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 |
---|---|---|---|---|---|
1987/12/28 | 469 | 474 | 463 | 474 | 17,038 |
1987/12/26 | 479 | 479 | 462 | 462 | 20,045 |
1987/12/25 | 479 | 484 | 469 | 474 | 38,085 |
1987/12/24 | 489 | 494 | 479 | 479 | 63,141 |
1987/12/23 | 524 | 524 | 494 | 509 | 34,076 |
1987/12/22 | 549 | 549 | 519 | 527 | 15,034 |
1987/12/21 | 549 | 554 | 534 | 539 | 23,051 |
1987/12/18 | 539 | 539 | 519 | 539 | 29,065 |
1987/12/17 | 569 | 569 | 549 | 549 | 37,083 |
1987/12/16 | 559 | 559 | 544 | 557 | 42,094 |
1987/12/15 | 574 | 574 | 544 | 559 | 69,154 |
1987/12/14 | 579 | 594 | 554 | 554 | 194,434 |
1987/12/11 | 529 | 564 | 529 | 564 | 106,237 |
1987/12/10 | 514 | 539 | 514 | 534 | 49,110 |
1987/12/09 | 539 | 539 | 519 | 519 | 32,072 |
1987/12/08 | 523 | 534 | 523 | 524 | 13,029 |
1987/12/07 | 549 | 549 | 514 | 534 | 46,103 |
1987/12/05 | 551 | 554 | 536 | 553 | 49,110 |
1987/12/04 | 549 | 554 | 534 | 551 | 123,275 |
1987/12/03 | 579 | 585 | 554 | 554 | 335,750 |
1987/12/02 | 479 | 554 | 479 | 554 | 283,633 |
1987/12/01 | 450 | 474 | 449 | 474 | 28,063 |
1987/11/30 | 489 | 495 | 474 | 475 | 64,143 |
1987/11/28 | 507 | 508 | 478 | 487 | 120,268 |
1987/11/27 | 509 | 509 | 509 | 509 | 202,452 |
1987/11/26 | 419 | 429 | 419 | 429 | 10,022 |
1987/11/25 | 400 | 414 | 400 | 411 | 10,022 |
1987/11/24 | 419 | 419 | 414 | 414 | 7,016 |
1987/11/20 | 416 | 419 | 394 | 419 | 22,049 |
1987/11/19 | 424 | 428 | 416 | 416 | 11,025 |
1987/11/18 | 428 | 428 | 427 | 428 | 11,025 |
1987/11/17 | 430 | 430 | 429 | 429 | 4,009 |
1987/11/16 | 429 | 444 | 429 | 444 | 20,045 |
1987/11/13 | 423 | 423 | 419 | 423 | 16,036 |
1987/11/12 | 402 | 424 | 399 | 424 | 15,034 |
1987/11/11 | 419 | 419 | 379 | 399 | 27,060 |
1987/11/10 | 434 | 439 | 429 | 429 | 15,034 |
1987/11/09 | 439 | 439 | 429 | 429 | 10,022 |
1987/11/06 | 449 | 449 | 439 | 439 | 5,011 |
1987/11/05 | 464 | 464 | 449 | 449 | 7,016 |
1987/11/04 | 464 | 469 | 464 | 469 | 22,049 |
1987/11/02 | 439 | 449 | 435 | 449 | 27,060 |
1987/10/31 | 451 | 451 | 434 | 434 | 22,049 |
1987/10/30 | 447 | 447 | 440 | 444 | 11,025 |
1987/10/29 | 449 | 449 | 444 | 444 | 6,013 |
1987/10/28 | 469 | 469 | 464 | 464 | 15,034 |
1987/10/27 | 439 | 439 | 425 | 429 | 28,063 |
1987/10/26 | 477 | 482 | 438 | 449 | 36,081 |
1987/10/24 | 449 | 454 | 449 | 451 | 28,063 |
1987/10/23 | 449 | 452 | 449 | 449 | 37,083 |
1987/10/22 | 501 | 504 | 489 | 489 | 42,094 |
1987/10/21 | 484 | 499 | 479 | 479 | 55,123 |
1987/10/19 | 514 | 519 | 504 | 519 | 36,081 |
1987/10/16 | 529 | 529 | 519 | 529 | 38,085 |
1987/10/15 | 549 | 549 | 534 | 534 | 32,072 |
1987/10/14 | 562 | 564 | 544 | 549 | 33,074 |
1987/10/13 | 574 | 574 | 557 | 565 | 30,067 |
1987/10/12 | 573 | 579 | 570 | 574 | 28,063 |
1987/10/09 | 579 | 581 | 575 | 579 | 81,181 |
1987/10/08 | 601 | 606 | 574 | 588 | 116,260 |
1987/10/07 | 564 | 609 | 564 | 606 | 339,758 |
1987/10/06 | 559 | 619 | 549 | 599 | 373,835 |
1987/10/05 | 547 | 564 | 539 | 546 | 278,622 |
1987/10/03 | 527 | 549 | 527 | 547 | 171,383 |
1987/10/02 | 485 | 497 | 472 | 497 | 100,224 |
1987/10/01 | 469 | 472 | 459 | 472 | 29,065 |
1987/09/30 | 459 | 459 | 450 | 459 | 11,025 |
1987/09/29 | 449 | 459 | 445 | 459 | 30,067 |
1987/09/28 | 455 | 465 | 444 | 444 | 42,094 |
1987/09/26 | 454 | 454 | 447 | 449 | 27,060 |
1987/09/25 | 464 | 469 | 454 | 459 | 39,087 |
1987/09/24 | 469 | 476 | 461 | 461 | 56,125 |
1987/09/22 | 473 | 474 | 449 | 469 | 61,136 |
1987/09/21 | 499 | 509 | 474 | 476 | 57,128 |
1987/09/18 | 510 | 515 | 503 | 509 | 90,201 |
1987/09/17 | 504 | 518 | 502 | 517 | 83,186 |
1987/09/16 | 538 | 539 | 519 | 519 | 124,277 |
1987/09/14 | 512 | 534 | 512 | 533 | 121,271 |
1987/09/11 | 519 | 529 | 499 | 504 | 116,260 |
1987/09/10 | 534 | 564 | 514 | 514 | 477,065 |
1987/09/09 | 474 | 549 | 474 | 537 | 490,094 |
1987/09/08 | 449 | 469 | 449 | 469 | 201,450 |
1987/09/07 | 469 | 479 | 460 | 469 | 268,600 |
1987/09/05 | 429 | 438 | 426 | 428 | 71,159 |
1987/09/04 | 409 | 458 | 409 | 430 | 269,602 |
1987/09/03 | 412 | 412 | 399 | 404 | 65,145 |
1987/09/02 | 414 | 417 | 410 | 414 | 62,139 |
1987/09/01 | 399 | 417 | 399 | 417 | 113,253 |
1987/08/31 | 399 | 407 | 391 | 399 | 67,150 |
1987/08/29 | 399 | 402 | 389 | 399 | 146,327 |
1987/08/28 | 369 | 402 | 369 | 402 | 240,537 |
1987/08/27 | 360 | 368 | 359 | 368 | 44,098 |
1987/08/26 | 360 | 362 | 354 | 361 | 41,092 |
1987/08/25 | 355 | 360 | 355 | 360 | 32,072 |
1987/08/24 | 358 | 358 | 349 | 353 | 32,072 |
1987/08/22 | 354 | 354 | 353 | 353 | 9,020 |
1987/08/21 | 354 | 354 | 352 | 354 | 16,036 |
1987/08/20 | 355 | 355 | 354 | 354 | 9,020 |
1987/08/19 | 349 | 354 | 345 | 350 | 28,063 |
1987/08/18 | 352 | 360 | 352 | 356 | 17,038 |
1987/08/17 | 354 | 354 | 350 | 352 | 9,020 |
1987/08/14 | 349 | 352 | 345 | 345 | 20,045 |
1987/08/13 | 353 | 353 | 351 | 351 | 14,031 |
1987/08/12 | 351 | 354 | 351 | 352 | 10,022 |
1987/08/11 | 357 | 357 | 349 | 349 | 18,040 |
1987/08/10 | 349 | 353 | 348 | 353 | 21,047 |
1987/08/07 | 347 | 349 | 346 | 349 | 12,027 |
1987/08/06 | 348 | 348 | 342 | 345 | 17,038 |
1987/08/05 | 340 | 350 | 340 | 342 | 8,018 |
1987/08/04 | 357 | 358 | 341 | 341 | 16,036 |
1987/08/03 | 354 | 359 | 348 | 359 | 30,067 |
1987/08/01 | 344 | 349 | 344 | 345 | 23,051 |
1987/07/31 | 340 | 344 | 340 | 341 | 16,036 |
1987/07/30 | 348 | 349 | 339 | 340 | 42,094 |
1987/07/29 | 347 | 349 | 346 | 346 | 22,049 |
1987/07/28 | 344 | 349 | 344 | 347 | 24,054 |
1987/07/27 | 354 | 354 | 349 | 349 | 35,078 |
1987/07/25 | 349 | 359 | 344 | 359 | 18,040 |
1987/07/24 | 330 | 339 | 330 | 339 | 43,096 |
1987/07/23 | 332 | 332 | 329 | 330 | 40,089 |
1987/07/22 | 344 | 347 | 331 | 331 | 36,081 |
1987/07/21 | 349 | 349 | 330 | 344 | 63,141 |
1987/07/20 | 350 | 359 | 349 | 349 | 45,101 |
1987/07/17 | 356 | 359 | 349 | 350 | 71,159 |
1987/07/16 | 377 | 377 | 359 | 359 | 97,217 |
1987/07/15 | 379 | 383 | 369 | 369 | 258,577 |
1987/07/14 | 388 | 399 | 374 | 379 | 742,658 |
1987/07/13 | 339 | 349 | 339 | 349 | 121,271 |
1987/07/10 | 319 | 324 | 319 | 323 | 31,069 |
1987/07/09 | 320 | 323 | 319 | 319 | 41,092 |
1987/07/08 | 337 | 337 | 312 | 312 | 44,098 |
1987/07/07 | 331 | 346 | 331 | 334 | 88,197 |
1987/07/06 | 328 | 339 | 328 | 334 | 45,101 |
1987/07/04 | 349 | 349 | 331 | 334 | 115,257 |
1987/07/03 | 319 | 351 | 319 | 349 | 210,470 |
1987/07/02 | 315 | 322 | 310 | 310 | 78,175 |
1987/07/01 | 321 | 323 | 315 | 315 | 85,190 |
1987/06/30 | 316 | 321 | 314 | 321 | 212,474 |
1987/06/29 | 299 | 314 | 299 | 314 | 122,273 |
1987/06/27 | 299 | 299 | 294 | 294 | 8,018 |
1987/06/26 | 299 | 299 | 292 | 292 | 34,076 |
1987/06/25 | 299 | 301 | 290 | 290 | 37,083 |
1987/06/24 | 299 | 302 | 289 | 301 | 27,060 |
1987/06/23 | 304 | 306 | 299 | 299 | 28,063 |
1987/06/22 | 309 | 309 | 304 | 306 | 59,132 |
1987/06/19 | 302 | 303 | 293 | 293 | 21,047 |
1987/06/18 | 309 | 309 | 299 | 299 | 26,058 |
1987/06/17 | 309 | 309 | 299 | 299 | 42,094 |
1987/06/16 | 310 | 310 | 308 | 308 | 68,152 |
1987/06/15 | 305 | 309 | 305 | 308 | 70,157 |
1987/06/12 | 296 | 299 | 291 | 299 | 45,101 |
1987/06/11 | 308 | 308 | 297 | 301 | 42,094 |
1987/06/10 | 312 | 314 | 302 | 309 | 121,271 |
1987/06/09 | 291 | 315 | 291 | 309 | 127,284 |
1987/06/08 | 281 | 286 | 279 | 286 | 33,074 |
1987/06/06 | 279 | 279 | 277 | 279 | 23,051 |
1987/06/05 | 279 | 279 | 274 | 278 | 54,121 |
1987/06/04 | 269 | 278 | 264 | 278 | 64,143 |
1987/06/03 | 274 | 276 | 262 | 262 | 63,141 |
1987/06/02 | 275 | 277 | 274 | 274 | 29,065 |
1987/06/01 | 279 | 280 | 274 | 274 | 52,116 |
1987/05/30 | 277 | 278 | 265 | 273 | 68,152 |
1987/05/29 | 282 | 282 | 270 | 277 | 151,338 |
1987/05/28 | 221 | 249 | 221 | 249 | 41,092 |
1987/05/27 | 221 | 221 | 221 | 221 | 5,011 |
1987/05/26 | 225 | 225 | 220 | 220 | 6,013 |
1987/05/25 | 225 | 227 | 225 | 225 | 17,038 |
1987/05/23 | 225 | 225 | 225 | 225 | 6,013 |
1987/05/22 | 229 | 229 | 225 | 225 | 12,027 |
1987/05/21 | 230 | 233 | 229 | 230 | 14,031 |
1987/05/20 | 234 | 236 | 234 | 234 | 19,043 |
1987/05/19 | 239 | 239 | 234 | 234 | 39,087 |
1987/05/18 | 232 | 236 | 224 | 234 | 40,089 |
1987/05/15 | 230 | 232 | 230 | 231 | 35,078 |
1987/05/14 | 206 | 212 | 206 | 212 | 12,027 |
1987/05/13 | 200 | 205 | 200 | 205 | 6,013 |
1987/05/12 | 205 | 205 | 195 | 200 | 17,038 |
1987/05/11 | 195 | 205 | 195 | 196 | 12,027 |
1987/05/08 | 195 | 195 | 195 | 195 | 5,011 |
1987/05/07 | 195 | 195 | 195 | 195 | 2,004 |
1987/05/06 | 195 | 195 | 195 | 195 | 3,007 |
1987/05/02 | 195 | 195 | 195 | 195 | 4,009 |
1987/05/01 | 195 | 195 | 195 | 195 | 6,013 |
1987/04/30 | 195 | 195 | 195 | 195 | 6,013 |
1987/04/28 | 195 | 195 | 195 | 195 | 1,002 |
1987/04/27 | 198 | 198 | 196 | 196 | 3,007 |
1987/04/25 | 196 | 196 | 196 | 196 | 2,004 |
1987/04/24 | 196 | 196 | 196 | 196 | 3,007 |
1987/04/23 | 196 | 200 | 196 | 196 | 8,018 |
1987/04/22 | 196 | 196 | 196 | 196 | 2,004 |
1987/04/21 | 200 | 200 | 195 | 200 | 14,031 |
1987/04/20 | 200 | 200 | 200 | 200 | 4,009 |
1987/04/17 | 200 | 205 | 200 | 200 | 7,016 |
1987/04/16 | 195 | 195 | 195 | 195 | 6,013 |
1987/04/15 | 197 | 197 | 196 | 196 | 2,004 |
1987/04/14 | 203 | 203 | 196 | 200 | 7,016 |
1987/04/13 | 202 | 202 | 202 | 202 | 2,004 |
1987/04/10 | 202 | 202 | 202 | 202 | 1,002 |
1987/04/09 | 200 | 201 | 200 | 201 | 11,025 |
1987/04/08 | 198 | 198 | 198 | 198 | 1,002 |
1987/04/07 | 200 | 200 | 198 | 198 | 7,016 |
1987/04/06 | 200 | 200 | 198 | 198 | 13,029 |
1987/04/04 | 198 | 198 | 198 | 198 | 1,002 |
1987/04/03 | 195 | 195 | 195 | 195 | 3,007 |
1987/04/02 | 195 | 195 | 195 | 195 | 2,004 |
1987/04/01 | 200 | 200 | 190 | 195 | 9,020 |
1987/03/31 | 195 | 195 | 195 | 195 | 4,009 |
1987/03/30 | 200 | 200 | 200 | 200 | 11,025 |
1987/03/28 | 200 | 200 | 200 | 200 | 2,004 |
1987/03/27 | 200 | 205 | 200 | 200 | 17,038 |
1987/03/26 | 200 | 200 | 200 | 200 | 7,016 |
1987/03/25 | 208 | 208 | 200 | 200 | 6,013 |
1987/03/24 | 200 | 200 | 200 | 200 | 10,022 |
1987/03/23 | 200 | 200 | 200 | 200 | 5,011 |
1987/03/19 | 200 | 200 | 200 | 200 | 14,031 |
1987/03/18 | 200 | 201 | 200 | 200 | 15,034 |
1987/03/17 | 200 | 200 | 200 | 200 | 6,013 |
1987/03/16 | 200 | 200 | 193 | 195 | 8,018 |
1987/03/13 | 193 | 195 | 191 | 191 | 8,018 |
1987/03/12 | 191 | 191 | 191 | 191 | 2,004 |
1987/03/11 | 191 | 191 | 188 | 191 | 15,034 |
1987/03/09 | 187 | 191 | 187 | 191 | 7,016 |
1987/03/06 | 190 | 190 | 188 | 188 | 8,018 |
1987/03/05 | 187 | 190 | 187 | 190 | 13,029 |
1987/03/04 | 189 | 189 | 187 | 187 | 8,018 |
1987/03/03 | 188 | 188 | 188 | 188 | 6,013 |
1987/03/02 | 188 | 188 | 188 | 188 | 3,007 |
1987/02/28 | 190 | 190 | 187 | 187 | 4,009 |
1987/02/27 | 192 | 192 | 190 | 190 | 17,038 |
1987/02/26 | 192 | 192 | 192 | 192 | 2,004 |
1987/02/25 | 192 | 192 | 192 | 192 | 12,027 |
1987/02/24 | 195 | 195 | 192 | 192 | 3,007 |
1987/02/23 | 195 | 195 | 192 | 192 | 4,009 |
1987/02/20 | 195 | 195 | 192 | 192 | 15,034 |
1987/02/19 | 195 | 195 | 195 | 195 | 18,040 |
1987/02/18 | 195 | 196 | 192 | 195 | 18,040 |
1987/02/17 | 195 | 195 | 195 | 195 | 5,011 |
1987/02/16 | 198 | 198 | 192 | 192 | 4,009 |
1987/02/13 | 198 | 198 | 198 | 198 | 5,011 |
1987/02/12 | 201 | 207 | 198 | 198 | 15,034 |
1987/02/10 | 200 | 200 | 200 | 200 | 2,004 |
1987/02/09 | 199 | 199 | 192 | 197 | 9,020 |
1987/02/07 | 200 | 200 | 199 | 199 | 6,013 |
1987/02/06 | 205 | 205 | 200 | 200 | 8,018 |
1987/02/05 | 205 | 205 | 205 | 205 | 1,002 |
1987/02/04 | 200 | 200 | 200 | 200 | 1,002 |
1987/02/03 | 195 | 200 | 195 | 200 | 8,018 |
1987/02/02 | 193 | 193 | 191 | 191 | 11,025 |
1987/01/31 | 195 | 195 | 195 | 195 | 1,002 |
1987/01/30 | 192 | 192 | 192 | 192 | 4,009 |
1987/01/29 | 190 | 191 | 190 | 191 | 2,004 |
1987/01/28 | 185 | 190 | 185 | 190 | 7,016 |
1987/01/26 | 185 | 185 | 185 | 185 | 2,004 |
1987/01/23 | 185 | 185 | 185 | 185 | 4,009 |
1987/01/22 | 185 | 186 | 185 | 185 | 12,027 |
1987/01/19 | 186 | 188 | 186 | 188 | 2,004 |
1987/01/16 | 183 | 183 | 183 | 183 | 1,002 |
1987/01/14 | 181 | 181 | 181 | 181 | 12,027 |
1987/01/13 | 180 | 180 | 180 | 180 | 4,009 |
1987/01/12 | 171 | 171 | 171 | 171 | 6,013 |
1987/01/09 | 196 | 196 | 195 | 195 | 6,013 |
1987/01/08 | 197 | 197 | 196 | 196 | 5,011 |
1987/01/07 | 196 | 196 | 196 | 196 | 1,002 |
1987/01/06 | 196 | 196 | 196 | 196 | 2,004 |