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 |
---|---|---|---|---|---|
2013/12/30 | 134 | 135 | 130 | 132 | 71,200 |
2013/12/27 | 135 | 135 | 132 | 133 | 18,900 |
2013/12/26 | 131 | 137 | 131 | 136 | 169,100 |
2013/12/25 | 129 | 131 | 127 | 131 | 331,200 |
2013/12/24 | 127 | 131 | 124 | 126 | 238,400 |
2013/12/20 | 130 | 130 | 121 | 127 | 144,700 |
2013/12/19 | 127 | 135 | 125 | 131 | 187,800 |
2013/12/18 | 123 | 130 | 122 | 123 | 91,100 |
2013/12/17 | 124 | 127 | 123 | 126 | 40,200 |
2013/12/16 | 132 | 132 | 123 | 123 | 186,700 |
2013/12/13 | 134 | 136 | 132 | 133 | 222,100 |
2013/12/12 | 138 | 139 | 136 | 138 | 62,600 |
2013/12/11 | 139 | 140 | 138 | 139 | 30,500 |
2013/12/10 | 140 | 140 | 138 | 138 | 54,400 |
2013/12/09 | 141 | 142 | 139 | 141 | 31,100 |
2013/12/06 | 140 | 144 | 140 | 141 | 52,500 |
2013/12/05 | 144 | 144 | 141 | 142 | 57,900 |
2013/12/04 | 140 | 144 | 140 | 144 | 158,200 |
2013/12/03 | 141 | 143 | 138 | 142 | 44,200 |
2013/12/02 | 138 | 143 | 138 | 140 | 39,100 |
2013/11/29 | 145 | 145 | 140 | 140 | 38,400 |
2013/11/28 | 147 | 147 | 141 | 145 | 29,900 |
2013/11/27 | 140 | 144 | 140 | 143 | 27,100 |
2013/11/26 | 139 | 140 | 139 | 140 | 22,600 |
2013/11/25 | 139 | 141 | 139 | 139 | 18,100 |
2013/11/22 | 141 | 142 | 139 | 139 | 29,900 |
2013/11/21 | 141 | 145 | 140 | 141 | 38,900 |
2013/11/20 | 144 | 145 | 141 | 142 | 19,600 |
2013/11/19 | 139 | 145 | 139 | 145 | 28,900 |
2013/11/18 | 140 | 142 | 139 | 139 | 25,200 |
2013/11/15 | 137 | 139 | 137 | 139 | 49,300 |
2013/11/14 | 138 | 138 | 135 | 136 | 48,200 |
2013/11/13 | 135 | 139 | 134 | 138 | 24,400 |
2013/11/12 | 135 | 139 | 135 | 138 | 21,900 |
2013/11/11 | 142 | 143 | 135 | 135 | 143,500 |
2013/11/08 | 142 | 145 | 141 | 144 | 17,800 |
2013/11/07 | 146 | 148 | 141 | 145 | 28,300 |
2013/11/06 | 142 | 146 | 142 | 146 | 29,700 |
2013/11/05 | 141 | 145 | 141 | 145 | 39,700 |
2013/11/01 | 146 | 149 | 142 | 145 | 76,800 |
2013/10/31 | 149 | 150 | 145 | 145 | 135,900 |
2013/10/30 | 156 | 158 | 149 | 151 | 109,000 |
2013/10/29 | 152 | 157 | 149 | 156 | 79,700 |
2013/10/28 | 156 | 161 | 150 | 150 | 250,100 |
2013/10/25 | 153 | 164 | 153 | 160 | 354,700 |
2013/10/24 | 145 | 154 | 145 | 153 | 194,200 |
2013/10/23 | 151 | 151 | 142 | 147 | 266,800 |
2013/10/22 | 152 | 153 | 148 | 151 | 154,100 |
2013/10/21 | 146 | 154 | 145 | 151 | 561,500 |
2013/10/18 | 134 | 142 | 134 | 139 | 78,300 |
2013/10/17 | 135 | 138 | 132 | 137 | 60,400 |
2013/10/16 | 134 | 136 | 132 | 135 | 45,200 |
2013/10/15 | 139 | 141 | 133 | 136 | 80,200 |
2013/10/11 | 135 | 141 | 134 | 136 | 135,100 |
2013/10/10 | 133 | 138 | 132 | 137 | 48,900 |
2013/10/09 | 127 | 133 | 125 | 132 | 32,100 |
2013/10/08 | 125 | 128 | 121 | 127 | 48,800 |
2013/10/07 | 131 | 133 | 127 | 127 | 61,200 |
2013/10/04 | 132 | 134 | 130 | 131 | 38,700 |
2013/10/03 | 135 | 137 | 130 | 134 | 55,200 |
2013/10/02 | 136 | 140 | 131 | 134 | 72,700 |
2013/10/01 | 143 | 146 | 133 | 137 | 393,500 |
2013/09/30 | 135 | 135 | 131 | 133 | 68,700 |
2013/09/27 | 131 | 136 | 131 | 133 | 27,100 |
2013/09/26 | 131 | 134 | 130 | 131 | 45,800 |
2013/09/25 | 134 | 135 | 130 | 130 | 57,300 |
2013/09/24 | 131 | 138 | 129 | 135 | 121,200 |
2013/09/20 | 134 | 134 | 129 | 130 | 83,100 |
2013/09/19 | 136 | 137 | 133 | 134 | 82,000 |
2013/09/18 | 133 | 136 | 131 | 135 | 57,900 |
2013/09/17 | 135 | 135 | 129 | 133 | 101,600 |
2013/09/13 | 127 | 132 | 126 | 131 | 150,500 |
2013/09/12 | 128 | 130 | 127 | 127 | 88,700 |
2013/09/11 | 127 | 140 | 125 | 132 | 362,900 |
2013/09/10 | 125 | 127 | 121 | 126 | 80,800 |
2013/09/09 | 127 | 129 | 122 | 123 | 111,400 |
2013/09/06 | 125 | 125 | 121 | 121 | 68,600 |
2013/09/05 | 128 | 128 | 124 | 125 | 83,500 |
2013/09/04 | 134 | 134 | 123 | 128 | 293,700 |
2013/09/03 | 130 | 135 | 130 | 134 | 124,200 |
2013/09/02 | 130 | 130 | 128 | 130 | 54,900 |
2013/08/30 | 129 | 132 | 128 | 130 | 78,600 |
2013/08/29 | 133 | 134 | 129 | 132 | 217,300 |
2013/08/28 | 129 | 150 | 129 | 136 | 596,400 |
2013/08/27 | 131 | 132 | 129 | 132 | 142,200 |
2013/08/26 | 135 | 135 | 130 | 132 | 155,200 |
2013/08/23 | 138 | 142 | 133 | 135 | 299,100 |
2013/08/22 | 138 | 143 | 133 | 139 | 351,500 |
2013/08/21 | 142 | 144 | 134 | 138 | 591,600 |
2013/08/20 | 145 | 147 | 140 | 141 | 1,054,200 |
2013/08/19 | 156 | 158 | 150 | 154 | 901,100 |
2013/08/16 | 177 | 185 | 149 | 160 | 4,530,800 |
2013/08/15 | 178 | 181 | 172 | 181 | 2,938,500 |
2013/08/14 | 125 | 134 | 125 | 131 | 374,400 |
2013/08/13 | 123 | 134 | 119 | 123 | 402,700 |
2013/08/12 | 116 | 127 | 110 | 121 | 355,700 |
2013/08/09 | 117 | 117 | 111 | 111 | 31,300 |
2013/08/08 | 116 | 118 | 113 | 116 | 14,100 |
2013/08/07 | 117 | 117 | 111 | 115 | 36,600 |
2013/08/06 | 122 | 128 | 111 | 119 | 260,500 |
2013/08/05 | 106 | 125 | 104 | 117 | 432,600 |
2013/08/02 | 102 | 105 | 101 | 104 | 69,200 |
2013/08/01 | 101 | 104 | 101 | 103 | 15,900 |
2013/07/31 | 100 | 104 | 100 | 101 | 6,200 |
2013/07/30 | 100 | 101 | 96 | 100 | 13,800 |
2013/07/29 | 103 | 103 | 100 | 100 | 25,200 |
2013/07/26 | 104 | 104 | 102 | 103 | 20,000 |
2013/07/25 | 106 | 108 | 105 | 105 | 25,100 |
2013/07/24 | 103 | 108 | 102 | 106 | 57,600 |
2013/07/23 | 104 | 107 | 102 | 102 | 34,700 |
2013/07/22 | 106 | 108 | 103 | 106 | 29,100 |
2013/07/19 | 109 | 110 | 105 | 105 | 47,000 |
2013/07/18 | 111 | 111 | 107 | 109 | 17,900 |
2013/07/17 | 109 | 111 | 108 | 110 | 47,100 |
2013/07/16 | 106 | 113 | 106 | 109 | 65,300 |
2013/07/12 | 107 | 109 | 104 | 106 | 25,000 |
2013/07/11 | 100 | 106 | 100 | 106 | 34,800 |
2013/07/10 | 105 | 106 | 99 | 101 | 31,100 |
2013/07/09 | 106 | 106 | 104 | 105 | 15,800 |
2013/07/08 | 107 | 109 | 105 | 105 | 40,600 |
2013/07/05 | 109 | 109 | 104 | 105 | 59,800 |
2013/07/04 | 101 | 110 | 101 | 107 | 104,300 |
2013/07/03 | 97 | 101 | 97 | 101 | 38,300 |
2013/07/02 | 97 | 99 | 96 | 99 | 48,500 |
2013/07/01 | 95 | 95 | 93 | 94 | 22,100 |
2013/06/28 | 91 | 96 | 91 | 95 | 35,900 |
2013/06/27 | 90 | 92 | 83 | 89 | 50,100 |
2013/06/26 | 94 | 94 | 87 | 88 | 65,400 |
2013/06/25 | 96 | 98 | 90 | 92 | 67,900 |
2013/06/24 | 99 | 99 | 96 | 96 | 16,100 |
2013/06/21 | 97 | 98 | 93 | 98 | 46,900 |
2013/06/20 | 101 | 103 | 99 | 102 | 19,200 |
2013/06/19 | 100 | 103 | 100 | 103 | 133,800 |
2013/06/18 | 97 | 99 | 97 | 98 | 27,400 |
2013/06/17 | 94 | 98 | 94 | 98 | 24,100 |
2013/06/14 | 92 | 95 | 90 | 95 | 43,700 |
2013/06/13 | 94 | 95 | 89 | 91 | 50,000 |
2013/06/12 | 92 | 95 | 92 | 95 | 30,200 |
2013/06/11 | 96 | 96 | 94 | 95 | 22,800 |
2013/06/10 | 94 | 98 | 93 | 95 | 101,400 |
2013/06/07 | 92 | 96 | 84 | 89 | 341,600 |
2013/06/06 | 107 | 107 | 90 | 107 | 66,000 |
2013/06/05 | 113 | 113 | 107 | 107 | 28,000 |
2013/06/04 | 109 | 113 | 102 | 113 | 157,400 |
2013/06/03 | 112 | 112 | 108 | 109 | 26,000 |
2013/05/31 | 113 | 119 | 108 | 112 | 71,000 |
2013/05/30 | 117 | 119 | 111 | 112 | 63,900 |
2013/05/29 | 119 | 120 | 115 | 118 | 8,100 |
2013/05/28 | 115 | 119 | 112 | 115 | 60,400 |
2013/05/27 | 117 | 121 | 112 | 116 | 60,000 |
2013/05/24 | 120 | 125 | 118 | 123 | 80,200 |
2013/05/23 | 130 | 131 | 117 | 119 | 100,400 |
2013/05/22 | 135 | 135 | 131 | 133 | 98,700 |
2013/05/21 | 135 | 135 | 130 | 130 | 36,500 |
2013/05/20 | 133 | 138 | 131 | 135 | 80,200 |
2013/05/17 | 129 | 132 | 124 | 131 | 83,600 |
2013/05/16 | 125 | 126 | 113 | 120 | 137,600 |
2013/05/15 | 133 | 136 | 121 | 127 | 193,800 |
2013/05/14 | 142 | 142 | 136 | 137 | 29,400 |
2013/05/13 | 138 | 142 | 135 | 142 | 139,000 |
2013/05/10 | 144 | 148 | 136 | 142 | 149,900 |
2013/05/09 | 150 | 150 | 145 | 148 | 59,800 |
2013/05/08 | 151 | 153 | 147 | 149 | 92,500 |
2013/05/07 | 150 | 151 | 148 | 149 | 52,600 |
2013/05/02 | 147 | 148 | 144 | 146 | 50,900 |
2013/05/01 | 150 | 152 | 142 | 145 | 117,000 |
2013/04/30 | 147 | 153 | 146 | 150 | 74,800 |
2013/04/26 | 151 | 152 | 146 | 151 | 85,100 |
2013/04/25 | 149 | 152 | 145 | 147 | 46,200 |
2013/04/24 | 151 | 154 | 146 | 150 | 96,700 |
2013/04/23 | 150 | 158 | 150 | 151 | 158,200 |
2013/04/22 | 139 | 154 | 139 | 151 | 176,000 |
2013/04/19 | 136 | 139 | 133 | 138 | 34,700 |
2013/04/18 | 141 | 141 | 132 | 132 | 62,000 |
2013/04/17 | 138 | 140 | 133 | 139 | 98,600 |
2013/04/16 | 138 | 140 | 133 | 138 | 70,800 |
2013/04/15 | 142 | 145 | 138 | 141 | 51,800 |
2013/04/12 | 142 | 148 | 139 | 143 | 63,300 |
2013/04/11 | 142 | 155 | 138 | 143 | 277,500 |
2013/04/10 | 158 | 164 | 131 | 138 | 348,400 |
2013/04/09 | 170 | 179 | 152 | 158 | 375,100 |
2013/04/08 | 146 | 158 | 142 | 158 | 354,500 |
2013/04/05 | 139 | 166 | 136 | 139 | 676,000 |
2013/04/04 | 139 | 139 | 129 | 136 | 130,600 |
2013/04/03 | 120 | 144 | 116 | 138 | 619,300 |
2013/04/02 | 114 | 121 | 113 | 121 | 90,500 |
2013/04/01 | 124 | 126 | 117 | 121 | 117,000 |
2013/03/29 | 129 | 130 | 121 | 128 | 83,600 |
2013/03/28 | 132 | 135 | 129 | 132 | 37,600 |
2013/03/27 | 133 | 137 | 131 | 134 | 46,300 |
2013/03/26 | 131 | 135 | 130 | 135 | 59,100 |
2013/03/25 | 132 | 134 | 130 | 133 | 41,400 |
2013/03/22 | 129 | 132 | 129 | 132 | 36,000 |
2013/03/21 | 128 | 131 | 127 | 130 | 14,100 |
2013/03/19 | 128 | 133 | 128 | 130 | 75,900 |
2013/03/18 | 128 | 129 | 127 | 129 | 38,600 |
2013/03/15 | 131 | 135 | 126 | 129 | 118,100 |
2013/03/14 | 132 | 132 | 128 | 130 | 25,600 |
2013/03/13 | 130 | 140 | 125 | 132 | 250,600 |
2013/03/12 | 123 | 131 | 123 | 128 | 152,300 |
2013/03/11 | 123 | 132 | 122 | 124 | 208,000 |
2013/03/08 | 124 | 126 | 122 | 126 | 60,300 |
2013/03/07 | 120 | 127 | 120 | 126 | 165,000 |
2013/03/06 | 120 | 124 | 114 | 121 | 217,600 |
2013/03/05 | 118 | 120 | 112 | 113 | 163,200 |
2013/03/04 | 110 | 120 | 110 | 116 | 306,300 |
2013/03/01 | 104 | 108 | 103 | 108 | 33,700 |
2013/02/28 | 101 | 105 | 101 | 104 | 36,700 |
2013/02/27 | 103 | 103 | 101 | 102 | 15,800 |
2013/02/26 | 102 | 103 | 100 | 101 | 30,900 |
2013/02/25 | 97 | 105 | 97 | 105 | 67,400 |
2013/02/22 | 99 | 101 | 97 | 99 | 30,100 |
2013/02/21 | 100 | 101 | 97 | 101 | 11,300 |
2013/02/20 | 99 | 107 | 99 | 101 | 40,900 |
2013/02/19 | 97 | 99 | 97 | 99 | 27,500 |
2013/02/18 | 94 | 100 | 94 | 97 | 27,800 |
2013/02/15 | 96 | 97 | 91 | 93 | 69,400 |
2013/02/14 | 97 | 98 | 96 | 96 | 38,800 |
2013/02/13 | 103 | 105 | 96 | 97 | 97,000 |
2013/02/12 | 109 | 112 | 106 | 106 | 73,800 |
2013/02/08 | 112 | 112 | 108 | 111 | 63,600 |
2013/02/07 | 109 | 116 | 107 | 110 | 211,300 |
2013/02/06 | 112 | 112 | 105 | 107 | 104,100 |
2013/02/05 | 104 | 129 | 104 | 110 | 554,900 |
2013/02/04 | 102 | 105 | 100 | 103 | 154,400 |
2013/02/01 | 100 | 102 | 99 | 102 | 3,100 |
2013/01/31 | 100 | 100 | 98 | 100 | 14,700 |
2013/01/30 | 101 | 101 | 99 | 99 | 27,300 |
2013/01/29 | 103 | 103 | 100 | 101 | 12,600 |
2013/01/28 | 102 | 103 | 102 | 103 | 22,300 |
2013/01/25 | 102 | 102 | 98 | 102 | 9,800 |
2013/01/24 | 97 | 101 | 93 | 101 | 87,600 |
2013/01/23 | 98 | 101 | 97 | 98 | 36,000 |
2013/01/22 | 101 | 101 | 98 | 98 | 14,600 |
2013/01/21 | 101 | 102 | 99 | 101 | 19,300 |
2013/01/18 | 99 | 103 | 99 | 103 | 21,400 |
2013/01/17 | 97 | 100 | 95 | 99 | 39,800 |
2013/01/16 | 104 | 104 | 96 | 98 | 61,000 |
2013/01/15 | 105 | 105 | 100 | 103 | 52,000 |
2013/01/11 | 101 | 104 | 99 | 103 | 66,700 |
2013/01/10 | 97 | 101 | 96 | 100 | 49,500 |
2013/01/09 | 97 | 97 | 93 | 97 | 39,500 |
2013/01/08 | 98 | 99 | 97 | 98 | 24,000 |
2013/01/07 | 99 | 101 | 98 | 99 | 65,600 |
2013/01/04 | 99 | 102 | 98 | 99 | 101,600 |