[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 
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
2016-04-21195.00197.00192.00194.0010880021156200
2016-04-20195.00203.00194.00196.0024700048891500
2016-04-19191.00196.00190.00195.0021530041633700
2016-04-18188.00191.00182.00191.0018560034566900
2016-04-15191.00193.00186.00189.0013640025774100
2016-04-14191.00197.00190.00194.007330014107700
2016-04-13190.00198.00190.00194.0024680047958900
2016-04-12192.00193.00188.00188.008870016892200
2016-04-11198.00198.00188.00192.0018280035193600
2016-04-08182.00194.00182.00192.0018870035626300
2016-04-07180.00191.00180.00187.0013720025534600
2016-04-06176.00187.00174.00183.0020780037117400
2016-04-05190.00190.00177.00181.0035540064527000
2016-04-04187.00197.00181.00189.0026390049470000
2016-04-01196.00198.00182.00187.00582800110610000
2016-03-31198.00201.00194.00198.0033560066152000
2016-03-30202.00207.00199.00199.00704800142519800
2016-03-29198.00205.00197.00200.00642300129451100
2016-03-28197.00205.00193.00198.001148600227018200
2016-03-25188.00203.00187.00199.004066500800608300
2016-03-24180.00187.00178.00181.0047290086097400
2016-03-23182.00188.00179.00184.00648600119240800
2016-03-22178.00185.00173.00184.00977000175750700
2016-03-18159.00189.00158.00178.001952400346229300
2016-03-17157.00169.00156.00160.00619000100013000
2016-03-16157.00160.00155.00155.0010540016639900
2016-03-15155.00157.00154.00157.00500007805200
2016-03-14157.00159.00154.00156.006790010588400
2016-03-11150.00157.00150.00153.008980013756900
2016-03-10151.00153.00150.00150.0010190015438100
2016-03-09158.00158.00151.00152.00487007427000
2016-03-08159.00161.00155.00155.00353005589400
2016-03-07160.00160.00155.00157.00322005072100
2016-03-04160.00162.00158.00161.00284004552800
2016-03-03152.00160.00152.00157.00539008455600
2016-03-02154.00155.00151.00151.00474007207800
2016-03-01149.00154.00148.00150.00465007007300
2016-02-29149.00156.00149.00154.00585008990300
2016-02-26150.00152.00147.00148.00520007729200
2016-02-25149.00152.00149.00149.00244003659600
2016-02-24148.00151.00147.00151.00333004975600
2016-02-23152.00157.00148.00149.007550011394100
2016-02-22148.00157.00148.00151.0023910036545800
2016-02-19148.00171.00145.00146.002187800346106400
2016-02-18146.00149.00142.00145.00360005220400
2016-02-17142.00147.00136.00142.00536007505100
2016-02-16136.00147.00136.00142.00391005557200
2016-02-15132.00139.00130.00139.00695009307200
2016-02-12135.00136.00124.00127.0027160035143400
2016-02-10150.00151.00138.00143.0011820016982200
2016-02-09152.00153.00142.00147.0017870026068700
2016-02-08153.00162.00153.00157.00292004565100
2016-02-05163.00163.00152.00156.0017940028305700
2016-02-04164.00166.00161.00163.008700014197700
2016-02-03168.00168.00163.00163.00551009094600
2016-02-02175.00178.00167.00169.0014290024519200
2016-02-01168.00182.00167.00175.0034440059406500
2016-01-29160.00167.00156.00167.0015210024774900
2016-01-28163.00165.00159.00159.006830011060600
2016-01-27161.00163.00160.00162.00447007182700
2016-01-26164.00164.00154.00157.0010100016034300
2016-01-25162.00165.00158.00165.00441007161200
2016-01-22156.00162.00156.00160.006420010192600
2016-01-21163.00165.00152.00156.0017980028548500
2016-01-20170.00172.00159.00163.0021160034880000
2016-01-19163.00170.00161.00169.0025950043158300
2016-01-18166.00170.00161.00165.0054770089987900
2016-01-15182.00195.00173.00176.001527400282181100
2016-01-14173.00174.00164.00174.00624900106131900
2016-01-13164.00181.00162.00178.00643800112046700
2016-01-12166.00173.00160.00165.0034990058262500
2016-01-08154.00175.00152.00170.0044220073657500
2016-01-07158.00159.00156.00156.00504007916700
2016-01-06162.00164.00157.00160.0017140027380600
2016-01-05159.00163.00156.00163.009950015884400
2016-01-04159.00162.00158.00158.0011150017760800
2015-12-30154.00164.00154.00162.0026050041674100
2015-12-29151.00158.00149.00156.0010500016164400
2015-12-28148.00154.00148.00153.0014770022321100
2015-12-25152.00154.00147.00148.0026090039159800
2015-12-24165.00171.00154.00154.0048050077706000
2015-12-22165.00172.00163.00169.0026910045152500
2015-12-21164.00170.00160.00167.0024990041098000
2015-12-18166.00174.00164.00164.00953300160581400
2015-12-17168.00171.00164.00164.00633400105600400
2015-12-16176.00177.00167.00167.001072700183395700
2015-12-15192.00203.00172.00174.003937100743480800
2015-12-14195.00196.00184.00187.002474300468979900
2015-12-11206.00212.00192.00203.0095397001935881600
2015-12-10180.00218.00180.00209.00217872004481141100
2015-12-09192.00198.00172.00179.0079698001491890100
2015-12-08152.00203.00152.00203.0075181001381884300
2015-12-07155.00161.00151.00154.0027380042512300
2015-12-04149.00154.00146.00150.0013750020673100
2015-12-03147.00152.00146.00149.00616009187700
2015-12-02146.00150.00146.00148.00533007885100
2015-12-01145.00147.00145.00146.00309004509700

   ※ 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