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 |
---|---|---|---|---|---|
2012/12/28 | 95 | 97 | 93 | 97 | 56,200 |
2012/12/27 | 91 | 95 | 91 | 94 | 79,800 |
2012/12/26 | 89 | 91 | 89 | 91 | 24,900 |
2012/12/25 | 90 | 90 | 87 | 89 | 70,800 |
2012/12/21 | 91 | 93 | 89 | 90 | 61,000 |
2012/12/20 | 88 | 92 | 88 | 92 | 57,000 |
2012/12/19 | 89 | 90 | 88 | 90 | 38,500 |
2012/12/18 | 89 | 90 | 87 | 89 | 58,700 |
2012/12/17 | 88 | 89 | 87 | 88 | 14,900 |
2012/12/14 | 89 | 89 | 87 | 88 | 4,800 |
2012/12/13 | 87 | 90 | 87 | 89 | 61,800 |
2012/12/12 | 87 | 87 | 84 | 86 | 45,500 |
2012/12/11 | 88 | 89 | 87 | 87 | 2,000 |
2012/12/10 | 89 | 90 | 87 | 88 | 22,700 |
2012/12/07 | 86 | 89 | 86 | 89 | 37,600 |
2012/12/06 | 85 | 86 | 85 | 86 | 15,200 |
2012/12/05 | 85 | 86 | 84 | 85 | 20,600 |
2012/12/04 | 85 | 87 | 84 | 85 | 14,000 |
2012/12/03 | 84 | 86 | 84 | 85 | 7,100 |
2012/11/30 | 86 | 86 | 84 | 85 | 8,000 |
2012/11/29 | 86 | 87 | 84 | 86 | 16,400 |
2012/11/28 | 88 | 88 | 87 | 87 | 12,900 |
2012/11/27 | 86 | 87 | 86 | 87 | 4,500 |
2012/11/26 | 86 | 87 | 86 | 87 | 19,500 |
2012/11/22 | 85 | 86 | 84 | 86 | 12,000 |
2012/11/21 | 85 | 86 | 85 | 86 | 4,200 |
2012/11/20 | 84 | 87 | 84 | 84 | 24,200 |
2012/11/19 | 84 | 84 | 83 | 83 | 25,500 |
2012/11/16 | 84 | 84 | 82 | 82 | 10,100 |
2012/11/15 | 83 | 84 | 83 | 83 | 19,400 |
2012/11/14 | 83 | 84 | 83 | 84 | 8,300 |
2012/11/13 | 83 | 84 | 83 | 83 | 7,700 |
2012/11/12 | 83 | 84 | 82 | 84 | 12,400 |
2012/11/09 | 86 | 86 | 82 | 83 | 100,900 |
2012/11/08 | 91 | 91 | 88 | 89 | 20,700 |
2012/11/07 | 89 | 89 | 88 | 89 | 4,000 |
2012/11/06 | 88 | 92 | 88 | 89 | 25,800 |
2012/11/05 | 89 | 92 | 86 | 88 | 39,300 |
2012/11/02 | 86 | 89 | 86 | 89 | 26,900 |
2012/11/01 | 87 | 87 | 86 | 87 | 8,800 |
2012/10/31 | 86 | 87 | 85 | 85 | 7,800 |
2012/10/30 | 89 | 95 | 85 | 86 | 105,100 |
2012/10/29 | 84 | 85 | 84 | 85 | 6,400 |
2012/10/26 | 84 | 86 | 84 | 85 | 8,200 |
2012/10/25 | 84 | 86 | 84 | 86 | 4,500 |
2012/10/24 | 85 | 86 | 83 | 85 | 19,800 |
2012/10/23 | 85 | 86 | 85 | 85 | 3,200 |
2012/10/22 | 85 | 87 | 84 | 86 | 13,300 |
2012/10/19 | 84 | 87 | 84 | 87 | 17,000 |
2012/10/18 | 85 | 85 | 84 | 85 | 7,600 |
2012/10/17 | 84 | 86 | 84 | 86 | 21,400 |
2012/10/16 | 84 | 85 | 83 | 84 | 19,000 |
2012/10/15 | 85 | 86 | 84 | 86 | 2,000 |
2012/10/12 | 85 | 86 | 84 | 86 | 1,900 |
2012/10/11 | 84 | 86 | 84 | 86 | 4,700 |
2012/10/10 | 85 | 85 | 84 | 84 | 13,700 |
2012/10/09 | 85 | 87 | 85 | 85 | 10,900 |
2012/10/05 | 84 | 89 | 84 | 87 | 99,100 |
2012/10/04 | 83 | 84 | 82 | 82 | 20,400 |
2012/10/03 | 84 | 84 | 83 | 83 | 7,500 |
2012/10/02 | 83 | 84 | 82 | 82 | 11,000 |
2012/10/01 | 83 | 84 | 82 | 82 | 36,700 |
2012/09/28 | 83 | 83 | 82 | 83 | 56,900 |
2012/09/27 | 85 | 86 | 82 | 83 | 159,900 |
2012/09/26 | 84 | 100 | 84 | 89 | 990,300 |
2012/09/25 | 80 | 80 | 79 | 80 | 4,300 |
2012/09/24 | 79 | 82 | 79 | 81 | 25,600 |
2012/09/21 | 79 | 79 | 78 | 78 | 22,900 |
2012/09/20 | 80 | 81 | 77 | 79 | 29,400 |
2012/09/19 | 80 | 81 | 77 | 80 | 63,900 |
2012/09/18 | 80 | 82 | 80 | 80 | 14,100 |
2012/09/14 | 79 | 80 | 78 | 80 | 27,900 |
2012/09/13 | 81 | 81 | 78 | 78 | 20,700 |
2012/09/12 | 78 | 80 | 77 | 80 | 52,100 |
2012/09/11 | 80 | 82 | 79 | 79 | 34,800 |
2012/09/10 | 82 | 83 | 82 | 82 | 4,500 |
2012/09/07 | 82 | 83 | 81 | 82 | 21,800 |
2012/09/06 | 80 | 81 | 80 | 81 | 15,600 |
2012/09/05 | 83 | 84 | 80 | 80 | 49,300 |
2012/09/04 | 84 | 84 | 84 | 84 | 5,300 |
2012/09/03 | 84 | 85 | 84 | 84 | 23,700 |
2012/08/31 | 84 | 85 | 84 | 84 | 31,300 |
2012/08/30 | 84 | 85 | 83 | 85 | 30,900 |
2012/08/29 | 87 | 87 | 84 | 84 | 13,500 |
2012/08/28 | 87 | 87 | 84 | 85 | 17,800 |
2012/08/27 | 87 | 87 | 85 | 85 | 32,400 |
2012/08/24 | 88 | 88 | 87 | 87 | 42,600 |
2012/08/23 | 87 | 88 | 86 | 86 | 21,500 |
2012/08/22 | 88 | 88 | 85 | 87 | 26,200 |
2012/08/21 | 90 | 90 | 87 | 89 | 8,900 |
2012/08/20 | 90 | 92 | 88 | 90 | 39,200 |
2012/08/17 | 89 | 90 | 88 | 89 | 19,300 |
2012/08/16 | 90 | 90 | 90 | 90 | 400 |
2012/08/15 | 89 | 90 | 88 | 90 | 6,300 |
2012/08/14 | 89 | 89 | 88 | 89 | 6,900 |
2012/08/13 | 89 | 91 | 89 | 90 | 2,600 |
2012/08/10 | 89 | 89 | 88 | 89 | 12,600 |
2012/08/09 | 89 | 90 | 89 | 90 | 13,200 |
2012/08/08 | 89 | 90 | 87 | 89 | 15,300 |
2012/08/07 | 89 | 92 | 89 | 91 | 3,200 |
2012/08/06 | 89 | 91 | 89 | 91 | 3,600 |
2012/08/03 | 89 | 91 | 89 | 91 | 7,400 |
2012/08/02 | 90 | 91 | 89 | 91 | 24,200 |
2012/08/01 | 94 | 95 | 90 | 91 | 11,200 |
2012/07/31 | 96 | 96 | 91 | 93 | 6,200 |
2012/07/30 | 92 | 95 | 92 | 94 | 14,700 |
2012/07/27 | 90 | 95 | 90 | 91 | 32,200 |
2012/07/26 | 83 | 89 | 83 | 88 | 53,400 |
2012/07/25 | 85 | 85 | 82 | 84 | 21,000 |
2012/07/24 | 82 | 85 | 82 | 84 | 12,400 |
2012/07/23 | 89 | 89 | 82 | 84 | 111,900 |
2012/07/20 | 91 | 95 | 89 | 90 | 49,100 |
2012/07/19 | 91 | 92 | 91 | 92 | 5,000 |
2012/07/18 | 94 | 96 | 90 | 92 | 18,500 |
2012/07/17 | 92 | 95 | 92 | 93 | 39,400 |
2012/07/13 | 94 | 96 | 89 | 90 | 68,800 |
2012/07/12 | 98 | 99 | 88 | 91 | 243,500 |
2012/07/11 | 98 | 101 | 96 | 98 | 37,200 |
2012/07/10 | 97 | 105 | 97 | 102 | 55,800 |
2012/07/09 | 106 | 106 | 97 | 98 | 92,200 |
2012/07/06 | 105 | 110 | 105 | 106 | 50,800 |
2012/07/05 | 103 | 109 | 100 | 103 | 53,600 |
2012/07/04 | 109 | 109 | 102 | 105 | 33,700 |
2012/07/03 | 110 | 111 | 108 | 109 | 17,700 |
2012/07/02 | 101 | 112 | 100 | 110 | 153,400 |
2012/06/29 | 99 | 101 | 99 | 101 | 20,900 |
2012/06/28 | 99 | 102 | 98 | 101 | 35,300 |
2012/06/27 | 100 | 101 | 97 | 101 | 7,500 |
2012/06/26 | 101 | 102 | 95 | 101 | 68,000 |
2012/06/25 | 99 | 106 | 98 | 100 | 43,200 |
2012/06/22 | 91 | 100 | 91 | 98 | 48,600 |
2012/06/21 | 95 | 96 | 93 | 96 | 55,900 |
2012/06/20 | 91 | 97 | 90 | 96 | 60,600 |
2012/06/19 | 89 | 90 | 87 | 90 | 15,400 |
2012/06/18 | 89 | 92 | 88 | 90 | 26,700 |
2012/06/15 | 86 | 87 | 86 | 86 | 2,300 |
2012/06/14 | 87 | 88 | 86 | 88 | 2,700 |
2012/06/13 | 87 | 88 | 87 | 87 | 2,800 |
2012/06/12 | 86 | 89 | 83 | 89 | 26,500 |
2012/06/11 | 89 | 89 | 86 | 88 | 9,800 |
2012/06/08 | 86 | 88 | 85 | 87 | 14,100 |
2012/06/07 | 89 | 90 | 85 | 87 | 16,200 |
2012/06/06 | 83 | 90 | 83 | 89 | 21,000 |
2012/06/05 | 84 | 86 | 83 | 83 | 5,000 |
2012/06/04 | 82 | 84 | 82 | 83 | 17,400 |
2012/06/01 | 89 | 89 | 84 | 84 | 18,600 |
2012/05/31 | 90 | 92 | 85 | 92 | 31,000 |
2012/05/30 | 93 | 93 | 88 | 91 | 24,700 |
2012/05/29 | 94 | 94 | 91 | 93 | 2,800 |
2012/05/28 | 92 | 95 | 90 | 94 | 17,000 |
2012/05/25 | 87 | 92 | 86 | 92 | 58,100 |
2012/05/24 | 89 | 89 | 85 | 88 | 33,700 |
2012/05/23 | 87 | 90 | 84 | 86 | 34,600 |
2012/05/22 | 85 | 88 | 82 | 85 | 93,700 |
2012/05/21 | 83 | 85 | 80 | 85 | 76,000 |
2012/05/18 | 83 | 84 | 81 | 83 | 143,700 |
2012/05/17 | 80 | 86 | 80 | 85 | 70,100 |
2012/05/16 | 89 | 89 | 80 | 83 | 362,700 |
2012/05/15 | 91 | 92 | 83 | 91 | 150,800 |
2012/05/14 | 95 | 106 | 86 | 96 | 141,700 |
2012/05/11 | 95 | 98 | 91 | 91 | 73,700 |
2012/05/10 | 102 | 102 | 101 | 101 | 4,600 |
2012/05/09 | 104 | 107 | 99 | 103 | 41,400 |
2012/05/08 | 103 | 107 | 100 | 107 | 32,400 |
2012/05/07 | 106 | 107 | 101 | 104 | 18,000 |
2012/05/02 | 108 | 109 | 105 | 108 | 27,300 |
2012/05/01 | 111 | 111 | 105 | 106 | 29,800 |
2012/04/27 | 110 | 111 | 107 | 111 | 20,900 |
2012/04/26 | 106 | 111 | 106 | 107 | 27,900 |
2012/04/25 | 105 | 107 | 104 | 105 | 10,000 |
2012/04/24 | 108 | 108 | 106 | 106 | 8,200 |
2012/04/23 | 105 | 110 | 105 | 106 | 30,100 |
2012/04/20 | 105 | 107 | 105 | 107 | 3,300 |
2012/04/19 | 107 | 108 | 104 | 105 | 59,600 |
2012/04/18 | 107 | 108 | 106 | 107 | 2,400 |
2012/04/17 | 106 | 110 | 104 | 105 | 16,600 |
2012/04/16 | 106 | 109 | 105 | 106 | 7,000 |
2012/04/13 | 110 | 110 | 106 | 108 | 30,300 |
2012/04/12 | 108 | 109 | 104 | 109 | 3,600 |
2012/04/11 | 108 | 110 | 103 | 110 | 21,700 |
2012/04/10 | 108 | 112 | 107 | 110 | 16,700 |
2012/04/09 | 110 | 111 | 107 | 108 | 31,100 |
2012/04/06 | 112 | 113 | 108 | 112 | 48,500 |
2012/04/05 | 112 | 114 | 110 | 112 | 32,000 |
2012/04/04 | 117 | 119 | 110 | 117 | 88,000 |
2012/04/03 | 120 | 121 | 118 | 118 | 6,500 |
2012/04/02 | 120 | 121 | 120 | 120 | 2,900 |
2012/03/30 | 117 | 122 | 117 | 120 | 40,900 |
2012/03/29 | 124 | 124 | 117 | 119 | 21,300 |
2012/03/28 | 120 | 123 | 118 | 123 | 25,400 |
2012/03/27 | 119 | 120 | 118 | 119 | 13,500 |
2012/03/26 | 119 | 121 | 118 | 119 | 8,800 |
2012/03/23 | 122 | 122 | 118 | 121 | 34,100 |
2012/03/22 | 121 | 124 | 121 | 124 | 18,800 |
2012/03/21 | 124 | 124 | 121 | 122 | 14,400 |
2012/03/19 | 122 | 124 | 122 | 123 | 10,500 |
2012/03/16 | 125 | 125 | 122 | 122 | 15,100 |
2012/03/15 | 126 | 127 | 123 | 126 | 20,800 |
2012/03/14 | 124 | 127 | 123 | 126 | 36,900 |
2012/03/13 | 124 | 124 | 121 | 123 | 11,200 |
2012/03/12 | 125 | 127 | 119 | 123 | 62,300 |
2012/03/09 | 116 | 119 | 116 | 119 | 28,200 |
2012/03/08 | 115 | 117 | 112 | 117 | 34,900 |
2012/03/07 | 113 | 115 | 112 | 115 | 22,100 |
2012/03/06 | 115 | 117 | 115 | 116 | 27,900 |
2012/03/05 | 118 | 120 | 115 | 116 | 89,600 |
2012/03/02 | 120 | 123 | 119 | 122 | 27,700 |
2012/03/01 | 126 | 126 | 120 | 122 | 61,500 |
2012/02/29 | 126 | 128 | 125 | 127 | 35,900 |
2012/02/28 | 130 | 130 | 124 | 127 | 65,300 |
2012/02/27 | 134 | 134 | 130 | 130 | 75,100 |
2012/02/24 | 128 | 130 | 127 | 130 | 71,500 |
2012/02/23 | 125 | 129 | 123 | 129 | 54,300 |
2012/02/22 | 120 | 125 | 118 | 124 | 71,400 |
2012/02/21 | 123 | 126 | 120 | 120 | 79,000 |
2012/02/20 | 129 | 129 | 122 | 123 | 134,200 |
2012/02/17 | 117 | 129 | 117 | 127 | 317,300 |
2012/02/16 | 117 | 118 | 114 | 117 | 23,200 |
2012/02/15 | 116 | 117 | 113 | 116 | 50,200 |
2012/02/14 | 115 | 119 | 114 | 117 | 48,900 |
2012/02/13 | 114 | 116 | 112 | 115 | 24,800 |
2012/02/10 | 118 | 118 | 113 | 114 | 85,900 |
2012/02/09 | 118 | 120 | 116 | 118 | 56,400 |
2012/02/08 | 115 | 118 | 115 | 118 | 55,000 |
2012/02/07 | 114 | 115 | 111 | 114 | 44,600 |
2012/02/06 | 115 | 118 | 111 | 115 | 36,400 |
2012/02/03 | 120 | 121 | 112 | 116 | 79,800 |
2012/02/02 | 118 | 120 | 115 | 118 | 60,300 |
2012/02/01 | 117 | 121 | 114 | 117 | 34,200 |
2012/01/31 | 113 | 123 | 113 | 114 | 106,800 |
2012/01/30 | 108 | 113 | 108 | 113 | 41,800 |
2012/01/27 | 107 | 110 | 107 | 110 | 53,400 |
2012/01/26 | 109 | 112 | 106 | 109 | 24,300 |
2012/01/25 | 112 | 112 | 109 | 109 | 38,400 |
2012/01/24 | 110 | 113 | 108 | 113 | 73,900 |
2012/01/23 | 104 | 111 | 104 | 107 | 61,600 |
2012/01/20 | 101 | 104 | 101 | 104 | 30,500 |
2012/01/19 | 103 | 105 | 99 | 101 | 50,600 |
2012/01/18 | 102 | 103 | 101 | 103 | 12,600 |
2012/01/17 | 102 | 102 | 100 | 102 | 45,800 |
2012/01/16 | 104 | 106 | 101 | 101 | 63,200 |
2012/01/13 | 103 | 105 | 102 | 104 | 22,400 |
2012/01/12 | 102 | 103 | 101 | 102 | 23,400 |
2012/01/11 | 103 | 103 | 101 | 102 | 31,300 |
2012/01/10 | 102 | 103 | 101 | 103 | 36,600 |
2012/01/06 | 103 | 104 | 102 | 102 | 36,200 |
2012/01/05 | 106 | 106 | 103 | 103 | 27,600 |
2012/01/04 | 104 | 108 | 104 | 106 | 21,100 |