[3121 東証2部] マーチャント・バンカーズ 日足 時系列データ

[3121 東証2部] マーチャント・バンカーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28377.00383.00377.00380.0011140042292400
2017-04-27378.00386.00378.00380.008370031984300
2017-04-26383.00390.00375.00378.00276700105964800
2017-04-25376.00393.00374.00385.0023650090220700
2017-04-24377.00382.00370.00372.0015630058593000
2017-04-21384.00387.00372.00377.0022010083063300
2017-04-20395.00399.00381.00383.00303600117455700
2017-04-19384.00395.00384.00394.0019860077642400
2017-04-18385.00393.00381.00383.00270900104788000
2017-04-17371.00396.00371.00385.0013520052058600
2017-04-14375.00383.00370.00375.0016520062000100
2017-04-13365.00387.00363.00382.0020960078765600
2017-04-12380.00382.00366.00373.0023040085998500
2017-04-11384.00390.00375.00386.0017560067034400
2017-04-10385.00393.00380.00384.0017570067662400
2017-04-07392.00401.00363.00380.00747300284074400
2017-04-06387.00401.00379.00396.00492000191703500
2017-04-05391.00402.00387.00395.00345000136131300
2017-04-04409.00409.00375.00387.00734200287784100
2017-04-03418.00418.00406.00412.00263000108323000
2017-03-31412.00418.00404.00408.00426700175114100
2017-03-30418.00422.00400.00403.001025600421988600
2017-03-29424.00444.00423.00434.00770300334949600
2017-03-28425.00427.00416.00424.00321400135248400
2017-03-27431.00440.00417.00417.00591100252720900
2017-03-24430.00437.00422.00431.00836400358270100
2017-03-23444.00458.00432.00437.00983400436627400
2017-03-22441.00457.00435.00440.001165200518698300
2017-03-21454.00467.00445.00449.002063700936119500
2017-03-17507.00516.00463.00473.001852000894403100
2017-03-16517.00534.00501.00511.001285100662742500
2017-03-15553.00569.00502.00522.0024856001314710900
2017-03-14539.00588.00526.00555.0030527001702177300
2017-03-13598.00611.00538.00539.0031671001823690100
2017-03-10670.00678.00592.00623.0036866002336116200
2017-03-09693.00693.00661.00680.0014936001013516600
2017-03-08657.00697.00645.00687.0032252002193291200
2017-03-07649.00711.00647.00667.0074764005079138600
2017-03-06622.00644.00611.00631.0023961001508063400
2017-03-03599.00642.00589.00631.0038247002376522800
2017-03-02564.00618.00556.00601.0045711002686820400
2017-03-01515.00562.00511.00556.0027446001485582100
2017-02-28523.00525.00510.00519.00938800487146700
2017-02-27510.00526.00506.00518.001560400807474600
2017-02-24492.00520.00485.00516.0024040001214070900
2017-02-23488.00510.00484.00496.001637700814811000
2017-02-22492.00496.00463.00480.001602900772392900
2017-02-21453.00507.00433.00495.0054521002628963800
2017-02-20421.00472.00416.00463.001442600639628800
2017-02-17422.00425.00405.00421.00918200382846900
2017-02-16383.00424.00381.00416.002385700978079500
2017-02-15380.00383.00373.00381.0010250038808500
2017-02-14388.00394.00375.00375.00487100187172200
2017-02-13355.00385.00354.00375.00344200127871200
2017-02-10361.00361.00353.00355.007000024898400
2017-02-09347.00363.00347.00357.0011940042688000
2017-02-08343.00349.00335.00347.0011490039216500
2017-02-07353.00353.00344.00344.006230021597000
2017-02-06366.00366.00345.00350.008530030117600
2017-02-03370.00371.00343.00352.00283400100170400
2017-02-02373.00383.00364.00366.0019530072818200
2017-02-01368.00384.00363.00378.00387300145514400
2017-01-31388.00400.00373.00373.00531400205759800
2017-01-30369.00394.00361.00389.001032700395429300
2017-01-27325.00399.00324.00376.001775800657349600
2017-01-26311.00339.00308.00331.00327400106610900
2017-01-25304.00309.00304.00307.004510013756600
2017-01-24305.00309.00304.00304.00273008344800
2017-01-23308.00309.00306.00306.003480010705600
2017-01-20309.00314.00309.00309.00234007255000
2017-01-19307.00319.00307.00313.005770017997900
2017-01-18308.00308.00305.00308.00325009957900
2017-01-17307.00309.00306.00306.00153004707600
2017-01-16307.00310.00307.00307.00128003947700
2017-01-13307.00311.00307.00308.00303009350900
2017-01-12308.00314.00307.00307.007010021739800
2017-01-11311.00313.00308.00308.004100012716800
2017-01-10312.00317.00310.00310.004050012657900
2017-01-06313.00315.00312.00312.00274008582200
2017-01-05309.00319.00307.00310.0010040031451200
2017-01-04309.00315.00307.00307.005260016278400
2016-12-30306.00313.00304.00308.007910024322100
2016-12-29302.00310.00302.00305.007570023213900
2016-12-28303.00306.00301.00303.004360013260200
2016-12-27296.00302.00296.00300.005530016550100
2016-12-26298.00303.00297.00298.006470019344700
2016-12-22307.00307.00297.00300.0014390043418200
2016-12-21305.00319.00305.00305.0015270046951500
2016-12-20304.00326.00301.00306.00685500211915200
2016-12-19290.00291.00279.00281.0024870070781400
2016-12-16300.00300.00291.00292.0011820034871400
2016-12-15300.00304.00295.00303.0022480067287500
2016-12-14305.00305.00299.00302.0025520076845000
2016-12-13303.00309.00301.00302.0015460046894800
2016-12-12305.00309.00302.00302.0022800069666900
2016-12-09309.00313.00307.00313.0011090034289300
2016-12-08312.00314.00307.00308.008960027718500
2016-12-07312.00317.00311.00312.0010840033980500
2016-12-06319.00321.00311.00314.008220025979600
2016-12-05302.00322.00302.00314.0019760061989500
2016-12-02304.00308.00300.00302.0013160039941000
2016-12-01307.00315.00306.00306.0013030040231100
2016-11-30308.00313.00306.00310.005870018171000
2016-11-29327.00334.00308.00308.00323900103215300
2016-11-28305.00326.00305.00319.0021190067379600
2016-11-25308.00314.00303.00303.0013230040598900
2016-11-24310.00314.00307.00308.0010220031584700
2016-11-22315.00318.00308.00315.0013940043582400
2016-11-21319.00323.00312.00318.0012390039415000
2016-11-18325.00331.00315.00317.0030160096864400
2016-11-17305.00344.00305.00329.00479700156429600
2016-11-16310.00318.00302.00305.00362600111678200
2016-11-15295.00319.00294.00311.00407700124726200
2016-11-14285.00318.00285.00305.00355200107464000
2016-11-11299.00300.00287.00291.0030990090695600
2016-11-10300.00316.00300.00304.00456400139672400
2016-11-09306.00306.00283.00293.00665900195993500
2016-11-08323.00326.00293.00298.001079300331308900
2016-11-07328.00348.00307.00342.001004400323136000
2016-11-04357.00358.00332.00336.00660100226339100
2016-11-02359.00367.00354.00354.00488500175206300
2016-11-01359.00369.00354.00356.00409800147009100
2016-10-31350.00369.00350.00361.00590800212359500
2016-10-28357.00372.00355.00360.00711000256684500
2016-10-27355.00372.00350.00362.001360200488363700
2016-10-26380.00386.00365.00372.001091000409834900
2016-10-25421.00425.00368.00388.0027820001072921800
2016-10-24492.00493.00417.00417.001670500735923600
2016-10-21517.00519.00485.00497.00794700397679400
2016-10-20524.00544.00515.00517.00488000255860400
2016-10-19514.00527.00512.00526.00277800143925200
2016-10-18522.00531.00507.00514.00548400284746200
2016-10-17513.00535.00501.00527.00777400403685700
2016-10-14540.00548.00503.00512.00940000499523700
2016-10-13526.00541.00521.00534.00730400388963500
2016-10-12499.00542.00490.00532.001476200772174200
2016-10-11494.00506.00482.00496.00519900257469100
2016-10-07501.00524.00479.00494.001901900953174000
2016-10-06461.00500.00456.00500.0020953001016255700
2016-10-05456.00460.00450.00454.00327200148628400
2016-10-04460.00465.00443.00458.00455300207278600
2016-10-03467.00475.00458.00463.00474500220120300
2016-09-30450.00463.00448.00458.00517000234632400
2016-09-29460.00471.00442.00455.001032800468871400
2016-09-28458.00480.00446.00469.0022306001036235000
2016-09-27430.00467.00423.00464.0029940001339121800
2016-09-26392.00433.00387.00429.001569900654711400
2016-09-23376.00396.00376.00391.00621500241385600
2016-09-21373.00385.00371.00378.00396800149943900
2016-09-20360.00386.00360.00378.001153300426784700
2016-09-16386.00388.00351.00371.001900000698521300
2016-09-15386.00396.00375.00389.00934200360973800
2016-09-14394.00400.00362.00394.002524900965808800
2016-09-13381.00396.00376.00395.001350000525011800
2016-09-12362.00387.00362.00371.001188600443505700
2016-09-09343.00365.00341.00362.00851700305200000
2016-09-08345.00352.00325.00348.00985100336672500
2016-09-07312.00359.00311.00343.002487400843513900
2016-09-06308.00323.00305.00313.00943500294501800
2016-09-05297.00311.00295.00308.00803000243822900
2016-09-02293.00305.00292.00296.00827500246998900
2016-09-01280.00294.00280.00294.00732600211333500
2016-08-31282.00284.00271.00280.00733900203679000
2016-08-30299.00312.00271.00286.0036365001051112400
2016-08-29266.00305.00261.00294.001754200501308400
2016-08-26259.00267.00256.00266.00597200156585800
2016-08-25243.00265.00239.00265.00643600162498300
2016-08-24241.00255.00241.00242.00564000139115800
2016-08-23232.00242.00232.00242.0029440070156900
2016-08-22232.00235.00231.00232.008590020053800
2016-08-19233.00236.00231.00235.0022770053291000
2016-08-18234.00234.00229.00231.008840020460000
2016-08-17231.00233.00229.00233.0014070032517000
2016-08-16227.00231.00225.00228.0011890027212000
2016-08-15221.00228.00219.00226.0015950035794600
2016-08-12229.00229.00215.00221.0037240082661200
2016-08-10227.00238.00227.00232.0019860046150800
2016-08-09240.00243.00224.00227.00484000112544200
2016-08-08242.00246.00238.00239.00441900107077300
2016-08-05238.00242.00232.00238.00830400197994900
2016-08-04231.00238.00231.00236.00783600184211700
2016-08-03220.00234.00219.00231.00813200185143900
2016-08-02207.00226.00204.00226.00702600152185800
2016-08-01202.00205.00200.00203.005490011141900
2016-07-29199.00202.00197.00201.00490009757400
2016-07-28200.00201.00199.00200.00232004635900
2016-07-27200.00202.00196.00202.007350014680600
2016-07-26200.00203.00200.00200.00342006877000
2016-07-25200.00201.00199.00200.00410008197800
2016-07-22202.00204.00199.00201.006820013684200
2016-07-21210.00211.00197.00200.0022870046717800
2016-07-20212.00215.00207.00209.0040220084858900
2016-07-19198.00210.00197.00209.0032070065984300
2016-07-15201.00202.00197.00197.007610015176700
2016-07-14203.00204.00200.00201.005870011830700
2016-07-13200.00205.00197.00203.0023750047664800
2016-07-12200.00201.00198.00198.00381007584800
2016-07-11197.00200.00196.00198.008170016202900
2016-07-08196.00199.00194.00195.007760015167500
2016-07-07202.00210.00197.00198.0016050032433500
2016-07-06198.00202.00194.00202.0014020027622200
2016-07-05199.00203.00196.00200.0010770021457800
2016-07-04197.00202.00197.00198.0013720027211100
2016-07-01192.00201.00190.00198.00515800101310000
2016-06-30185.00192.00185.00190.0014260027097900
2016-06-29180.00187.00180.00184.007420013586700
2016-06-28178.00186.00176.00183.008620015607900
2016-06-27168.00185.00168.00182.009670017196700
2016-06-24190.00190.00154.00166.0032240055495300
2016-06-23188.00191.00183.00189.0015830029397600
2016-06-22189.00190.00183.00188.0011290021132400
2016-06-21191.00195.00188.00189.007590014487100
2016-06-20181.00193.00181.00189.0017290032298800
2016-06-17182.00189.00179.00179.009210016927600
2016-06-16179.00183.00169.00180.0016040027954600
2016-06-15168.00175.00166.00174.0010790018416600
2016-06-14186.00187.00167.00168.0019000033421800
2016-06-13191.00191.00184.00184.0010030018674100
2016-06-10190.00194.00188.00193.0010090019282200
2016-06-09186.00190.00186.00189.00490009226900
2016-06-08190.00190.00186.00188.00327006118300
2016-06-07187.00190.00187.00189.005760010840700
2016-06-06185.00188.00185.00186.00534009939200
2016-06-03188.00190.00186.00188.0010450019559400
2016-06-02192.00192.00187.00191.0011730022120600
2016-06-01191.00194.00190.00192.006960013370700
2016-05-31192.00194.00192.00193.00389007497600
2016-05-30191.00196.00190.00192.009520018318200
2016-05-27188.00192.00187.00190.009170017373000
2016-05-26192.00193.00189.00190.009800018666000
2016-05-25195.00197.00191.00193.0015230029523600
2016-05-24194.00197.00193.00195.0020230039267700
2016-05-23197.00199.00191.00198.0039920078073900
2016-05-20182.00195.00181.00194.00578000110241500
2016-05-19180.00187.00179.00182.0012750023406300
2016-05-18180.00188.00176.00178.0021800039312100
2016-05-17180.00186.00179.00183.0020300036974800
2016-05-16185.00190.00179.00180.0033350061008300
2016-05-13208.00209.00187.00187.001121000218320500
2016-05-12222.00245.00211.00216.002640400605371700
2016-05-11209.00230.00206.00230.001523600334401000
2016-05-10207.00209.00205.00206.0011360023512900
2016-05-09200.00213.00199.00204.0028660059277200
2016-05-06201.00203.00197.00199.0018760037513100
2016-05-02195.00200.00193.00199.0017190033634700
2016-04-28206.00210.00196.00198.00577000117197700
2016-04-27196.00210.00193.00207.001098100222378800
2016-04-26197.00200.00184.00193.0029100056290700
2016-04-25195.00203.00194.00198.0025390050539500
2016-04-22194.00196.00190.00195.0014690028310900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog