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 |
|---|---|---|---|---|---|
| 2008/12/30 | 18 | 19 | 16 | 18 | 2,256,000 |
| 2008/12/29 | 17 | 19 | 16 | 17 | 3,881,000 |
| 2008/12/26 | 20 | 20 | 17 | 19 | 2,127,000 |
| 2008/12/25 | 19 | 20 | 16 | 20 | 6,571,000 |
| 2008/12/24 | 26 | 29 | 20 | 20 | 12,440,000 |
| 2008/12/22 | 21 | 33 | 18 | 31 | 17,850,000 |
| 2008/12/19 | 13 | 21 | 12 | 18 | 13,746,000 |
| 2008/12/18 | 9 | 13 | 8 | 11 | 5,498,000 |
| 2008/12/17 | 12 | 13 | 10 | 10 | 2,022,000 |
| 2008/12/16 | 15 | 16 | 13 | 15 | 2,529,000 |
| 2008/12/15 | 13 | 16 | 10 | 16 | 5,585,000 |
| 2008/12/12 | 7 | 16 | 6 | 11 | 8,805,000 |
| 2008/12/11 | 7 | 8 | 6 | 8 | 3,968,000 |
| 2008/12/10 | 5 | 7 | 5 | 7 | 2,428,000 |
| 2008/12/09 | 5 | 5 | 4 | 5 | 1,098,000 |
| 2008/12/08 | 5 | 5 | 4 | 5 | 911,000 |
| 2008/12/05 | 5 | 5 | 5 | 5 | 1,214,000 |
| 2008/12/04 | 6 | 6 | 5 | 5 | 1,197,000 |
| 2008/12/03 | 5 | 6 | 4 | 6 | 1,512,000 |
| 2008/12/02 | 5 | 6 | 4 | 5 | 1,770,000 |
| 2008/12/01 | 5 | 6 | 5 | 5 | 1,556,000 |
| 2008/11/28 | 6 | 7 | 5 | 7 | 1,250,000 |
| 2008/11/27 | 6 | 7 | 6 | 6 | 388,000 |
| 2008/11/26 | 7 | 7 | 6 | 6 | 456,000 |
| 2008/11/25 | 7 | 7 | 7 | 7 | 439,000 |
| 2008/11/21 | 7 | 7 | 6 | 7 | 754,000 |
| 2008/11/20 | 8 | 8 | 7 | 7 | 680,000 |
| 2008/11/19 | 8 | 8 | 8 | 8 | 433,000 |
| 2008/11/18 | 9 | 9 | 8 | 8 | 295,000 |
| 2008/11/17 | 9 | 9 | 8 | 9 | 909,000 |
| 2008/11/14 | 9 | 10 | 9 | 9 | 800,000 |
| 2008/11/13 | 9 | 10 | 9 | 9 | 562,000 |
| 2008/11/12 | 9 | 10 | 9 | 9 | 643,000 |
| 2008/11/11 | 10 | 10 | 10 | 10 | 787,000 |
| 2008/11/10 | 9 | 10 | 9 | 10 | 289,000 |
| 2008/11/07 | 9 | 9 | 8 | 9 | 297,000 |
| 2008/11/06 | 10 | 10 | 9 | 10 | 1,171,000 |
| 2008/11/05 | 10 | 11 | 9 | 10 | 1,283,000 |
| 2008/11/04 | 9 | 10 | 8 | 9 | 1,478,000 |
| 2008/10/31 | 11 | 11 | 8 | 8 | 2,671,000 |
| 2008/10/30 | 10 | 11 | 10 | 11 | 413,000 |
| 2008/10/29 | 11 | 11 | 10 | 10 | 656,000 |
| 2008/10/28 | 10 | 11 | 10 | 10 | 209,000 |
| 2008/10/27 | 11 | 12 | 10 | 11 | 263,000 |
| 2008/10/24 | 12 | 12 | 10 | 10 | 584,000 |
| 2008/10/23 | 11 | 12 | 11 | 12 | 596,000 |
| 2008/10/22 | 10 | 13 | 10 | 12 | 1,195,000 |
| 2008/10/21 | 11 | 11 | 9 | 10 | 532,000 |
| 2008/10/20 | 10 | 11 | 10 | 11 | 357,000 |
| 2008/10/17 | 11 | 11 | 9 | 11 | 495,000 |
| 2008/10/16 | 11 | 12 | 11 | 11 | 399,000 |
| 2008/10/15 | 13 | 13 | 12 | 12 | 254,000 |
| 2008/10/14 | 13 | 14 | 12 | 13 | 807,000 |
| 2008/10/10 | 10 | 12 | 9 | 12 | 784,000 |
| 2008/10/09 | 10 | 12 | 9 | 11 | 625,000 |
| 2008/10/08 | 11 | 11 | 10 | 10 | 356,000 |
| 2008/10/07 | 12 | 13 | 10 | 12 | 559,000 |
| 2008/10/06 | 15 | 15 | 13 | 13 | 583,000 |
| 2008/10/03 | 15 | 16 | 15 | 15 | 223,000 |
| 2008/10/02 | 16 | 17 | 15 | 16 | 254,000 |
| 2008/10/01 | 16 | 18 | 16 | 16 | 330,000 |
| 2008/09/30 | 17 | 17 | 15 | 17 | 444,000 |
| 2008/09/29 | 19 | 19 | 17 | 17 | 467,000 |
| 2008/09/26 | 21 | 21 | 19 | 19 | 373,000 |
| 2008/09/25 | 19 | 21 | 19 | 20 | 290,000 |
| 2008/09/24 | 20 | 20 | 19 | 20 | 186,000 |
| 2008/09/22 | 21 | 22 | 20 | 20 | 603,000 |
| 2008/09/19 | 21 | 22 | 20 | 21 | 569,000 |
| 2008/09/18 | 20 | 20 | 19 | 19 | 662,000 |
| 2008/09/17 | 23 | 24 | 19 | 20 | 1,236,000 |
| 2008/09/16 | 18 | 22 | 17 | 19 | 1,502,000 |
| 2008/09/12 | 24 | 24 | 20 | 23 | 1,802,000 |
| 2008/09/11 | 23 | 29 | 23 | 25 | 4,425,000 |
| 2008/09/10 | 18 | 21 | 17 | 20 | 1,118,000 |
| 2008/09/09 | 19 | 21 | 18 | 19 | 915,000 |
| 2008/09/08 | 19 | 20 | 16 | 19 | 898,000 |
| 2008/09/05 | 15 | 18 | 14 | 18 | 613,000 |
| 2008/09/04 | 13 | 17 | 13 | 14 | 993,000 |
| 2008/09/03 | 14 | 15 | 13 | 13 | 149,000 |
| 2008/09/02 | 14 | 15 | 14 | 14 | 232,000 |
| 2008/09/01 | 16 | 16 | 14 | 14 | 221,000 |
| 2008/08/29 | 16 | 17 | 16 | 16 | 91,000 |
| 2008/08/28 | 17 | 17 | 16 | 16 | 106,000 |
| 2008/08/27 | 17 | 17 | 17 | 17 | 55,000 |
| 2008/08/26 | 18 | 18 | 17 | 17 | 96,000 |
| 2008/08/25 | 18 | 19 | 18 | 18 | 229,000 |
| 2008/08/22 | 18 | 18 | 17 | 17 | 110,000 |
| 2008/08/21 | 17 | 19 | 17 | 18 | 174,000 |
| 2008/08/20 | 16 | 18 | 15 | 18 | 279,000 |
| 2008/08/19 | 16 | 17 | 16 | 16 | 135,000 |
| 2008/08/18 | 16 | 18 | 16 | 16 | 479,000 |
| 2008/08/15 | 18 | 18 | 15 | 16 | 585,000 |
| 2008/08/14 | 20 | 20 | 17 | 17 | 533,000 |
| 2008/08/13 | 23 | 23 | 22 | 22 | 220,000 |
| 2008/08/12 | 21 | 25 | 21 | 22 | 398,000 |
| 2008/08/11 | 22 | 24 | 20 | 22 | 378,000 |
| 2008/08/08 | 21 | 21 | 20 | 21 | 133,000 |
| 2008/08/07 | 23 | 23 | 19 | 21 | 777,000 |
| 2008/08/06 | 23 | 24 | 23 | 23 | 187,000 |
| 2008/08/05 | 25 | 26 | 22 | 23 | 413,000 |
| 2008/08/04 | 25 | 27 | 23 | 25 | 503,000 |
| 2008/08/01 | 24 | 25 | 23 | 25 | 373,000 |
| 2008/07/31 | 28 | 28 | 22 | 23 | 1,017,000 |
| 2008/07/30 | 31 | 32 | 30 | 30 | 100,000 |
| 2008/07/29 | 31 | 32 | 30 | 32 | 79,000 |
| 2008/07/28 | 29 | 31 | 29 | 31 | 77,000 |
| 2008/07/25 | 29 | 29 | 28 | 29 | 29,000 |
| 2008/07/24 | 30 | 30 | 29 | 30 | 53,000 |
| 2008/07/23 | 29 | 31 | 29 | 30 | 185,000 |
| 2008/07/22 | 31 | 31 | 27 | 27 | 214,000 |
| 2008/07/18 | 33 | 33 | 31 | 32 | 185,000 |
| 2008/07/17 | 33 | 37 | 32 | 33 | 533,000 |
| 2008/07/16 | 32 | 33 | 32 | 33 | 153,000 |
| 2008/07/15 | 35 | 35 | 33 | 33 | 147,000 |
| 2008/07/14 | 35 | 37 | 35 | 35 | 111,000 |
| 2008/07/11 | 35 | 37 | 35 | 36 | 163,000 |
| 2008/07/10 | 35 | 37 | 33 | 35 | 570,000 |
| 2008/07/09 | 33 | 42 | 32 | 37 | 646,000 |
| 2008/07/08 | 33 | 34 | 32 | 33 | 109,000 |
| 2008/07/07 | 32 | 35 | 31 | 34 | 167,000 |
| 2008/07/04 | 36 | 36 | 33 | 33 | 288,000 |
| 2008/07/03 | 35 | 35 | 34 | 34 | 86,000 |
| 2008/07/02 | 36 | 37 | 34 | 34 | 224,000 |
| 2008/07/01 | 38 | 38 | 35 | 35 | 178,000 |
| 2008/06/30 | 35 | 37 | 34 | 36 | 241,000 |
| 2008/06/27 | 35 | 36 | 32 | 36 | 685,000 |
| 2008/06/26 | 42 | 42 | 38 | 38 | 248,000 |
| 2008/06/25 | 44 | 45 | 40 | 40 | 394,000 |
| 2008/06/24 | 44 | 47 | 44 | 45 | 250,000 |
| 2008/06/23 | 44 | 45 | 43 | 44 | 200,000 |
| 2008/06/20 | 48 | 48 | 46 | 46 | 285,000 |
| 2008/06/19 | 48 | 49 | 47 | 47 | 53,000 |
| 2008/06/18 | 47 | 49 | 47 | 47 | 98,000 |
| 2008/06/17 | 47 | 49 | 47 | 48 | 55,000 |
| 2008/06/16 | 49 | 49 | 47 | 48 | 109,000 |
| 2008/06/13 | 49 | 50 | 48 | 48 | 113,000 |
| 2008/06/12 | 48 | 49 | 47 | 49 | 92,000 |
| 2008/06/11 | 49 | 51 | 49 | 49 | 70,000 |
| 2008/06/10 | 50 | 51 | 50 | 50 | 95,000 |
| 2008/06/09 | 51 | 51 | 49 | 51 | 116,000 |
| 2008/06/06 | 49 | 53 | 49 | 51 | 247,000 |
| 2008/06/05 | 50 | 51 | 49 | 49 | 138,000 |
| 2008/06/04 | 51 | 52 | 50 | 50 | 173,000 |
| 2008/06/03 | 53 | 54 | 52 | 52 | 89,000 |
| 2008/06/02 | 53 | 54 | 53 | 54 | 59,000 |
| 2008/05/30 | 54 | 55 | 52 | 53 | 174,000 |
| 2008/05/29 | 53 | 55 | 53 | 54 | 59,000 |
| 2008/05/28 | 55 | 55 | 53 | 53 | 142,000 |
| 2008/05/27 | 55 | 56 | 54 | 56 | 82,000 |
| 2008/05/26 | 55 | 56 | 54 | 56 | 63,000 |
| 2008/05/23 | 56 | 57 | 54 | 55 | 211,000 |
| 2008/05/22 | 55 | 57 | 55 | 55 | 56,000 |
| 2008/05/21 | 57 | 58 | 56 | 57 | 209,000 |
| 2008/05/20 | 57 | 58 | 56 | 58 | 123,000 |
| 2008/05/19 | 56 | 57 | 55 | 56 | 109,000 |
| 2008/05/16 | 59 | 59 | 56 | 56 | 249,000 |
| 2008/05/15 | 58 | 59 | 58 | 59 | 163,000 |
| 2008/05/14 | 59 | 59 | 57 | 58 | 206,000 |
| 2008/05/13 | 59 | 60 | 58 | 58 | 158,000 |
| 2008/05/12 | 59 | 59 | 58 | 58 | 96,000 |
| 2008/05/09 | 61 | 62 | 58 | 60 | 311,000 |
| 2008/05/08 | 61 | 63 | 60 | 61 | 213,000 |
| 2008/05/07 | 59 | 63 | 59 | 63 | 474,000 |
| 2008/05/02 | 62 | 64 | 60 | 61 | 1,036,000 |
| 2008/05/01 | 62 | 62 | 59 | 59 | 315,000 |
| 2008/04/30 | 61 | 64 | 59 | 63 | 708,000 |
| 2008/04/28 | 58 | 61 | 58 | 60 | 381,000 |
| 2008/04/25 | 59 | 61 | 57 | 57 | 477,000 |
| 2008/04/24 | 55 | 60 | 54 | 57 | 734,000 |
| 2008/04/23 | 55 | 57 | 54 | 55 | 180,000 |
| 2008/04/22 | 55 | 56 | 55 | 56 | 79,000 |
| 2008/04/21 | 57 | 57 | 56 | 56 | 148,000 |
| 2008/04/18 | 56 | 56 | 55 | 56 | 95,000 |
| 2008/04/17 | 56 | 58 | 55 | 56 | 281,000 |
| 2008/04/16 | 55 | 56 | 54 | 56 | 241,000 |
| 2008/04/15 | 55 | 55 | 53 | 53 | 260,000 |
| 2008/04/14 | 53 | 57 | 53 | 56 | 629,000 |
| 2008/04/11 | 58 | 61 | 58 | 61 | 152,000 |
| 2008/04/10 | 58 | 58 | 56 | 57 | 258,000 |
| 2008/04/09 | 63 | 64 | 59 | 59 | 417,000 |
| 2008/04/08 | 65 | 66 | 62 | 63 | 136,000 |
| 2008/04/07 | 66 | 66 | 65 | 65 | 52,000 |
| 2008/04/04 | 67 | 67 | 64 | 65 | 192,000 |
| 2008/04/03 | 66 | 68 | 66 | 67 | 89,000 |
| 2008/04/02 | 65 | 69 | 63 | 68 | 391,000 |
| 2008/04/01 | 67 | 68 | 61 | 62 | 247,000 |
| 2008/03/31 | 68 | 69 | 66 | 66 | 50,000 |
| 2008/03/28 | 66 | 69 | 66 | 68 | 94,000 |
| 2008/03/27 | 68 | 70 | 66 | 67 | 290,000 |
| 2008/03/26 | 71 | 72 | 70 | 70 | 47,000 |
| 2008/03/25 | 73 | 73 | 71 | 72 | 187,000 |
| 2008/03/24 | 73 | 73 | 71 | 71 | 216,000 |
| 2008/03/21 | 69 | 74 | 68 | 73 | 296,000 |
| 2008/03/19 | 71 | 73 | 70 | 72 | 206,000 |
| 2008/03/18 | 65 | 70 | 65 | 70 | 210,000 |
| 2008/03/17 | 68 | 69 | 65 | 67 | 328,000 |
| 2008/03/14 | 73 | 74 | 68 | 71 | 447,000 |
| 2008/03/13 | 76 | 77 | 72 | 74 | 167,000 |
| 2008/03/12 | 78 | 78 | 75 | 76 | 154,000 |
| 2008/03/11 | 70 | 74 | 70 | 74 | 215,000 |
| 2008/03/10 | 73 | 75 | 70 | 72 | 374,000 |
| 2008/03/07 | 77 | 78 | 75 | 75 | 244,000 |
| 2008/03/06 | 77 | 82 | 77 | 78 | 165,000 |
| 2008/03/05 | 79 | 79 | 77 | 78 | 218,000 |
| 2008/03/04 | 82 | 83 | 78 | 78 | 337,000 |
| 2008/03/03 | 79 | 83 | 79 | 81 | 361,000 |
| 2008/02/29 | 87 | 88 | 84 | 87 | 333,000 |
| 2008/02/28 | 86 | 89 | 86 | 89 | 358,000 |
| 2008/02/27 | 85 | 86 | 84 | 85 | 167,000 |
| 2008/02/26 | 86 | 87 | 84 | 85 | 274,000 |
| 2008/02/25 | 87 | 87 | 83 | 85 | 276,000 |
| 2008/02/22 | 84 | 88 | 83 | 86 | 447,000 |
| 2008/02/21 | 89 | 90 | 84 | 85 | 508,000 |
| 2008/02/20 | 88 | 95 | 84 | 85 | 1,123,000 |
| 2008/02/19 | 84 | 95 | 83 | 90 | 769,000 |
| 2008/02/18 | 80 | 87 | 79 | 84 | 982,000 |
| 2008/02/15 | 70 | 81 | 70 | 81 | 777,000 |
| 2008/02/14 | 72 | 73 | 70 | 72 | 197,000 |
| 2008/02/13 | 70 | 73 | 69 | 69 | 261,000 |
| 2008/02/12 | 67 | 70 | 66 | 69 | 590,000 |
| 2008/02/08 | 77 | 77 | 73 | 74 | 252,000 |
| 2008/02/07 | 78 | 78 | 76 | 77 | 230,000 |
| 2008/02/06 | 75 | 79 | 74 | 79 | 312,000 |
| 2008/02/05 | 81 | 81 | 78 | 78 | 355,000 |
| 2008/02/04 | 82 | 84 | 80 | 81 | 392,000 |
| 2008/02/01 | 81 | 84 | 80 | 80 | 430,000 |
| 2008/01/31 | 77 | 81 | 76 | 81 | 516,000 |
| 2008/01/30 | 75 | 83 | 74 | 79 | 902,000 |
| 2008/01/29 | 72 | 75 | 71 | 75 | 650,000 |
| 2008/01/28 | 73 | 74 | 71 | 71 | 369,000 |
| 2008/01/25 | 74 | 75 | 70 | 73 | 562,000 |
| 2008/01/24 | 71 | 74 | 69 | 74 | 565,000 |
| 2008/01/23 | 74 | 75 | 67 | 69 | 831,000 |
| 2008/01/22 | 70 | 72 | 68 | 69 | 466,000 |
| 2008/01/21 | 75 | 77 | 73 | 75 | 330,000 |
| 2008/01/18 | 70 | 80 | 69 | 80 | 659,000 |
| 2008/01/17 | 74 | 78 | 71 | 76 | 615,000 |
| 2008/01/16 | 75 | 75 | 69 | 73 | 1,040,000 |
| 2008/01/15 | 87 | 87 | 73 | 75 | 1,726,000 |
| 2008/01/11 | 95 | 97 | 75 | 85 | 3,299,000 |
| 2008/01/10 | 112 | 113 | 110 | 110 | 93,000 |
| 2008/01/09 | 106 | 114 | 105 | 114 | 512,000 |
| 2008/01/08 | 111 | 114 | 109 | 113 | 171,000 |
| 2008/01/07 | 112 | 114 | 111 | 112 | 142,000 |
| 2008/01/04 | 115 | 115 | 113 | 115 | 179,000 |