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 |
---|---|---|---|---|---|
2011/12/30 | 104 | 104 | 102 | 104 | 15,500 |
2011/12/29 | 104 | 105 | 103 | 104 | 28,200 |
2011/12/28 | 103 | 105 | 103 | 105 | 42,200 |
2011/12/27 | 105 | 106 | 101 | 101 | 46,500 |
2011/12/26 | 107 | 109 | 105 | 107 | 32,200 |
2011/12/22 | 107 | 109 | 106 | 108 | 32,600 |
2011/12/21 | 111 | 111 | 106 | 111 | 64,200 |
2011/12/20 | 102 | 120 | 102 | 109 | 262,600 |
2011/12/19 | 115 | 115 | 100 | 103 | 303,500 |
2011/12/16 | 125 | 141 | 111 | 111 | 1,984,600 |
2011/12/15 | 105 | 106 | 104 | 105 | 23,800 |
2011/12/14 | 103 | 106 | 102 | 105 | 58,600 |
2011/12/13 | 101 | 103 | 101 | 103 | 40,100 |
2011/12/12 | 105 | 105 | 102 | 104 | 22,100 |
2011/12/09 | 103 | 104 | 102 | 104 | 17,600 |
2011/12/08 | 105 | 106 | 101 | 105 | 39,900 |
2011/12/07 | 105 | 107 | 105 | 105 | 22,000 |
2011/12/06 | 112 | 112 | 104 | 107 | 88,200 |
2011/12/05 | 107 | 115 | 104 | 111 | 128,000 |
2011/12/02 | 99 | 103 | 98 | 102 | 50,900 |
2011/12/01 | 103 | 105 | 96 | 100 | 151,400 |
2011/11/30 | 94 | 103 | 93 | 103 | 67,100 |
2011/11/29 | 92 | 95 | 92 | 95 | 90,000 |
2011/11/28 | 90 | 92 | 90 | 90 | 76,200 |
2011/11/25 | 94 | 96 | 90 | 90 | 91,200 |
2011/11/24 | 94 | 98 | 92 | 96 | 66,700 |
2011/11/22 | 93 | 96 | 92 | 95 | 16,800 |
2011/11/21 | 97 | 97 | 95 | 95 | 13,700 |
2011/11/18 | 96 | 98 | 95 | 96 | 24,900 |
2011/11/17 | 95 | 98 | 95 | 96 | 14,600 |
2011/11/16 | 98 | 99 | 95 | 95 | 56,500 |
2011/11/15 | 97 | 100 | 97 | 99 | 9,200 |
2011/11/14 | 96 | 99 | 95 | 99 | 61,000 |
2011/11/11 | 95 | 98 | 91 | 98 | 26,600 |
2011/11/10 | 98 | 98 | 90 | 95 | 137,200 |
2011/11/09 | 101 | 101 | 98 | 100 | 51,800 |
2011/11/08 | 103 | 105 | 101 | 101 | 96,000 |
2011/11/07 | 120 | 122 | 104 | 106 | 448,100 |
2011/11/04 | 134 | 134 | 128 | 129 | 16,000 |
2011/11/02 | 135 | 137 | 129 | 129 | 26,000 |
2011/11/01 | 138 | 140 | 137 | 140 | 14,700 |
2011/10/31 | 142 | 142 | 138 | 140 | 12,800 |
2011/10/28 | 142 | 145 | 139 | 141 | 19,600 |
2011/10/27 | 134 | 142 | 130 | 140 | 27,700 |
2011/10/26 | 135 | 135 | 130 | 134 | 71,600 |
2011/10/25 | 134 | 135 | 131 | 135 | 32,300 |
2011/10/24 | 123 | 131 | 117 | 131 | 45,600 |
2011/10/21 | 121 | 121 | 120 | 121 | 11,600 |
2011/10/20 | 122 | 123 | 118 | 119 | 5,000 |
2011/10/19 | 120 | 124 | 120 | 120 | 17,200 |
2011/10/18 | 123 | 123 | 119 | 119 | 27,100 |
2011/10/17 | 123 | 125 | 121 | 123 | 49,100 |
2011/10/14 | 122 | 122 | 119 | 120 | 14,000 |
2011/10/13 | 118 | 121 | 118 | 121 | 17,600 |
2011/10/12 | 117 | 119 | 117 | 118 | 19,700 |
2011/10/11 | 120 | 125 | 112 | 115 | 43,800 |
2011/10/07 | 107 | 110 | 107 | 108 | 14,000 |
2011/10/06 | 105 | 107 | 101 | 104 | 13,100 |
2011/10/05 | 110 | 110 | 100 | 103 | 58,400 |
2011/10/04 | 111 | 111 | 103 | 106 | 23,200 |
2011/10/03 | 116 | 117 | 111 | 111 | 24,500 |
2011/09/30 | 110 | 118 | 110 | 116 | 12,200 |
2011/09/29 | 109 | 114 | 104 | 111 | 52,400 |
2011/09/28 | 106 | 112 | 105 | 110 | 21,100 |
2011/09/27 | 105 | 108 | 101 | 103 | 45,500 |
2011/09/26 | 114 | 115 | 100 | 101 | 91,800 |
2011/09/22 | 120 | 121 | 114 | 118 | 32,000 |
2011/09/21 | 124 | 125 | 120 | 123 | 60,500 |
2011/09/20 | 124 | 127 | 123 | 126 | 14,500 |
2011/09/16 | 128 | 128 | 121 | 127 | 39,900 |
2011/09/15 | 131 | 131 | 124 | 126 | 22,200 |
2011/09/14 | 132 | 136 | 129 | 129 | 24,300 |
2011/09/13 | 128 | 134 | 128 | 131 | 13,000 |
2011/09/12 | 136 | 136 | 129 | 129 | 23,700 |
2011/09/09 | 135 | 140 | 135 | 137 | 4,500 |
2011/09/08 | 136 | 141 | 135 | 140 | 11,800 |
2011/09/07 | 133 | 141 | 133 | 136 | 23,000 |
2011/09/06 | 140 | 141 | 131 | 131 | 23,400 |
2011/09/05 | 141 | 143 | 138 | 139 | 12,100 |
2011/09/02 | 142 | 146 | 142 | 145 | 12,200 |
2011/09/01 | 144 | 147 | 142 | 146 | 13,100 |
2011/08/31 | 141 | 146 | 140 | 145 | 28,100 |
2011/08/30 | 138 | 141 | 137 | 141 | 18,400 |
2011/08/29 | 136 | 138 | 132 | 138 | 27,400 |
2011/08/26 | 131 | 136 | 129 | 136 | 24,400 |
2011/08/25 | 124 | 136 | 123 | 136 | 55,300 |
2011/08/24 | 136 | 136 | 127 | 128 | 55,900 |
2011/08/23 | 136 | 138 | 134 | 136 | 15,400 |
2011/08/22 | 140 | 143 | 135 | 135 | 26,200 |
2011/08/19 | 142 | 143 | 139 | 140 | 28,800 |
2011/08/18 | 144 | 146 | 143 | 144 | 7,200 |
2011/08/17 | 144 | 145 | 142 | 145 | 18,400 |
2011/08/16 | 149 | 149 | 145 | 145 | 5,300 |
2011/08/15 | 142 | 150 | 141 | 150 | 35,400 |
2011/08/12 | 144 | 144 | 141 | 142 | 28,900 |
2011/08/11 | 139 | 144 | 138 | 141 | 25,000 |
2011/08/10 | 146 | 153 | 142 | 144 | 57,300 |
2011/08/09 | 128 | 141 | 128 | 141 | 191,300 |
2011/08/08 | 148 | 154 | 146 | 148 | 29,100 |
2011/08/05 | 152 | 156 | 151 | 152 | 48,600 |
2011/08/04 | 157 | 164 | 157 | 162 | 29,900 |
2011/08/03 | 155 | 160 | 155 | 159 | 42,500 |
2011/08/02 | 165 | 165 | 161 | 162 | 16,400 |
2011/08/01 | 155 | 168 | 155 | 168 | 33,500 |
2011/07/29 | 162 | 165 | 154 | 158 | 96,100 |
2011/07/28 | 168 | 169 | 163 | 163 | 83,000 |
2011/07/27 | 173 | 174 | 169 | 170 | 41,100 |
2011/07/26 | 171 | 175 | 170 | 175 | 55,400 |
2011/07/25 | 177 | 177 | 173 | 173 | 70,600 |
2011/07/22 | 178 | 178 | 175 | 176 | 38,900 |
2011/07/21 | 177 | 179 | 176 | 178 | 34,700 |
2011/07/20 | 176 | 178 | 176 | 177 | 42,000 |
2011/07/19 | 181 | 183 | 178 | 178 | 92,400 |
2011/07/15 | 186 | 186 | 183 | 183 | 53,800 |
2011/07/14 | 187 | 189 | 186 | 186 | 49,900 |
2011/07/13 | 185 | 190 | 184 | 190 | 72,800 |
2011/07/12 | 187 | 189 | 185 | 185 | 169,100 |
2011/07/11 | 185 | 196 | 184 | 195 | 417,500 |
2011/07/08 | 176 | 182 | 175 | 182 | 76,700 |
2011/07/07 | 174 | 178 | 174 | 175 | 39,500 |
2011/07/06 | 176 | 178 | 174 | 174 | 84,900 |
2011/07/05 | 178 | 180 | 176 | 176 | 82,100 |
2011/07/04 | 178 | 184 | 178 | 181 | 66,800 |
2011/07/01 | 183 | 183 | 179 | 179 | 88,000 |
2011/06/30 | 188 | 189 | 183 | 183 | 159,500 |
2011/06/29 | 189 | 195 | 187 | 191 | 105,600 |
2011/06/28 | 185 | 193 | 181 | 192 | 104,600 |
2011/06/27 | 183 | 185 | 182 | 182 | 28,600 |
2011/06/24 | 181 | 185 | 181 | 185 | 40,300 |
2011/06/23 | 184 | 184 | 180 | 184 | 84,800 |
2011/06/22 | 182 | 187 | 182 | 185 | 127,000 |
2011/06/21 | 174 | 192 | 174 | 182 | 259,400 |
2011/06/20 | 176 | 177 | 174 | 174 | 117,900 |
2011/06/17 | 187 | 188 | 175 | 175 | 353,400 |
2011/06/16 | 189 | 192 | 186 | 187 | 181,200 |
2011/06/15 | 189 | 198 | 189 | 190 | 260,200 |
2011/06/14 | 194 | 196 | 189 | 190 | 201,500 |
2011/06/13 | 187 | 199 | 186 | 191 | 298,900 |
2011/06/10 | 194 | 196 | 185 | 190 | 572,000 |
2011/06/09 | 206 | 207 | 195 | 196 | 927,600 |
2011/06/08 | 186 | 205 | 183 | 205 | 2,636,300 |
2011/06/07 | 186 | 194 | 182 | 186 | 1,833,300 |
2011/06/06 | 194 | 195 | 177 | 182 | 1,435,400 |
2011/06/03 | 214 | 223 | 188 | 194 | 3,882,300 |
2011/06/02 | 222 | 242 | 208 | 210 | 5,322,700 |
2011/06/01 | 212 | 224 | 206 | 224 | 5,542,700 |
2011/05/31 | 139 | 174 | 128 | 174 | 761,800 |
2011/05/30 | 125 | 126 | 118 | 124 | 29,800 |
2011/05/27 | 125 | 126 | 124 | 125 | 7,500 |
2011/05/26 | 126 | 127 | 126 | 126 | 3,100 |
2011/05/25 | 126 | 128 | 125 | 125 | 18,800 |
2011/05/24 | 127 | 128 | 125 | 127 | 10,700 |
2011/05/23 | 129 | 130 | 127 | 127 | 20,600 |
2011/05/20 | 130 | 133 | 129 | 129 | 20,600 |
2011/05/19 | 134 | 134 | 130 | 131 | 17,300 |
2011/05/18 | 131 | 137 | 131 | 134 | 15,000 |
2011/05/17 | 127 | 132 | 126 | 131 | 15,600 |
2011/05/16 | 132 | 133 | 125 | 127 | 70,500 |
2011/05/13 | 145 | 145 | 135 | 135 | 95,100 |
2011/05/12 | 144 | 147 | 142 | 144 | 27,900 |
2011/05/11 | 143 | 145 | 142 | 143 | 17,400 |
2011/05/10 | 144 | 145 | 142 | 142 | 46,700 |
2011/05/09 | 143 | 145 | 142 | 145 | 10,800 |
2011/05/06 | 143 | 146 | 142 | 145 | 10,200 |
2011/05/02 | 145 | 146 | 143 | 145 | 12,600 |
2011/04/28 | 147 | 147 | 143 | 146 | 30,400 |
2011/04/27 | 147 | 147 | 143 | 147 | 25,700 |
2011/04/26 | 145 | 149 | 145 | 145 | 17,000 |
2011/04/25 | 141 | 147 | 141 | 144 | 10,400 |
2011/04/22 | 138 | 142 | 137 | 140 | 31,300 |
2011/04/21 | 145 | 147 | 141 | 141 | 38,600 |
2011/04/20 | 145 | 147 | 145 | 147 | 24,600 |
2011/04/19 | 146 | 148 | 145 | 145 | 43,800 |
2011/04/18 | 150 | 150 | 147 | 148 | 35,300 |
2011/04/15 | 149 | 150 | 146 | 150 | 58,700 |
2011/04/14 | 150 | 150 | 146 | 150 | 52,900 |
2011/04/13 | 149 | 150 | 146 | 150 | 63,700 |
2011/04/12 | 152 | 154 | 146 | 149 | 86,000 |
2011/04/11 | 156 | 157 | 152 | 155 | 53,800 |
2011/04/08 | 148 | 154 | 145 | 154 | 74,600 |
2011/04/07 | 148 | 150 | 146 | 150 | 120,100 |
2011/04/06 | 148 | 152 | 147 | 150 | 81,000 |
2011/04/05 | 154 | 155 | 147 | 150 | 210,300 |
2011/04/04 | 165 | 170 | 158 | 158 | 364,000 |
2011/04/01 | 150 | 163 | 144 | 157 | 467,700 |
2011/03/31 | 140 | 149 | 140 | 148 | 370,400 |
2011/03/30 | 158 | 165 | 139 | 145 | 1,678,200 |
2011/03/29 | 115 | 127 | 110 | 118 | 250,600 |
2011/03/28 | 120 | 122 | 107 | 107 | 112,500 |
2011/03/25 | 124 | 124 | 117 | 124 | 77,400 |
2011/03/24 | 127 | 127 | 116 | 124 | 154,000 |
2011/03/23 | 132 | 135 | 129 | 129 | 170,300 |
2011/03/22 | 130 | 141 | 123 | 136 | 326,800 |
2011/03/18 | 99 | 118 | 99 | 110 | 390,600 |
2011/03/17 | 77 | 97 | 77 | 94 | 294,100 |
2011/03/16 | 75 | 95 | 75 | 87 | 526,400 |
2011/03/15 | 110 | 114 | 74 | 90 | 445,800 |
2011/03/14 | 125 | 149 | 122 | 124 | 193,400 |
2011/03/11 | 170 | 172 | 169 | 170 | 25,200 |
2011/03/10 | 177 | 177 | 172 | 174 | 42,000 |
2011/03/09 | 179 | 183 | 176 | 178 | 27,700 |
2011/03/08 | 178 | 180 | 176 | 178 | 27,700 |
2011/03/07 | 180 | 181 | 176 | 178 | 20,400 |
2011/03/04 | 180 | 181 | 177 | 180 | 31,100 |
2011/03/03 | 175 | 181 | 175 | 179 | 263,000 |
2011/03/02 | 185 | 187 | 183 | 187 | 13,100 |
2011/03/01 | 188 | 188 | 185 | 187 | 16,100 |
2011/02/28 | 185 | 185 | 183 | 185 | 8,100 |
2011/02/25 | 182 | 185 | 181 | 185 | 30,100 |
2011/02/24 | 183 | 185 | 183 | 183 | 30,400 |
2011/02/23 | 185 | 191 | 182 | 189 | 31,000 |
2011/02/22 | 189 | 190 | 185 | 185 | 49,000 |
2011/02/21 | 195 | 195 | 190 | 191 | 31,700 |
2011/02/18 | 192 | 197 | 192 | 192 | 16,100 |
2011/02/17 | 196 | 198 | 190 | 196 | 45,600 |
2011/02/16 | 185 | 195 | 185 | 193 | 70,000 |
2011/02/15 | 184 | 186 | 182 | 186 | 29,700 |
2011/02/14 | 182 | 188 | 181 | 185 | 44,200 |
2011/02/10 | 187 | 187 | 182 | 182 | 57,800 |
2011/02/09 | 190 | 192 | 184 | 186 | 155,400 |
2011/02/08 | 195 | 200 | 194 | 199 | 62,600 |
2011/02/07 | 196 | 200 | 191 | 198 | 79,800 |
2011/02/04 | 194 | 200 | 190 | 195 | 125,200 |
2011/02/03 | 192 | 197 | 192 | 195 | 49,400 |
2011/02/02 | 189 | 191 | 185 | 191 | 40,100 |
2011/02/01 | 184 | 187 | 183 | 186 | 26,100 |
2011/01/31 | 182 | 188 | 182 | 187 | 35,500 |
2011/01/28 | 192 | 192 | 182 | 189 | 90,300 |
2011/01/27 | 193 | 194 | 189 | 193 | 28,200 |
2011/01/26 | 193 | 198 | 193 | 196 | 15,900 |
2011/01/25 | 195 | 197 | 193 | 197 | 16,800 |
2011/01/24 | 195 | 197 | 186 | 193 | 34,600 |
2011/01/21 | 207 | 208 | 190 | 196 | 102,200 |
2011/01/20 | 211 | 211 | 205 | 208 | 53,100 |
2011/01/19 | 212 | 216 | 208 | 211 | 78,700 |
2011/01/18 | 214 | 214 | 205 | 210 | 60,400 |
2011/01/17 | 211 | 220 | 210 | 211 | 62,200 |
2011/01/14 | 210 | 220 | 209 | 210 | 114,700 |
2011/01/13 | 226 | 227 | 218 | 221 | 124,100 |
2011/01/12 | 210 | 223 | 209 | 221 | 301,600 |
2011/01/11 | 202 | 210 | 200 | 210 | 98,400 |
2011/01/07 | 202 | 203 | 200 | 203 | 21,800 |
2011/01/06 | 201 | 203 | 199 | 203 | 44,600 |
2011/01/05 | 201 | 203 | 197 | 201 | 39,900 |
2011/01/04 | 198 | 201 | 198 | 201 | 30,600 |