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 |
---|---|---|---|---|---|
1984/12/28 | 154 | 154 | 153 | 153 | 4,009 |
1984/12/27 | 155 | 155 | 153 | 153 | 13,029 |
1984/12/26 | 153 | 153 | 153 | 153 | 2,004 |
1984/12/24 | 155 | 155 | 153 | 155 | 4,009 |
1984/12/22 | 157 | 157 | 157 | 157 | 5,011 |
1984/12/21 | 159 | 159 | 157 | 157 | 7,016 |
1984/12/20 | 160 | 160 | 160 | 160 | 10,022 |
1984/12/19 | 159 | 160 | 159 | 160 | 3,007 |
1984/12/18 | 158 | 159 | 158 | 159 | 25,056 |
1984/12/17 | 158 | 158 | 158 | 158 | 2,004 |
1984/12/15 | 164 | 164 | 162 | 162 | 8,018 |
1984/12/14 | 162 | 164 | 162 | 164 | 37,083 |
1984/12/13 | 158 | 160 | 158 | 160 | 50,112 |
1984/12/12 | 156 | 157 | 156 | 157 | 8,018 |
1984/12/11 | 155 | 156 | 155 | 156 | 6,013 |
1984/12/10 | 155 | 155 | 155 | 155 | 5,011 |
1984/12/07 | 158 | 158 | 153 | 153 | 12,027 |
1984/12/06 | 160 | 160 | 158 | 158 | 9,020 |
1984/12/05 | 160 | 160 | 160 | 160 | 19,043 |
1984/12/04 | 165 | 165 | 160 | 164 | 22,049 |
1984/12/03 | 151 | 158 | 151 | 158 | 21,047 |
1984/12/01 | 150 | 150 | 150 | 150 | 4,009 |
1984/11/30 | 152 | 152 | 150 | 150 | 4,009 |
1984/11/29 | 158 | 158 | 147 | 155 | 15,034 |
1984/11/28 | 157 | 157 | 155 | 155 | 26,058 |
1984/11/27 | 160 | 160 | 157 | 157 | 9,020 |
1984/11/26 | 156 | 157 | 156 | 157 | 10,022 |
1984/11/24 | 156 | 156 | 156 | 156 | 5,011 |
1984/11/22 | 156 | 156 | 155 | 155 | 8,018 |
1984/11/21 | 160 | 160 | 155 | 155 | 13,029 |
1984/11/20 | 152 | 155 | 152 | 154 | 12,027 |
1984/11/19 | 155 | 155 | 155 | 155 | 2,004 |
1984/11/17 | 153 | 153 | 153 | 153 | 2,004 |
1984/11/16 | 151 | 151 | 151 | 151 | 7,016 |
1984/11/15 | 152 | 152 | 152 | 152 | 9,020 |
1984/11/14 | 158 | 158 | 152 | 155 | 8,018 |
1984/11/13 | 164 | 165 | 160 | 160 | 27,060 |
1984/11/12 | 154 | 165 | 154 | 164 | 43,096 |
1984/11/09 | 153 | 153 | 153 | 153 | 8,018 |
1984/11/08 | 151 | 152 | 151 | 152 | 8,018 |
1984/11/07 | 150 | 150 | 150 | 150 | 16,036 |
1984/11/06 | 150 | 150 | 150 | 150 | 11,025 |
1984/11/05 | 150 | 150 | 150 | 150 | 4,009 |
1984/11/02 | 148 | 148 | 148 | 148 | 1,002 |
1984/10/31 | 147 | 148 | 147 | 147 | 3,007 |
1984/10/30 | 152 | 152 | 150 | 150 | 23,051 |
1984/10/29 | 151 | 151 | 151 | 151 | 6,013 |
1984/10/27 | 150 | 152 | 150 | 152 | 5,011 |
1984/10/26 | 152 | 154 | 150 | 150 | 24,054 |
1984/10/25 | 154 | 154 | 150 | 150 | 17,038 |
1984/10/24 | 153 | 154 | 151 | 151 | 38,085 |
1984/10/23 | 150 | 150 | 150 | 150 | 16,036 |
1984/10/22 | 145 | 147 | 145 | 147 | 12,027 |
1984/10/20 | 143 | 144 | 143 | 143 | 7,016 |
1984/10/19 | 140 | 141 | 140 | 141 | 7,016 |
1984/10/18 | 136 | 136 | 136 | 136 | 12,027 |
1984/10/17 | 135 | 135 | 134 | 134 | 5,011 |
1984/10/16 | 134 | 134 | 134 | 134 | 5,011 |
1984/10/15 | 133 | 133 | 133 | 133 | 11,025 |
1984/10/12 | 133 | 133 | 133 | 133 | 7,016 |
1984/10/09 | 133 | 133 | 133 | 133 | 2,004 |
1984/10/06 | 133 | 133 | 133 | 133 | 5,011 |
1984/10/05 | 133 | 133 | 133 | 133 | 11,025 |
1984/10/04 | 133 | 133 | 133 | 133 | 4,009 |
1984/10/03 | 125 | 125 | 125 | 125 | 1,002 |
1984/10/02 | 133 | 133 | 122 | 122 | 9,020 |
1984/09/28 | 132 | 132 | 131 | 131 | 3,007 |
1984/09/27 | 140 | 140 | 140 | 140 | 5,011 |
1984/09/26 | 141 | 141 | 140 | 140 | 4,009 |
1984/09/25 | 140 | 141 | 140 | 140 | 17,038 |
1984/09/22 | 136 | 140 | 136 | 140 | 6,013 |
1984/09/21 | 135 | 140 | 135 | 140 | 4,009 |
1984/09/20 | 138 | 138 | 136 | 136 | 5,011 |
1984/09/19 | 141 | 141 | 139 | 139 | 8,018 |
1984/09/18 | 144 | 144 | 142 | 142 | 14,031 |
1984/09/17 | 131 | 132 | 131 | 132 | 18,040 |
1984/09/14 | 131 | 131 | 131 | 131 | 10,022 |
1984/09/12 | 134 | 134 | 133 | 133 | 7,016 |
1984/09/11 | 133 | 135 | 133 | 133 | 12,027 |
1984/09/10 | 130 | 134 | 130 | 130 | 14,031 |
1984/09/06 | 129 | 129 | 129 | 129 | 3,007 |
1984/09/01 | 124 | 130 | 123 | 130 | 8,018 |
1984/08/30 | 124 | 124 | 124 | 124 | 1,002 |
1984/08/29 | 125 | 125 | 125 | 125 | 1,002 |
1984/08/28 | 125 | 125 | 125 | 125 | 1,002 |
1984/08/24 | 125 | 130 | 125 | 130 | 2,004 |
1984/08/21 | 125 | 125 | 125 | 125 | 1,002 |
1984/08/20 | 125 | 125 | 125 | 125 | 2,004 |
1984/08/18 | 131 | 131 | 131 | 131 | 1,002 |
1984/08/17 | 134 | 134 | 130 | 130 | 3,007 |
1984/08/16 | 130 | 130 | 130 | 130 | 1,002 |
1984/08/15 | 121 | 125 | 120 | 125 | 10,022 |
1984/08/13 | 123 | 123 | 123 | 123 | 5,011 |
1984/08/10 | 126 | 126 | 125 | 125 | 10,022 |
1984/08/09 | 128 | 128 | 125 | 125 | 2,004 |
1984/08/08 | 129 | 129 | 128 | 128 | 3,007 |
1984/08/06 | 129 | 129 | 129 | 129 | 3,007 |
1984/08/02 | 129 | 129 | 129 | 129 | 2,004 |
1984/08/01 | 131 | 131 | 131 | 131 | 1,002 |
1984/07/31 | 129 | 135 | 129 | 135 | 2,004 |
1984/07/30 | 129 | 129 | 129 | 129 | 2,004 |
1984/07/27 | 127 | 132 | 127 | 128 | 8,018 |
1984/07/26 | 123 | 135 | 123 | 134 | 11,025 |
1984/07/25 | 122 | 122 | 122 | 122 | 16,036 |
1984/07/24 | 140 | 140 | 137 | 137 | 6,013 |
1984/07/23 | 141 | 141 | 141 | 141 | 1,002 |
1984/07/20 | 143 | 143 | 140 | 140 | 5,011 |
1984/07/19 | 146 | 146 | 140 | 140 | 9,020 |
1984/07/18 | 140 | 140 | 140 | 140 | 2,004 |
1984/07/17 | 138 | 139 | 138 | 139 | 12,027 |
1984/07/16 | 137 | 137 | 137 | 137 | 2,004 |
1984/07/12 | 137 | 137 | 135 | 135 | 8,018 |
1984/07/11 | 140 | 141 | 140 | 141 | 3,007 |
1984/07/10 | 141 | 141 | 141 | 141 | 9,020 |
1984/07/09 | 141 | 141 | 141 | 141 | 11,025 |
1984/07/07 | 141 | 141 | 141 | 141 | 5,011 |
1984/07/06 | 141 | 141 | 141 | 141 | 4,009 |
1984/07/05 | 141 | 141 | 141 | 141 | 23,051 |
1984/07/04 | 141 | 141 | 140 | 141 | 19,043 |
1984/07/03 | 142 | 145 | 140 | 140 | 17,038 |
1984/07/02 | 141 | 141 | 140 | 140 | 8,018 |
1984/06/29 | 146 | 146 | 141 | 141 | 11,025 |
1984/06/28 | 146 | 146 | 145 | 145 | 6,013 |
1984/06/27 | 145 | 145 | 145 | 145 | 1,002 |
1984/06/26 | 145 | 145 | 145 | 145 | 23,051 |
1984/06/25 | 147 | 147 | 145 | 145 | 3,007 |
1984/06/23 | 145 | 145 | 145 | 145 | 2,004 |
1984/06/22 | 145 | 145 | 145 | 145 | 5,011 |
1984/06/21 | 150 | 150 | 150 | 150 | 4,009 |
1984/06/20 | 145 | 150 | 145 | 150 | 5,011 |
1984/06/19 | 150 | 152 | 150 | 152 | 14,031 |
1984/06/18 | 154 | 155 | 152 | 152 | 34,076 |
1984/06/16 | 147 | 154 | 147 | 154 | 31,069 |
1984/06/15 | 145 | 145 | 145 | 145 | 14,031 |
1984/06/14 | 145 | 146 | 145 | 145 | 22,049 |
1984/06/13 | 145 | 145 | 145 | 145 | 22,049 |
1984/06/12 | 145 | 145 | 145 | 145 | 6,013 |
1984/06/11 | 145 | 146 | 145 | 146 | 14,031 |
1984/06/08 | 145 | 145 | 140 | 140 | 17,038 |
1984/06/07 | 143 | 145 | 139 | 145 | 16,036 |
1984/06/06 | 146 | 148 | 145 | 145 | 65,145 |
1984/06/05 | 145 | 145 | 145 | 145 | 3,007 |
1984/06/04 | 145 | 145 | 143 | 143 | 19,043 |
1984/06/02 | 147 | 147 | 145 | 145 | 19,043 |
1984/06/01 | 155 | 155 | 139 | 145 | 29,065 |
1984/05/31 | 130 | 130 | 130 | 130 | 18,040 |
1984/05/30 | 120 | 120 | 120 | 120 | 1,002 |
1984/05/26 | 130 | 130 | 130 | 130 | 2,004 |
1984/05/25 | 130 | 130 | 130 | 130 | 4,009 |
1984/05/23 | 130 | 130 | 120 | 120 | 3,007 |
1984/05/22 | 131 | 131 | 130 | 130 | 3,007 |
1984/05/19 | 132 | 132 | 131 | 131 | 2,004 |
1984/05/18 | 133 | 133 | 133 | 133 | 4,009 |
1984/05/16 | 129 | 129 | 129 | 129 | 1,002 |
1984/05/15 | 131 | 131 | 128 | 128 | 2,004 |
1984/05/07 | 143 | 144 | 133 | 144 | 13,029 |
1984/05/04 | 139 | 144 | 139 | 144 | 16,036 |
1984/05/02 | 140 | 140 | 140 | 140 | 1,002 |
1984/05/01 | 140 | 140 | 140 | 140 | 4,009 |
1984/04/28 | 145 | 145 | 145 | 145 | 8,018 |
1984/04/27 | 133 | 133 | 133 | 133 | 1,002 |
1984/04/26 | 124 | 125 | 124 | 125 | 3,007 |
1984/04/25 | 124 | 124 | 124 | 124 | 6,013 |
1984/04/23 | 125 | 125 | 125 | 125 | 3,007 |
1984/04/21 | 118 | 118 | 118 | 118 | 2,004 |
1984/04/19 | 118 | 118 | 118 | 118 | 2,004 |
1984/04/18 | 118 | 118 | 118 | 118 | 2,004 |
1984/04/17 | 118 | 118 | 118 | 118 | 1,002 |
1984/04/16 | 118 | 118 | 118 | 118 | 4,009 |
1984/04/13 | 117 | 118 | 117 | 117 | 12,027 |
1984/04/12 | 116 | 116 | 116 | 116 | 1,002 |
1984/04/09 | 115 | 115 | 115 | 115 | 1,002 |
1984/04/07 | 115 | 115 | 115 | 115 | 7,016 |
1984/04/03 | 117 | 117 | 117 | 117 | 1,002 |
1984/03/31 | 112 | 112 | 112 | 112 | 4,009 |
1984/03/30 | 120 | 120 | 112 | 112 | 4,009 |
1984/03/28 | 132 | 132 | 132 | 132 | 2,004 |
1984/03/26 | 126 | 126 | 126 | 126 | 7,016 |
1984/03/22 | 126 | 126 | 126 | 126 | 2,004 |
1984/03/21 | 125 | 125 | 125 | 125 | 1,002 |
1984/03/19 | 125 | 125 | 125 | 125 | 8,018 |
1984/03/17 | 125 | 125 | 125 | 125 | 4,009 |
1984/03/15 | 130 | 130 | 126 | 126 | 4,009 |
1984/03/14 | 132 | 132 | 132 | 132 | 2,004 |
1984/03/13 | 136 | 136 | 136 | 136 | 6,013 |
1984/03/12 | 136 | 136 | 136 | 136 | 8,018 |
1984/03/09 | 136 | 136 | 136 | 136 | 9,020 |
1984/03/08 | 138 | 138 | 138 | 138 | 1,002 |
1984/03/07 | 138 | 138 | 136 | 136 | 12,027 |
1984/03/06 | 141 | 141 | 140 | 140 | 3,007 |
1984/03/05 | 140 | 141 | 140 | 141 | 5,011 |
1984/03/03 | 138 | 138 | 138 | 138 | 1,002 |
1984/03/02 | 138 | 142 | 138 | 142 | 5,011 |
1984/03/01 | 138 | 138 | 138 | 138 | 7,016 |
1984/02/29 | 136 | 136 | 136 | 136 | 4,009 |
1984/02/28 | 134 | 136 | 134 | 136 | 7,016 |
1984/02/27 | 136 | 136 | 136 | 136 | 12,027 |
1984/02/25 | 137 | 137 | 136 | 136 | 15,034 |
1984/02/24 | 140 | 140 | 136 | 136 | 10,022 |
1984/02/23 | 141 | 143 | 141 | 143 | 13,029 |
1984/02/22 | 141 | 145 | 141 | 145 | 10,022 |
1984/02/21 | 147 | 147 | 143 | 145 | 14,031 |
1984/02/20 | 147 | 147 | 147 | 147 | 6,013 |
1984/02/17 | 150 | 150 | 150 | 150 | 4,009 |
1984/02/16 | 150 | 150 | 145 | 150 | 9,020 |
1984/02/15 | 155 | 158 | 150 | 150 | 40,089 |
1984/02/14 | 153 | 155 | 150 | 150 | 32,072 |
1984/02/13 | 150 | 153 | 150 | 153 | 20,045 |
1984/02/10 | 154 | 155 | 150 | 152 | 52,116 |
1984/02/09 | 155 | 155 | 155 | 155 | 19,043 |
1984/02/08 | 149 | 155 | 148 | 155 | 28,063 |
1984/02/07 | 148 | 150 | 148 | 150 | 19,043 |
1984/02/06 | 145 | 148 | 145 | 148 | 20,045 |
1984/02/04 | 149 | 149 | 145 | 148 | 19,043 |
1984/02/03 | 148 | 150 | 148 | 150 | 17,038 |
1984/02/02 | 146 | 150 | 140 | 148 | 48,107 |
1984/02/01 | 148 | 150 | 148 | 150 | 61,136 |
1984/01/31 | 140 | 148 | 140 | 148 | 12,027 |
1984/01/30 | 145 | 145 | 135 | 135 | 21,047 |
1984/01/28 | 146 | 146 | 146 | 146 | 8,018 |
1984/01/27 | 145 | 145 | 145 | 145 | 13,029 |
1984/01/26 | 150 | 150 | 148 | 148 | 13,029 |
1984/01/25 | 145 | 148 | 145 | 148 | 8,018 |
1984/01/24 | 149 | 150 | 148 | 148 | 6,013 |
1984/01/23 | 148 | 150 | 145 | 145 | 25,056 |
1984/01/21 | 147 | 153 | 145 | 150 | 37,083 |
1984/01/20 | 146 | 157 | 146 | 155 | 197,441 |
1984/01/19 | 139 | 144 | 139 | 144 | 41,092 |
1984/01/18 | 137 | 138 | 137 | 137 | 3,007 |
1984/01/17 | 139 | 139 | 130 | 135 | 38,085 |
1984/01/13 | 138 | 141 | 138 | 139 | 24,054 |
1984/01/12 | 135 | 142 | 135 | 142 | 46,103 |
1984/01/11 | 134 | 134 | 134 | 134 | 4,009 |
1984/01/10 | 135 | 135 | 127 | 127 | 26,058 |
1984/01/09 | 139 | 139 | 135 | 135 | 15,034 |
1984/01/07 | 141 | 141 | 127 | 127 | 16,036 |
1984/01/06 | 142 | 145 | 138 | 141 | 35,078 |
1984/01/05 | 138 | 145 | 138 | 140 | 107,239 |
1984/01/04 | 126 | 138 | 126 | 138 | 37,083 |