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 |
---|---|---|---|---|---|
1995/12/29 | 239 | 239 | 239 | 239 | 5,011 |
1995/12/28 | 239 | 239 | 230 | 230 | 8,018 |
1995/12/27 | 230 | 239 | 230 | 239 | 10,022 |
1995/12/26 | 239 | 239 | 230 | 230 | 2,004 |
1995/12/25 | 246 | 246 | 242 | 242 | 10,022 |
1995/12/22 | 238 | 240 | 230 | 240 | 16,036 |
1995/12/21 | 227 | 242 | 227 | 241 | 21,047 |
1995/12/20 | 215 | 225 | 215 | 225 | 7,016 |
1995/12/19 | 222 | 222 | 213 | 213 | 2,004 |
1995/12/18 | 229 | 229 | 226 | 226 | 3,007 |
1995/12/15 | 214 | 226 | 214 | 226 | 22,049 |
1995/12/14 | 213 | 215 | 213 | 213 | 10,022 |
1995/12/13 | 221 | 221 | 212 | 212 | 5,011 |
1995/12/12 | 221 | 221 | 217 | 217 | 4,009 |
1995/12/11 | 221 | 223 | 212 | 212 | 10,022 |
1995/12/08 | 228 | 228 | 221 | 221 | 11,025 |
1995/12/07 | 218 | 220 | 218 | 220 | 13,029 |
1995/12/06 | 218 | 219 | 218 | 218 | 15,034 |
1995/12/05 | 222 | 223 | 221 | 221 | 4,009 |
1995/12/04 | 220 | 224 | 220 | 221 | 12,027 |
1995/12/01 | 244 | 244 | 237 | 237 | 43,096 |
1995/11/30 | 215 | 238 | 215 | 238 | 43,096 |
1995/11/29 | 205 | 215 | 203 | 213 | 45,101 |
1995/11/28 | 205 | 207 | 205 | 207 | 8,018 |
1995/11/27 | 200 | 205 | 200 | 205 | 17,038 |
1995/11/24 | 205 | 205 | 205 | 205 | 8,018 |
1995/11/22 | 205 | 205 | 201 | 205 | 13,029 |
1995/11/21 | 200 | 200 | 196 | 196 | 11,025 |
1995/11/20 | 198 | 198 | 197 | 197 | 2,004 |
1995/11/17 | 199 | 199 | 198 | 198 | 2,004 |
1995/11/16 | 198 | 199 | 195 | 199 | 13,029 |
1995/11/15 | 195 | 198 | 187 | 198 | 19,043 |
1995/11/14 | 185 | 190 | 183 | 190 | 7,016 |
1995/11/13 | 185 | 185 | 185 | 185 | 1,002 |
1995/11/09 | 193 | 193 | 193 | 193 | 1,002 |
1995/11/06 | 187 | 187 | 187 | 187 | 1,002 |
1995/11/02 | 195 | 195 | 186 | 186 | 4,009 |
1995/11/01 | 175 | 186 | 175 | 186 | 7,016 |
1995/10/31 | 175 | 175 | 175 | 175 | 6,013 |
1995/10/26 | 181 | 181 | 181 | 181 | 2,004 |
1995/10/24 | 180 | 180 | 180 | 180 | 1,002 |
1995/10/20 | 180 | 180 | 180 | 180 | 7,016 |
1995/10/19 | 180 | 180 | 180 | 180 | 6,013 |
1995/10/18 | 180 | 180 | 180 | 180 | 2,004 |
1995/10/17 | 180 | 180 | 180 | 180 | 2,004 |
1995/10/16 | 179 | 180 | 179 | 180 | 2,004 |
1995/10/13 | 180 | 180 | 180 | 180 | 3,007 |
1995/10/12 | 180 | 180 | 180 | 180 | 2,004 |
1995/10/09 | 181 | 181 | 180 | 180 | 5,011 |
1995/10/04 | 186 | 186 | 185 | 185 | 3,007 |
1995/10/03 | 186 | 186 | 186 | 186 | 3,007 |
1995/10/02 | 190 | 190 | 186 | 186 | 8,018 |
1995/09/29 | 186 | 186 | 185 | 185 | 4,009 |
1995/09/28 | 185 | 185 | 185 | 185 | 1,002 |
1995/09/27 | 190 | 190 | 185 | 185 | 7,016 |
1995/09/26 | 190 | 190 | 190 | 190 | 2,004 |
1995/09/20 | 196 | 196 | 196 | 196 | 2,004 |
1995/09/14 | 201 | 205 | 201 | 205 | 21,047 |
1995/09/13 | 201 | 201 | 201 | 201 | 2,004 |
1995/09/12 | 200 | 201 | 200 | 201 | 3,007 |
1995/09/08 | 204 | 204 | 204 | 204 | 2,004 |
1995/09/05 | 205 | 205 | 205 | 205 | 2,004 |
1995/09/04 | 205 | 205 | 205 | 205 | 1,002 |
1995/09/01 | 203 | 209 | 203 | 209 | 2,004 |
1995/08/30 | 203 | 203 | 203 | 203 | 1,002 |
1995/08/29 | 203 | 203 | 203 | 203 | 4,009 |
1995/08/28 | 206 | 206 | 206 | 206 | 1,002 |
1995/08/25 | 206 | 206 | 206 | 206 | 2,004 |
1995/08/24 | 210 | 210 | 206 | 206 | 5,011 |
1995/08/23 | 210 | 210 | 210 | 210 | 14,031 |
1995/08/22 | 205 | 209 | 190 | 209 | 16,036 |
1995/08/21 | 205 | 205 | 203 | 203 | 6,013 |
1995/08/18 | 205 | 205 | 203 | 203 | 12,027 |
1995/08/17 | 200 | 203 | 200 | 202 | 9,020 |
1995/08/16 | 199 | 199 | 199 | 199 | 3,007 |
1995/08/15 | 190 | 191 | 190 | 191 | 3,007 |
1995/08/14 | 195 | 195 | 195 | 195 | 4,009 |
1995/08/11 | 183 | 190 | 183 | 190 | 4,009 |
1995/08/10 | 181 | 181 | 181 | 181 | 3,007 |
1995/08/09 | 179 | 180 | 179 | 180 | 7,016 |
1995/08/07 | 182 | 182 | 182 | 182 | 1,002 |
1995/07/28 | 190 | 190 | 190 | 190 | 1,002 |
1995/07/27 | 190 | 190 | 190 | 190 | 1,002 |
1995/07/25 | 200 | 200 | 199 | 200 | 6,013 |
1995/07/21 | 200 | 200 | 197 | 197 | 6,013 |
1995/07/18 | 201 | 201 | 200 | 200 | 3,007 |
1995/07/17 | 200 | 200 | 200 | 200 | 3,007 |
1995/07/14 | 205 | 205 | 200 | 200 | 2,004 |
1995/07/13 | 205 | 205 | 205 | 205 | 1,002 |
1995/07/12 | 209 | 209 | 197 | 197 | 3,007 |
1995/07/11 | 209 | 209 | 209 | 209 | 1,002 |
1995/07/10 | 197 | 201 | 197 | 201 | 8,018 |
1995/07/07 | 190 | 190 | 190 | 190 | 4,009 |
1995/07/06 | 186 | 186 | 186 | 186 | 7,016 |
1995/07/05 | 186 | 186 | 186 | 186 | 2,004 |
1995/06/30 | 185 | 185 | 185 | 185 | 3,007 |
1995/06/28 | 190 | 190 | 190 | 190 | 2,004 |
1995/06/27 | 185 | 190 | 185 | 190 | 4,009 |
1995/06/26 | 190 | 190 | 190 | 190 | 1,002 |
1995/06/23 | 190 | 190 | 190 | 190 | 1,002 |
1995/06/22 | 188 | 190 | 188 | 190 | 2,004 |
1995/06/21 | 190 | 190 | 190 | 190 | 2,004 |
1995/06/19 | 190 | 190 | 190 | 190 | 1,002 |
1995/06/15 | 182 | 182 | 182 | 182 | 1,002 |
1995/06/13 | 179 | 181 | 179 | 181 | 3,007 |
1995/06/12 | 202 | 205 | 200 | 200 | 4,009 |
1995/06/09 | 201 | 201 | 201 | 201 | 1,002 |
1995/06/08 | 201 | 201 | 201 | 201 | 1,002 |
1995/06/07 | 210 | 210 | 210 | 210 | 1,002 |
1995/06/06 | 210 | 210 | 210 | 210 | 12,027 |
1995/06/05 | 215 | 215 | 215 | 215 | 1,002 |
1995/06/02 | 215 | 215 | 215 | 215 | 4,009 |
1995/06/01 | 210 | 210 | 210 | 210 | 1,002 |
1995/05/31 | 212 | 212 | 211 | 211 | 3,007 |
1995/05/30 | 222 | 222 | 211 | 211 | 4,009 |
1995/05/29 | 222 | 222 | 222 | 222 | 2,004 |
1995/05/26 | 215 | 223 | 215 | 223 | 5,011 |
1995/05/25 | 234 | 234 | 211 | 215 | 10,022 |
1995/05/24 | 230 | 230 | 229 | 229 | 6,013 |
1995/05/23 | 229 | 230 | 229 | 230 | 2,004 |
1995/05/22 | 229 | 230 | 229 | 230 | 5,011 |
1995/05/19 | 229 | 230 | 229 | 229 | 8,018 |
1995/05/16 | 228 | 229 | 228 | 229 | 3,007 |
1995/05/15 | 227 | 228 | 227 | 228 | 5,011 |
1995/05/12 | 224 | 224 | 224 | 224 | 1,002 |
1995/05/10 | 245 | 245 | 244 | 244 | 6,013 |
1995/05/09 | 248 | 249 | 247 | 249 | 22,049 |
1995/05/08 | 249 | 250 | 247 | 248 | 22,049 |
1995/05/02 | 222 | 228 | 222 | 228 | 10,022 |
1995/05/01 | 227 | 227 | 222 | 222 | 3,007 |
1995/04/28 | 220 | 221 | 218 | 218 | 5,011 |
1995/04/27 | 220 | 221 | 220 | 220 | 3,007 |
1995/04/26 | 217 | 217 | 217 | 217 | 1,002 |
1995/04/25 | 222 | 222 | 222 | 222 | 1,002 |
1995/04/24 | 228 | 228 | 221 | 221 | 2,004 |
1995/04/21 | 218 | 219 | 218 | 219 | 2,004 |
1995/04/20 | 228 | 228 | 218 | 218 | 3,007 |
1995/04/19 | 218 | 218 | 218 | 218 | 1,002 |
1995/04/17 | 217 | 217 | 217 | 217 | 11,025 |
1995/04/14 | 225 | 225 | 224 | 224 | 4,009 |
1995/04/13 | 224 | 224 | 223 | 223 | 2,004 |
1995/04/12 | 217 | 217 | 217 | 217 | 1,002 |
1995/04/11 | 224 | 225 | 224 | 225 | 7,016 |
1995/04/10 | 214 | 214 | 213 | 213 | 2,004 |
1995/04/06 | 213 | 213 | 213 | 213 | 4,009 |
1995/04/05 | 225 | 225 | 225 | 225 | 2,004 |
1995/04/04 | 228 | 228 | 228 | 228 | 1,002 |
1995/04/03 | 229 | 229 | 229 | 229 | 18,040 |
1995/03/31 | 230 | 230 | 228 | 229 | 7,016 |
1995/03/30 | 224 | 224 | 224 | 224 | 2,004 |
1995/03/29 | 228 | 228 | 224 | 224 | 4,009 |
1995/03/27 | 214 | 214 | 212 | 214 | 14,031 |
1995/03/24 | 211 | 211 | 210 | 210 | 10,022 |
1995/03/23 | 223 | 225 | 214 | 214 | 5,011 |
1995/03/22 | 229 | 229 | 225 | 225 | 12,027 |
1995/03/20 | 229 | 233 | 229 | 229 | 15,034 |
1995/03/17 | 227 | 236 | 227 | 229 | 9,020 |
1995/03/16 | 249 | 249 | 249 | 249 | 3,007 |
1995/03/15 | 249 | 249 | 249 | 249 | 3,007 |
1995/03/14 | 258 | 258 | 258 | 258 | 5,011 |
1995/03/13 | 259 | 260 | 258 | 259 | 27,060 |
1995/03/10 | 254 | 259 | 254 | 259 | 15,034 |
1995/03/09 | 256 | 256 | 249 | 249 | 2,004 |
1995/03/08 | 259 | 259 | 239 | 239 | 4,009 |
1995/03/07 | 261 | 261 | 259 | 259 | 6,013 |
1995/03/06 | 239 | 258 | 238 | 257 | 14,031 |
1995/03/03 | 239 | 239 | 239 | 239 | 1,002 |
1995/03/02 | 229 | 231 | 229 | 231 | 3,007 |
1995/03/01 | 228 | 228 | 228 | 228 | 4,009 |
1995/02/28 | 220 | 228 | 220 | 228 | 4,009 |
1995/02/27 | 221 | 221 | 215 | 215 | 3,007 |
1995/02/24 | 239 | 239 | 229 | 229 | 2,004 |
1995/02/23 | 229 | 229 | 229 | 229 | 2,004 |
1995/02/22 | 243 | 243 | 239 | 239 | 7,016 |
1995/02/21 | 244 | 244 | 244 | 244 | 4,009 |
1995/02/20 | 220 | 229 | 220 | 229 | 4,009 |
1995/02/17 | 220 | 220 | 220 | 220 | 1,002 |
1995/02/16 | 211 | 219 | 211 | 219 | 5,011 |
1995/02/15 | 220 | 220 | 210 | 210 | 6,013 |
1995/02/14 | 229 | 229 | 220 | 220 | 18,040 |
1995/02/13 | 239 | 239 | 238 | 238 | 2,004 |
1995/02/10 | 248 | 249 | 239 | 239 | 10,022 |
1995/02/09 | 239 | 241 | 238 | 238 | 11,025 |
1995/02/08 | 224 | 224 | 224 | 224 | 3,007 |
1995/02/07 | 224 | 224 | 224 | 224 | 8,018 |
1995/02/01 | 227 | 229 | 224 | 224 | 8,018 |
1995/01/31 | 227 | 227 | 227 | 227 | 1,002 |
1995/01/30 | 230 | 230 | 224 | 224 | 7,016 |
1995/01/27 | 239 | 239 | 230 | 230 | 2,004 |
1995/01/26 | 241 | 241 | 230 | 230 | 5,011 |
1995/01/25 | 240 | 240 | 240 | 240 | 4,009 |
1995/01/24 | 239 | 239 | 239 | 239 | 3,007 |
1995/01/23 | 230 | 230 | 224 | 224 | 8,018 |
1995/01/20 | 229 | 229 | 229 | 229 | 6,013 |
1995/01/19 | 244 | 244 | 239 | 239 | 13,029 |
1995/01/18 | 249 | 249 | 244 | 244 | 6,013 |
1995/01/12 | 256 | 256 | 254 | 254 | 4,009 |
1995/01/10 | 264 | 264 | 255 | 255 | 4,009 |
1995/01/09 | 267 | 267 | 267 | 267 | 1,002 |
1995/01/06 | 268 | 268 | 268 | 268 | 2,004 |
1995/01/05 | 268 | 269 | 268 | 269 | 3,007 |
1995/01/04 | 268 | 269 | 268 | 269 | 3,007 |