マーチャント・バンカーズ(3121)の株価時系列情報
マーチャント・バンカーズ(3121)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 555 | 566 | 537 | 553 | 254,000 |
| 2005/12/29 | 567 | 575 | 550 | 555 | 372,000 |
| 2005/12/28 | 562 | 577 | 550 | 560 | 349,000 |
| 2005/12/27 | 588 | 593 | 565 | 565 | 575,000 |
| 2005/12/26 | 544 | 578 | 544 | 577 | 644,000 |
| 2005/12/22 | 525 | 549 | 525 | 534 | 277,000 |
| 2005/12/21 | 565 | 567 | 502 | 530 | 1,122,000 |
| 2005/12/20 | 487 | 560 | 485 | 560 | 2,279,000 |
| 2005/12/19 | 459 | 484 | 459 | 480 | 1,613,000 |
| 2005/12/16 | 448 | 450 | 438 | 449 | 788,000 |
| 2005/12/15 | 410 | 449 | 410 | 447 | 735,000 |
| 2005/12/14 | 433 | 435 | 421 | 423 | 345,000 |
| 2005/12/13 | 445 | 445 | 433 | 433 | 326,000 |
| 2005/12/12 | 445 | 450 | 438 | 444 | 382,000 |
| 2005/12/09 | 457 | 457 | 435 | 440 | 646,000 |
| 2005/12/08 | 410 | 459 | 402 | 448 | 2,466,000 |
| 2005/12/07 | 400 | 417 | 395 | 401 | 1,571,000 |
| 2005/12/06 | 385 | 400 | 375 | 391 | 852,000 |
| 2005/12/05 | 389 | 390 | 381 | 384 | 273,000 |
| 2005/12/02 | 390 | 390 | 384 | 387 | 112,000 |
| 2005/12/01 | 382 | 395 | 382 | 392 | 218,000 |
| 2005/11/30 | 390 | 390 | 380 | 380 | 272,000 |
| 2005/11/29 | 391 | 399 | 389 | 390 | 530,000 |
| 2005/11/28 | 380 | 403 | 376 | 399 | 400,000 |
| 2005/11/25 | 376 | 380 | 373 | 380 | 162,000 |
| 2005/11/24 | 403 | 405 | 373 | 378 | 506,000 |
| 2005/11/22 | 391 | 395 | 385 | 395 | 195,000 |
| 2005/11/21 | 417 | 418 | 390 | 392 | 705,000 |
| 2005/11/18 | 413 | 427 | 402 | 412 | 1,201,000 |
| 2005/11/17 | 370 | 420 | 370 | 413 | 1,306,000 |
| 2005/11/16 | 361 | 365 | 357 | 364 | 48,000 |
| 2005/11/15 | 364 | 366 | 361 | 366 | 44,000 |
| 2005/11/14 | 369 | 370 | 365 | 366 | 65,000 |
| 2005/11/11 | 363 | 370 | 363 | 365 | 85,000 |
| 2005/11/10 | 365 | 365 | 355 | 359 | 143,000 |
| 2005/11/09 | 370 | 370 | 362 | 365 | 113,000 |
| 2005/11/08 | 371 | 373 | 365 | 373 | 196,000 |
| 2005/11/07 | 369 | 374 | 368 | 371 | 97,000 |
| 2005/11/04 | 379 | 383 | 370 | 371 | 256,000 |
| 2005/11/02 | 380 | 389 | 372 | 379 | 535,000 |
| 2005/11/01 | 357 | 366 | 357 | 365 | 236,000 |
| 2005/10/31 | 352 | 357 | 351 | 352 | 75,000 |
| 2005/10/28 | 352 | 358 | 350 | 358 | 82,000 |
| 2005/10/27 | 353 | 356 | 350 | 356 | 56,000 |
| 2005/10/26 | 359 | 359 | 349 | 351 | 262,000 |
| 2005/10/25 | 341 | 363 | 340 | 353 | 356,000 |
| 2005/10/24 | 350 | 350 | 335 | 335 | 170,000 |
| 2005/10/21 | 350 | 352 | 345 | 350 | 120,000 |
| 2005/10/20 | 358 | 358 | 350 | 352 | 126,000 |
| 2005/10/19 | 362 | 362 | 350 | 358 | 148,000 |
| 2005/10/18 | 368 | 368 | 355 | 360 | 162,000 |
| 2005/10/17 | 369 | 370 | 360 | 365 | 260,000 |
| 2005/10/14 | 375 | 375 | 359 | 364 | 147,000 |
| 2005/10/13 | 363 | 374 | 356 | 370 | 123,000 |
| 2005/10/12 | 374 | 374 | 359 | 363 | 108,000 |
| 2005/10/11 | 374 | 380 | 366 | 369 | 83,000 |
| 2005/10/07 | 363 | 375 | 363 | 375 | 64,000 |
| 2005/10/06 | 371 | 371 | 360 | 364 | 96,000 |
| 2005/10/05 | 377 | 377 | 365 | 366 | 137,000 |
| 2005/10/04 | 370 | 380 | 369 | 380 | 103,000 |
| 2005/10/03 | 379 | 380 | 370 | 371 | 137,000 |
| 2005/09/30 | 388 | 390 | 375 | 387 | 245,000 |
| 2005/09/29 | 389 | 396 | 386 | 393 | 424,000 |
| 2005/09/28 | 384 | 393 | 370 | 386 | 486,000 |
| 2005/09/27 | 362 | 380 | 350 | 379 | 188,000 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 700 | 700 | 693 | 695 | 140,000 |
| 2005/09/22 | 701 | 701 | 691 | 700 | 93,000 |
| 2005/09/21 | 716 | 716 | 699 | 701 | 97,000 |
| 2005/09/20 | 715 | 720 | 710 | 710 | 127,000 |
| 2005/09/16 | 720 | 720 | 713 | 714 | 78,000 |
| 2005/09/15 | 727 | 727 | 715 | 718 | 56,000 |
| 2005/09/14 | 720 | 729 | 706 | 723 | 79,000 |
| 2005/09/13 | 700 | 716 | 698 | 716 | 126,000 |
| 2005/09/12 | 717 | 717 | 691 | 692 | 36,000 |
| 2005/09/09 | 706 | 717 | 695 | 717 | 45,000 |
| 2005/09/08 | 690 | 701 | 690 | 700 | 79,000 |
| 2005/09/07 | 707 | 710 | 687 | 687 | 103,000 |
| 2005/09/06 | 733 | 733 | 703 | 705 | 66,000 |
| 2005/09/05 | 726 | 734 | 711 | 729 | 55,000 |
| 2005/09/02 | 720 | 720 | 709 | 720 | 57,000 |
| 2005/09/01 | 725 | 740 | 721 | 721 | 131,000 |
| 2005/08/31 | 700 | 733 | 700 | 725 | 124,000 |
| 2005/08/30 | 678 | 698 | 678 | 695 | 54,000 |
| 2005/08/29 | 698 | 698 | 680 | 685 | 111,000 |
| 2005/08/26 | 682 | 693 | 648 | 693 | 96,000 |
| 2005/08/25 | 696 | 696 | 675 | 687 | 64,000 |
| 2005/08/24 | 705 | 710 | 690 | 710 | 71,000 |
| 2005/08/23 | 721 | 723 | 708 | 718 | 31,000 |
| 2005/08/22 | 730 | 735 | 719 | 719 | 56,000 |
| 2005/08/19 | 717 | 730 | 708 | 719 | 43,000 |
| 2005/08/18 | 730 | 730 | 705 | 720 | 25,000 |
| 2005/08/17 | 705 | 737 | 690 | 720 | 123,000 |
| 2005/08/16 | 724 | 729 | 701 | 706 | 80,000 |
| 2005/08/15 | 727 | 730 | 706 | 725 | 147,000 |
| 2005/08/12 | 760 | 760 | 730 | 732 | 124,000 |
| 2005/08/11 | 780 | 786 | 772 | 776 | 153,000 |
| 2005/08/10 | 790 | 803 | 771 | 776 | 210,000 |
| 2005/08/09 | 730 | 762 | 730 | 760 | 96,000 |
| 2005/08/08 | 713 | 718 | 680 | 718 | 37,000 |
| 2005/08/05 | 720 | 734 | 701 | 713 | 97,000 |
| 2005/08/04 | 701 | 724 | 680 | 724 | 195,000 |
| 2005/08/03 | 766 | 770 | 713 | 727 | 226,000 |
| 2005/08/02 | 780 | 780 | 760 | 765 | 174,000 |
| 2005/08/01 | 780 | 780 | 757 | 777 | 226,000 |
| 2005/07/29 | 775 | 785 | 772 | 776 | 138,000 |
| 2005/07/28 | 793 | 799 | 775 | 775 | 191,000 |
| 2005/07/27 | 800 | 800 | 771 | 778 | 96,000 |
| 2005/07/26 | 803 | 814 | 781 | 783 | 97,000 |
| 2005/07/25 | 770 | 820 | 770 | 798 | 121,000 |
| 2005/07/22 | 763 | 785 | 760 | 781 | 164,000 |
| 2005/07/21 | 800 | 810 | 783 | 783 | 254,000 |
| 2005/07/20 | 829 | 830 | 815 | 818 | 93,000 |
| 2005/07/19 | 810 | 830 | 810 | 810 | 240,000 |
| 2005/07/15 | 845 | 855 | 832 | 837 | 318,000 |
| 2005/07/14 | 812 | 849 | 800 | 849 | 437,000 |
| 2005/07/13 | 792 | 808 | 792 | 800 | 180,000 |
| 2005/07/12 | 830 | 858 | 796 | 804 | 760,000 |
| 2005/07/11 | 721 | 814 | 721 | 814 | 696,000 |
| 2005/07/08 | 713 | 737 | 713 | 721 | 200,000 |
| 2005/07/07 | 713 | 737 | 705 | 723 | 359,000 |
| 2005/07/06 | 694 | 720 | 690 | 712 | 584,000 |
| 2005/07/05 | 658 | 683 | 657 | 681 | 201,000 |
| 2005/07/04 | 665 | 677 | 652 | 662 | 117,000 |
| 2005/07/01 | 659 | 666 | 642 | 665 | 258,000 |
| 2005/06/30 | 665 | 670 | 651 | 664 | 210,000 |
| 2005/06/29 | 685 | 685 | 670 | 670 | 242,000 |
| 2005/06/28 | 675 | 691 | 667 | 690 | 434,000 |
| 2005/06/27 | 680 | 682 | 656 | 678 | 857,000 |
| 2005/06/24 | 600 | 632 | 591 | 632 | 491,000 |
| 2005/06/23 | 597 | 612 | 589 | 603 | 340,000 |
| 2005/06/22 | 580 | 600 | 580 | 589 | 390,000 |
| 2005/06/21 | 572 | 579 | 570 | 574 | 165,000 |
| 2005/06/20 | 585 | 586 | 577 | 577 | 113,000 |
| 2005/06/17 | 576 | 590 | 575 | 580 | 103,000 |
| 2005/06/16 | 598 | 598 | 567 | 568 | 384,000 |
| 2005/06/15 | 589 | 594 | 576 | 583 | 285,000 |
| 2005/06/14 | 614 | 614 | 593 | 596 | 349,000 |
| 2005/06/13 | 590 | 608 | 577 | 608 | 224,000 |
| 2005/06/10 | 591 | 599 | 590 | 591 | 137,000 |
| 2005/06/09 | 605 | 605 | 592 | 600 | 235,000 |
| 2005/06/08 | 613 | 613 | 593 | 607 | 421,000 |
| 2005/06/07 | 600 | 610 | 592 | 607 | 674,000 |
| 2005/06/06 | 570 | 590 | 565 | 586 | 497,000 |
| 2005/06/03 | 555 | 566 | 549 | 561 | 105,000 |
| 2005/06/02 | 547 | 560 | 547 | 550 | 112,000 |
| 2005/06/01 | 562 | 562 | 540 | 555 | 150,000 |
| 2005/05/31 | 528 | 569 | 520 | 569 | 376,000 |
| 2005/05/30 | 518 | 530 | 512 | 512 | 109,000 |
| 2005/05/27 | 525 | 540 | 515 | 516 | 179,000 |
| 2005/05/26 | 536 | 539 | 505 | 515 | 401,000 |
| 2005/05/25 | 567 | 567 | 535 | 535 | 315,000 |
| 2005/05/24 | 581 | 586 | 546 | 565 | 617,000 |
| 2005/05/23 | 559 | 576 | 554 | 571 | 431,000 |
| 2005/05/20 | 565 | 565 | 543 | 553 | 220,000 |
| 2005/05/19 | 559 | 565 | 533 | 550 | 651,000 |
| 2005/05/18 | 520 | 548 | 515 | 547 | 774,000 |
| 2005/05/17 | 510 | 523 | 464 | 500 | 399,000 |
| 2005/05/16 | 517 | 532 | 495 | 495 | 260,000 |
| 2005/05/13 | 519 | 525 | 508 | 516 | 162,000 |
| 2005/05/12 | 540 | 541 | 523 | 527 | 298,000 |
| 2005/05/11 | 505 | 544 | 505 | 541 | 756,000 |
| 2005/05/10 | 531 | 531 | 501 | 501 | 337,000 |
| 2005/05/09 | 509 | 535 | 495 | 521 | 675,000 |
| 2005/05/06 | 501 | 504 | 480 | 494 | 537,000 |
| 2005/05/02 | 530 | 535 | 490 | 496 | 834,000 |
| 2005/04/28 | 445 | 500 | 443 | 500 | 937,000 |
| 2005/04/27 | 393 | 422 | 390 | 420 | 271,000 |
| 2005/04/26 | 390 | 391 | 388 | 388 | 19,000 |
| 2005/04/25 | 385 | 390 | 385 | 387 | 26,000 |
| 2005/04/22 | 398 | 402 | 391 | 400 | 104,000 |
| 2005/04/21 | 371 | 393 | 362 | 393 | 86,000 |
| 2005/04/20 | 376 | 390 | 375 | 375 | 69,000 |
| 2005/04/19 | 362 | 373 | 362 | 371 | 37,000 |
| 2005/04/18 | 371 | 372 | 358 | 360 | 52,000 |
| 2005/04/15 | 385 | 385 | 381 | 383 | 47,000 |
| 2005/04/14 | 385 | 386 | 380 | 386 | 26,000 |
| 2005/04/13 | 395 | 397 | 385 | 390 | 64,000 |
| 2005/04/12 | 394 | 397 | 394 | 395 | 15,000 |
| 2005/04/11 | 401 | 402 | 391 | 391 | 57,000 |
| 2005/04/08 | 403 | 403 | 400 | 400 | 17,000 |
| 2005/04/07 | 403 | 403 | 394 | 402 | 40,000 |
| 2005/04/06 | 395 | 407 | 394 | 400 | 47,000 |
| 2005/04/05 | 393 | 397 | 386 | 397 | 33,000 |
| 2005/04/04 | 408 | 408 | 391 | 399 | 18,000 |
| 2005/04/01 | 385 | 409 | 385 | 400 | 43,000 |
| 2005/03/31 | 389 | 399 | 380 | 399 | 42,000 |
| 2005/03/30 | 392 | 392 | 386 | 386 | 4,000 |
| 2005/03/29 | 400 | 402 | 391 | 391 | 25,000 |
| 2005/03/28 | 398 | 403 | 386 | 403 | 53,000 |
| 2005/03/25 | 403 | 403 | 400 | 403 | 21,000 |
| 2005/03/24 | 411 | 411 | 400 | 400 | 60,000 |
| 2005/03/23 | 416 | 418 | 410 | 415 | 31,000 |
| 2005/03/22 | 404 | 420 | 402 | 420 | 56,000 |
| 2005/03/18 | 403 | 409 | 401 | 409 | 46,000 |
| 2005/03/17 | 406 | 409 | 401 | 409 | 11,000 |
| 2005/03/16 | 411 | 417 | 411 | 417 | 7,000 |
| 2005/03/15 | 428 | 428 | 411 | 411 | 99,000 |
| 2005/03/14 | 431 | 431 | 410 | 419 | 126,000 |
| 2005/03/11 | 386 | 424 | 386 | 424 | 208,000 |
| 2005/03/10 | 380 | 385 | 377 | 381 | 18,000 |
| 2005/03/09 | 380 | 385 | 376 | 380 | 28,000 |
| 2005/03/08 | 381 | 385 | 373 | 385 | 108,000 |
| 2005/03/07 | 385 | 385 | 375 | 375 | 115,000 |
| 2005/03/04 | 370 | 373 | 369 | 373 | 21,000 |
| 2005/03/03 | 373 | 373 | 370 | 370 | 16,000 |
| 2005/03/02 | 370 | 379 | 369 | 374 | 33,000 |
| 2005/03/01 | 367 | 372 | 360 | 372 | 31,000 |
| 2005/02/28 | 370 | 377 | 369 | 371 | 19,000 |
| 2005/02/25 | 372 | 375 | 371 | 375 | 23,000 |
| 2005/02/24 | 375 | 375 | 371 | 375 | 7,000 |
| 2005/02/23 | 376 | 376 | 370 | 370 | 23,000 |
| 2005/02/22 | 380 | 380 | 372 | 378 | 23,000 |
| 2005/02/21 | 389 | 389 | 369 | 374 | 50,000 |
| 2005/02/18 | 362 | 369 | 361 | 369 | 62,000 |
| 2005/02/17 | 370 | 370 | 360 | 366 | 71,000 |
| 2005/02/16 | 380 | 391 | 370 | 370 | 79,000 |
| 2005/02/15 | 399 | 400 | 388 | 400 | 28,000 |
| 2005/02/14 | 399 | 402 | 392 | 399 | 14,000 |
| 2005/02/10 | 408 | 409 | 400 | 400 | 24,000 |
| 2005/02/09 | 415 | 415 | 411 | 411 | 25,000 |
| 2005/02/08 | 412 | 415 | 412 | 412 | 11,000 |
| 2005/02/07 | 428 | 428 | 414 | 416 | 45,000 |
| 2005/02/04 | 423 | 425 | 414 | 420 | 48,000 |
| 2005/02/03 | 422 | 428 | 419 | 428 | 61,000 |
| 2005/02/02 | 415 | 422 | 411 | 422 | 57,000 |
| 2005/02/01 | 421 | 421 | 415 | 417 | 51,000 |
| 2005/01/31 | 414 | 422 | 410 | 421 | 64,000 |
| 2005/01/28 | 415 | 418 | 414 | 414 | 60,000 |
| 2005/01/27 | 420 | 424 | 416 | 421 | 194,000 |
| 2005/01/26 | 416 | 418 | 413 | 416 | 77,000 |
| 2005/01/25 | 424 | 424 | 418 | 423 | 56,000 |
| 2005/01/24 | 417 | 429 | 417 | 426 | 59,000 |
| 2005/01/21 | 400 | 418 | 400 | 415 | 95,000 |
| 2005/01/20 | 420 | 420 | 412 | 415 | 93,000 |
| 2005/01/19 | 402 | 425 | 402 | 425 | 358,000 |
| 2005/01/18 | 415 | 417 | 396 | 411 | 169,000 |
| 2005/01/17 | 380 | 408 | 368 | 408 | 361,000 |
| 2005/01/14 | 378 | 385 | 378 | 383 | 175,000 |
| 2005/01/13 | 370 | 390 | 370 | 387 | 446,000 |
| 2005/01/12 | 345 | 360 | 341 | 360 | 174,000 |
| 2005/01/11 | 340 | 340 | 334 | 340 | 120,000 |
| 2005/01/07 | 350 | 350 | 338 | 340 | 126,000 |
| 2005/01/06 | 359 | 359 | 345 | 350 | 111,000 |
| 2005/01/05 | 364 | 364 | 355 | 360 | 78,000 |
| 2005/01/04 | 370 | 370 | 351 | 364 | 50,000 |