	382,400	279
2022-04-19	313	335	287	287	1,800,500	287
2022-04-18	297	302	285	297	168,200	297
2022-04-15	297	307	297	302	65,900	302
2022-04-14	301	303	297	298	63,200	298
2022-04-13	297	301	295	300	91,600	300
2022-04-12	295	300	292	292	143,300	292
2022-04-11	300	302	294	294	92,700	294
2022-04-08	300	303	296	297	73,600	297
2022-04-07	302	303	296	298	102,800	298
2022-04-06	310	310	302	305	64,000	305
2022-04-05	313	316	309	312	142,000	312
2022-04-04	305	308	302	308	50,600	308
2022-04-01	308	310	303	304	64,800	304
2022-03-31	310	312	305	309	90,000	309
2022-03-30	302	317	302	310	191,500	310
2022-03-29	300	306	292	299	131,200	299
2022-03-28	303	303	297	297	95,800	297
2022-03-25	308	309	299	303	124,500	303
2022-03-24	306	310	302	307	71,600	307
2022-03-23	305	314	305	311	132,600	311
2022-03-22	318	319	303	303	173,000	303
2022-03-18	308	322	308	318	190,200	318
2022-03-17	309	313	303	306	157,200	306
2022-03-16	306	310	300	303	118,200	303
2022-03-15	301	303	294	303	60,000	303
2022-03-14	299	309	298	298	91,700	298
2022-03-11	299	303	291	298	96,900	298
2022-03-10	303	304	295	300	113,800	300
2022-03-09	295	298	288	291	94,400	291
2022-03-08	289	301	287	287	118,700	287
2022-03-07	294	297	285	293	170,000	293
2022-03-04	299	299	289	297	186,300	297
2022-03-03	305	305	294	300	150,100	300
2022-03-02	300	304	287	298	241,600	298
2022-03-01	290	304	289	300	252,200	300
2022-02-28	278	288	271	285	202,200	285
2022-02-25	265	282	263	281	152,600	281
2022-02-24	267	267	256	257	156,000	257
2022-02-22	262	272	259	264	160,000	264
2022-02-21	266	266	257	261	132,100	261
2022-02-18	268	272	260	268	168,900	268
2022-02-17	275	277	268	268	128,300	268
2022-02-16	276	280	271	271	146,700	271
2022-02-15	287	288	268	268	213,100	268
2022-02-14	277	284	274	280	237,300	280
2022-02-10	288	300	284	290	226,200	290
2022-02-09	279	291	279	289	150,600	289
2022-02-08	275	285	273	279	188,300	279
2022-02-07	288	288	271	272	252,500	272
2022-02-04	279	289	278	289	172,900	289
2022-02-03	288	291	280	280	167,700	280
2022-02-02	281	296	279	294	275,600	294
2022-02-01	280	289	277	279	340,900	279
2022-01-31	265	275	263	272	193,200	272
2022-01-28	263	268	256	263	261,500	263
2022-01-27	278	281	256	258	351,500	258
2022-01-26	270	283	270	276	230,500	276
2022-01-25	285	290	268	271	462,200	271
2022-01-24	284	288	279	281	235,900	281
2022-01-21	290	292	283	289	313,200	289
2022-01-20	286	293	277	291	435,300	291
2022-01-19	299	301	283	294	570,000	294
2022-01-18	299	312	298	305	326,600	305
2022-01-17	305	308	298	300	246,100	300
2022-01-14	309	313	300	306	407,400	306
2022-01-13	323	326	312	314	348,300	314
2022-01-12	325	333	322	322	312,500	322
2022-01-11	326	330	317	324	402,100	324
2022-01-07	334	344	324	334	680,100	334
2022-01-06	334	343	327	328	578,900	328
2022-01-05	370	374	331	338	1,507,000	338
2022-01-04	360	379	350	358	562,100	358

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