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 |
|---|---|---|---|---|---|
| 2006/12/29 | 245 | 245 | 242 | 245 | 73,000 |
| 2006/12/28 | 248 | 250 | 244 | 245 | 117,000 |
| 2006/12/27 | 254 | 254 | 245 | 250 | 109,000 |
| 2006/12/26 | 244 | 253 | 244 | 250 | 160,000 |
| 2006/12/25 | 251 | 251 | 244 | 248 | 240,000 |
| 2006/12/22 | 257 | 258 | 250 | 255 | 164,000 |
| 2006/12/21 | 262 | 262 | 253 | 256 | 162,000 |
| 2006/12/20 | 256 | 263 | 253 | 256 | 130,000 |
| 2006/12/19 | 265 | 265 | 253 | 257 | 108,000 |
| 2006/12/18 | 271 | 271 | 267 | 269 | 83,000 |
| 2006/12/15 | 267 | 275 | 261 | 275 | 317,000 |
| 2006/12/14 | 249 | 269 | 245 | 269 | 293,000 |
| 2006/12/13 | 247 | 249 | 242 | 246 | 171,000 |
| 2006/12/12 | 248 | 252 | 245 | 245 | 99,000 |
| 2006/12/11 | 252 | 252 | 245 | 248 | 190,000 |
| 2006/12/08 | 261 | 264 | 252 | 255 | 128,000 |
| 2006/12/07 | 267 | 267 | 260 | 263 | 80,000 |
| 2006/12/06 | 258 | 267 | 258 | 267 | 327,000 |
| 2006/12/05 | 265 | 266 | 262 | 264 | 128,000 |
| 2006/12/04 | 261 | 267 | 259 | 267 | 316,000 |
| 2006/12/01 | 252 | 262 | 251 | 262 | 183,000 |
| 2006/11/30 | 256 | 256 | 247 | 255 | 212,000 |
| 2006/11/29 | 254 | 258 | 251 | 254 | 280,000 |
| 2006/11/28 | 242 | 256 | 240 | 256 | 223,000 |
| 2006/11/27 | 234 | 248 | 231 | 247 | 319,000 |
| 2006/11/24 | 228 | 236 | 224 | 236 | 166,000 |
| 2006/11/22 | 221 | 230 | 220 | 229 | 274,000 |
| 2006/11/21 | 220 | 227 | 216 | 222 | 277,000 |
| 2006/11/20 | 221 | 224 | 213 | 213 | 472,000 |
| 2006/11/17 | 250 | 252 | 228 | 230 | 697,000 |
| 2006/11/16 | 252 | 259 | 247 | 248 | 340,000 |
| 2006/11/15 | 258 | 261 | 248 | 255 | 562,000 |
| 2006/11/14 | 247 | 257 | 247 | 256 | 257,000 |
| 2006/11/13 | 251 | 255 | 242 | 242 | 374,000 |
| 2006/11/10 | 255 | 262 | 253 | 253 | 215,000 |
| 2006/11/09 | 256 | 261 | 248 | 261 | 410,000 |
| 2006/11/08 | 265 | 265 | 255 | 259 | 178,000 |
| 2006/11/07 | 269 | 270 | 259 | 266 | 371,000 |
| 2006/11/06 | 262 | 268 | 261 | 267 | 237,000 |
| 2006/11/02 | 267 | 270 | 263 | 266 | 308,000 |
| 2006/11/01 | 273 | 273 | 265 | 271 | 348,000 |
| 2006/10/31 | 269 | 273 | 266 | 272 | 340,000 |
| 2006/10/30 | 269 | 277 | 260 | 268 | 549,000 |
| 2006/10/27 | 281 | 281 | 271 | 273 | 498,000 |
| 2006/10/26 | 275 | 282 | 273 | 278 | 352,000 |
| 2006/10/25 | 273 | 275 | 270 | 275 | 173,000 |
| 2006/10/24 | 279 | 281 | 269 | 274 | 319,000 |
| 2006/10/23 | 265 | 276 | 263 | 276 | 214,000 |
| 2006/10/20 | 271 | 272 | 264 | 266 | 164,000 |
| 2006/10/19 | 270 | 273 | 266 | 273 | 256,000 |
| 2006/10/18 | 260 | 265 | 258 | 265 | 183,000 |
| 2006/10/17 | 264 | 265 | 261 | 262 | 198,000 |
| 2006/10/16 | 251 | 260 | 251 | 260 | 198,000 |
| 2006/10/13 | 254 | 255 | 247 | 250 | 146,000 |
| 2006/10/12 | 239 | 250 | 237 | 245 | 203,000 |
| 2006/10/11 | 255 | 255 | 238 | 241 | 456,000 |
| 2006/10/10 | 267 | 272 | 265 | 267 | 348,000 |
| 2006/10/06 | 260 | 274 | 259 | 274 | 448,000 |
| 2006/10/05 | 265 | 269 | 259 | 261 | 114,000 |
| 2006/10/04 | 270 | 272 | 259 | 259 | 154,000 |
| 2006/10/03 | 264 | 272 | 261 | 269 | 170,000 |
| 2006/10/02 | 262 | 264 | 257 | 263 | 88,000 |
| 2006/09/29 | 266 | 269 | 259 | 262 | 193,000 |
| 2006/09/28 | 252 | 262 | 251 | 262 | 116,000 |
| 2006/09/27 | 241 | 253 | 241 | 253 | 154,000 |
| 2006/09/26 | 246 | 248 | 243 | 245 | 49,000 |
| 2006/09/25 | 251 | 254 | 243 | 243 | 128,000 |
| 2006/09/22 | 251 | 259 | 251 | 253 | 83,000 |
| 2006/09/21 | 254 | 257 | 247 | 256 | 76,000 |
| 2006/09/20 | 257 | 257 | 251 | 251 | 44,000 |
| 2006/09/19 | 255 | 261 | 255 | 256 | 78,000 |
| 2006/09/15 | 252 | 255 | 244 | 255 | 140,000 |
| 2006/09/14 | 255 | 263 | 250 | 250 | 156,000 |
| 2006/09/13 | 271 | 272 | 255 | 258 | 156,000 |
| 2006/09/12 | 274 | 275 | 263 | 264 | 244,000 |
| 2006/09/11 | 285 | 289 | 274 | 274 | 471,000 |
| 2006/09/08 | 272 | 282 | 271 | 282 | 223,000 |
| 2006/09/07 | 271 | 275 | 270 | 275 | 124,000 |
| 2006/09/06 | 276 | 281 | 271 | 274 | 554,000 |
| 2006/09/05 | 262 | 276 | 262 | 276 | 304,000 |
| 2006/09/04 | 257 | 266 | 257 | 261 | 189,000 |
| 2006/09/01 | 253 | 258 | 253 | 257 | 147,000 |
| 2006/08/31 | 259 | 261 | 252 | 256 | 157,000 |
| 2006/08/30 | 267 | 268 | 257 | 260 | 128,000 |
| 2006/08/29 | 261 | 268 | 261 | 264 | 114,000 |
| 2006/08/28 | 266 | 269 | 261 | 263 | 124,000 |
| 2006/08/25 | 273 | 274 | 270 | 272 | 105,000 |
| 2006/08/24 | 279 | 280 | 272 | 272 | 217,000 |
| 2006/08/23 | 276 | 281 | 276 | 281 | 131,000 |
| 2006/08/22 | 270 | 278 | 267 | 278 | 166,000 |
| 2006/08/21 | 273 | 274 | 271 | 271 | 89,000 |
| 2006/08/18 | 274 | 275 | 269 | 274 | 138,000 |
| 2006/08/17 | 281 | 283 | 272 | 274 | 247,000 |
| 2006/08/16 | 278 | 283 | 277 | 278 | 189,000 |
| 2006/08/15 | 272 | 277 | 270 | 274 | 367,000 |
| 2006/08/14 | 263 | 273 | 260 | 270 | 323,000 |
| 2006/08/11 | 264 | 268 | 259 | 264 | 341,000 |
| 2006/08/10 | 254 | 263 | 254 | 263 | 277,000 |
| 2006/08/09 | 246 | 257 | 244 | 255 | 254,000 |
| 2006/08/08 | 241 | 250 | 241 | 250 | 215,000 |
| 2006/08/07 | 257 | 259 | 249 | 249 | 166,000 |
| 2006/08/04 | 254 | 261 | 250 | 259 | 146,000 |
| 2006/08/03 | 264 | 264 | 246 | 252 | 405,000 |
| 2006/08/02 | 241 | 259 | 241 | 259 | 283,000 |
| 2006/08/01 | 232 | 246 | 232 | 246 | 319,000 |
| 2006/07/31 | 241 | 246 | 235 | 237 | 311,000 |
| 2006/07/28 | 223 | 235 | 223 | 232 | 282,000 |
| 2006/07/27 | 212 | 230 | 212 | 224 | 333,000 |
| 2006/07/26 | 233 | 234 | 220 | 221 | 158,000 |
| 2006/07/25 | 238 | 239 | 229 | 232 | 249,000 |
| 2006/07/24 | 226 | 234 | 225 | 230 | 227,000 |
| 2006/07/21 | 226 | 236 | 223 | 236 | 289,000 |
| 2006/07/20 | 233 | 241 | 227 | 238 | 408,000 |
| 2006/07/19 | 222 | 225 | 206 | 219 | 893,000 |
| 2006/07/18 | 250 | 255 | 215 | 215 | 623,000 |
| 2006/07/14 | 257 | 263 | 256 | 261 | 220,000 |
| 2006/07/13 | 266 | 275 | 260 | 263 | 296,000 |
| 2006/07/12 | 282 | 284 | 268 | 272 | 282,000 |
| 2006/07/11 | 287 | 290 | 273 | 277 | 309,000 |
| 2006/07/10 | 283 | 288 | 275 | 285 | 241,000 |
| 2006/07/07 | 301 | 301 | 287 | 287 | 283,000 |
| 2006/07/06 | 295 | 301 | 295 | 297 | 225,000 |
| 2006/07/05 | 295 | 300 | 293 | 300 | 219,000 |
| 2006/07/04 | 305 | 309 | 299 | 300 | 315,000 |
| 2006/07/03 | 293 | 302 | 291 | 302 | 222,000 |
| 2006/06/30 | 293 | 293 | 289 | 291 | 193,000 |
| 2006/06/29 | 290 | 290 | 285 | 286 | 80,000 |
| 2006/06/28 | 287 | 292 | 284 | 285 | 180,000 |
| 2006/06/27 | 283 | 292 | 276 | 292 | 250,000 |
| 2006/06/26 | 282 | 285 | 281 | 281 | 134,000 |
| 2006/06/23 | 288 | 290 | 280 | 287 | 147,000 |
| 2006/06/22 | 292 | 293 | 286 | 289 | 197,000 |
| 2006/06/21 | 295 | 297 | 282 | 284 | 291,000 |
| 2006/06/20 | 303 | 303 | 293 | 295 | 267,000 |
| 2006/06/19 | 305 | 308 | 300 | 308 | 370,000 |
| 2006/06/16 | 297 | 310 | 289 | 300 | 875,000 |
| 2006/06/15 | 288 | 289 | 276 | 282 | 736,000 |
| 2006/06/14 | 266 | 279 | 265 | 276 | 534,000 |
| 2006/06/13 | 274 | 280 | 266 | 271 | 330,000 |
| 2006/06/12 | 272 | 285 | 265 | 280 | 417,000 |
| 2006/06/09 | 273 | 279 | 252 | 275 | 753,000 |
| 2006/06/08 | 268 | 270 | 252 | 259 | 639,000 |
| 2006/06/07 | 285 | 299 | 278 | 278 | 178,000 |
| 2006/06/06 | 287 | 303 | 286 | 287 | 269,000 |
| 2006/06/05 | 297 | 314 | 280 | 307 | 351,000 |
| 2006/06/02 | 290 | 300 | 215 | 298 | 1,247,000 |
| 2006/06/01 | 316 | 316 | 286 | 290 | 546,000 |
| 2006/05/31 | 320 | 323 | 301 | 301 | 645,000 |
| 2006/05/30 | 330 | 340 | 328 | 332 | 201,000 |
| 2006/05/29 | 350 | 350 | 330 | 340 | 136,000 |
| 2006/05/26 | 350 | 354 | 343 | 348 | 137,000 |
| 2006/05/25 | 353 | 354 | 345 | 350 | 98,000 |
| 2006/05/24 | 345 | 353 | 342 | 350 | 225,000 |
| 2006/05/23 | 349 | 350 | 339 | 346 | 313,000 |
| 2006/05/22 | 360 | 369 | 350 | 355 | 204,000 |
| 2006/05/19 | 353 | 355 | 341 | 354 | 184,000 |
| 2006/05/18 | 330 | 355 | 330 | 348 | 330,000 |
| 2006/05/17 | 347 | 351 | 330 | 350 | 470,000 |
| 2006/05/16 | 367 | 371 | 324 | 338 | 667,000 |
| 2006/05/15 | 370 | 375 | 367 | 371 | 151,000 |
| 2006/05/12 | 368 | 380 | 366 | 378 | 202,000 |
| 2006/05/11 | 381 | 390 | 373 | 375 | 153,000 |
| 2006/05/10 | 395 | 398 | 381 | 386 | 138,000 |
| 2006/05/09 | 408 | 408 | 392 | 399 | 407,000 |
| 2006/05/08 | 390 | 406 | 390 | 404 | 396,000 |
| 2006/05/02 | 391 | 393 | 385 | 391 | 87,000 |
| 2006/05/01 | 390 | 393 | 385 | 393 | 106,000 |
| 2006/04/28 | 390 | 395 | 383 | 395 | 209,000 |
| 2006/04/27 | 389 | 394 | 386 | 390 | 83,000 |
| 2006/04/26 | 385 | 393 | 378 | 390 | 139,000 |
| 2006/04/25 | 370 | 390 | 370 | 390 | 163,000 |
| 2006/04/24 | 369 | 378 | 363 | 366 | 331,000 |
| 2006/04/21 | 381 | 389 | 359 | 359 | 521,000 |
| 2006/04/20 | 395 | 399 | 383 | 385 | 328,000 |
| 2006/04/19 | 411 | 412 | 399 | 400 | 172,000 |
| 2006/04/18 | 383 | 409 | 381 | 402 | 307,000 |
| 2006/04/17 | 427 | 427 | 380 | 386 | 598,000 |
| 2006/04/14 | 429 | 429 | 421 | 426 | 275,000 |
| 2006/04/13 | 438 | 438 | 427 | 435 | 820,000 |
| 2006/04/12 | 420 | 434 | 417 | 428 | 857,000 |
| 2006/04/11 | 421 | 427 | 410 | 415 | 535,000 |
| 2006/04/10 | 405 | 420 | 405 | 419 | 687,000 |
| 2006/04/07 | 400 | 415 | 394 | 413 | 812,000 |
| 2006/04/06 | 381 | 393 | 381 | 388 | 348,000 |
| 2006/04/05 | 400 | 404 | 381 | 389 | 477,000 |
| 2006/04/04 | 392 | 403 | 388 | 395 | 664,000 |
| 2006/04/03 | 389 | 393 | 384 | 391 | 526,000 |
| 2006/03/31 | 384 | 385 | 377 | 385 | 258,000 |
| 2006/03/30 | 379 | 387 | 378 | 383 | 446,000 |
| 2006/03/29 | 350 | 383 | 350 | 376 | 560,000 |
| 2006/03/28 | 356 | 357 | 347 | 354 | 181,000 |
| 2006/03/27 | 362 | 362 | 356 | 357 | 164,000 |
| 2006/03/24 | 366 | 370 | 355 | 357 | 301,000 |
| 2006/03/23 | 367 | 370 | 361 | 363 | 180,000 |
| 2006/03/22 | 368 | 370 | 361 | 367 | 399,000 |
| 2006/03/20 | 370 | 371 | 354 | 361 | 449,000 |
| 2006/03/17 | 350 | 369 | 350 | 368 | 382,000 |
| 2006/03/16 | 365 | 368 | 346 | 350 | 810,000 |
| 2006/03/15 | 382 | 389 | 366 | 371 | 529,000 |
| 2006/03/14 | 394 | 394 | 376 | 377 | 1,105,000 |
| 2006/03/13 | 377 | 390 | 371 | 390 | 916,000 |
| 2006/03/10 | 359 | 368 | 355 | 362 | 482,000 |
| 2006/03/09 | 350 | 355 | 341 | 355 | 248,000 |
| 2006/03/08 | 329 | 347 | 328 | 347 | 185,000 |
| 2006/03/07 | 335 | 339 | 325 | 327 | 403,000 |
| 2006/03/06 | 329 | 341 | 320 | 331 | 528,000 |
| 2006/03/03 | 325 | 337 | 320 | 322 | 385,000 |
| 2006/03/02 | 347 | 350 | 321 | 332 | 457,000 |
| 2006/03/01 | 336 | 350 | 331 | 346 | 638,000 |
| 2006/02/28 | 360 | 361 | 346 | 350 | 399,000 |
| 2006/02/27 | 381 | 385 | 350 | 360 | 1,274,000 |
| 2006/02/24 | 361 | 373 | 358 | 373 | 771,000 |
| 2006/02/23 | 373 | 380 | 364 | 372 | 310,000 |
| 2006/02/22 | 369 | 375 | 353 | 361 | 676,000 |
| 2006/02/21 | 315 | 361 | 315 | 359 | 901,000 |
| 2006/02/20 | 319 | 354 | 305 | 305 | 1,017,000 |
| 2006/02/17 | 373 | 378 | 334 | 342 | 818,000 |
| 2006/02/16 | 390 | 401 | 373 | 378 | 441,000 |
| 2006/02/15 | 435 | 435 | 402 | 405 | 366,000 |
| 2006/02/14 | 418 | 423 | 354 | 420 | 758,000 |
| 2006/02/13 | 441 | 441 | 402 | 428 | 465,000 |
| 2006/02/10 | 461 | 461 | 441 | 461 | 372,000 |
| 2006/02/09 | 466 | 473 | 452 | 464 | 364,000 |
| 2006/02/08 | 489 | 491 | 461 | 463 | 542,000 |
| 2006/02/07 | 489 | 496 | 482 | 493 | 365,000 |
| 2006/02/06 | 473 | 485 | 471 | 483 | 228,000 |
| 2006/02/03 | 448 | 466 | 448 | 465 | 169,000 |
| 2006/02/02 | 455 | 461 | 449 | 452 | 193,000 |
| 2006/02/01 | 477 | 477 | 450 | 450 | 244,000 |
| 2006/01/31 | 478 | 478 | 462 | 468 | 158,000 |
| 2006/01/30 | 495 | 495 | 476 | 477 | 461,000 |
| 2006/01/27 | 473 | 475 | 466 | 475 | 301,000 |
| 2006/01/26 | 460 | 471 | 456 | 464 | 290,000 |
| 2006/01/25 | 460 | 471 | 445 | 446 | 600,000 |
| 2006/01/24 | 425 | 438 | 408 | 424 | 594,000 |
| 2006/01/23 | 425 | 440 | 402 | 406 | 559,000 |
| 2006/01/20 | 500 | 509 | 451 | 455 | 744,000 |
| 2006/01/19 | 459 | 495 | 450 | 490 | 1,093,000 |
| 2006/01/18 | 502 | 502 | 418 | 454 | 1,189,000 |
| 2006/01/17 | 541 | 570 | 495 | 518 | 692,000 |
| 2006/01/16 | 578 | 600 | 561 | 571 | 1,243,000 |
| 2006/01/13 | 548 | 555 | 539 | 548 | 714,000 |
| 2006/01/12 | 522 | 542 | 522 | 530 | 616,000 |
| 2006/01/11 | 501 | 519 | 496 | 513 | 332,000 |
| 2006/01/10 | 527 | 527 | 503 | 505 | 434,000 |
| 2006/01/06 | 520 | 530 | 520 | 528 | 154,000 |
| 2006/01/05 | 531 | 533 | 505 | 525 | 300,000 |
| 2006/01/04 | 555 | 565 | 530 | 540 | 203,000 |