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 |
---|---|---|---|---|---|
1988/12/28 | 413 | 413 | 407 | 407 | 2,004 |
1988/12/27 | 423 | 423 | 423 | 423 | 3,007 |
1988/12/24 | 428 | 429 | 428 | 429 | 16,036 |
1988/12/23 | 429 | 429 | 429 | 429 | 5,011 |
1988/12/22 | 429 | 429 | 404 | 404 | 20,045 |
1988/12/21 | 429 | 429 | 429 | 429 | 6,013 |
1988/12/19 | 427 | 434 | 427 | 434 | 12,027 |
1988/12/16 | 427 | 427 | 427 | 427 | 3,007 |
1988/12/15 | 431 | 431 | 429 | 429 | 8,018 |
1988/12/14 | 429 | 434 | 428 | 434 | 5,011 |
1988/12/13 | 444 | 445 | 429 | 429 | 6,013 |
1988/12/12 | 447 | 450 | 444 | 444 | 4,009 |
1988/12/09 | 449 | 449 | 447 | 447 | 9,020 |
1988/12/08 | 456 | 456 | 451 | 451 | 5,011 |
1988/12/07 | 454 | 454 | 454 | 454 | 9,020 |
1988/12/06 | 450 | 454 | 449 | 454 | 12,027 |
1988/12/05 | 454 | 454 | 450 | 450 | 12,027 |
1988/12/03 | 457 | 457 | 449 | 449 | 8,018 |
1988/12/02 | 448 | 449 | 448 | 449 | 10,022 |
1988/12/01 | 439 | 441 | 439 | 441 | 5,011 |
1988/11/30 | 444 | 444 | 439 | 439 | 7,016 |
1988/11/29 | 444 | 452 | 444 | 444 | 13,029 |
1988/11/28 | 439 | 449 | 439 | 444 | 12,027 |
1988/11/26 | 448 | 448 | 439 | 443 | 7,016 |
1988/11/25 | 444 | 459 | 444 | 449 | 46,103 |
1988/11/24 | 429 | 439 | 424 | 434 | 22,049 |
1988/11/22 | 394 | 399 | 389 | 399 | 20,045 |
1988/11/21 | 371 | 386 | 371 | 386 | 5,011 |
1988/11/18 | 367 | 369 | 367 | 367 | 45,101 |
1988/11/17 | 367 | 367 | 366 | 367 | 20,045 |
1988/11/16 | 371 | 373 | 364 | 364 | 26,058 |
1988/11/15 | 374 | 374 | 371 | 371 | 4,009 |
1988/11/14 | 375 | 375 | 370 | 370 | 6,013 |
1988/11/11 | 379 | 379 | 375 | 375 | 7,016 |
1988/11/08 | 387 | 387 | 375 | 375 | 10,022 |
1988/11/07 | 382 | 382 | 382 | 382 | 1,002 |
1988/11/05 | 385 | 385 | 385 | 385 | 2,004 |
1988/11/04 | 389 | 389 | 384 | 384 | 7,016 |
1988/11/02 | 389 | 391 | 384 | 384 | 10,022 |
1988/11/01 | 394 | 394 | 393 | 393 | 4,009 |
1988/10/31 | 382 | 393 | 382 | 383 | 11,025 |
1988/10/29 | 388 | 388 | 379 | 379 | 10,022 |
1988/10/28 | 389 | 389 | 389 | 389 | 5,011 |
1988/10/27 | 382 | 384 | 382 | 384 | 3,007 |
1988/10/26 | 379 | 379 | 379 | 379 | 2,004 |
1988/10/25 | 372 | 379 | 369 | 379 | 11,025 |
1988/10/24 | 372 | 372 | 372 | 372 | 5,011 |
1988/10/22 | 363 | 363 | 357 | 357 | 5,011 |
1988/10/21 | 369 | 369 | 369 | 369 | 8,018 |
1988/10/20 | 369 | 369 | 369 | 369 | 2,004 |
1988/10/19 | 374 | 374 | 374 | 374 | 4,009 |
1988/10/17 | 374 | 374 | 374 | 374 | 5,011 |
1988/10/14 | 370 | 370 | 370 | 370 | 5,011 |
1988/10/12 | 377 | 379 | 372 | 379 | 8,018 |
1988/10/11 | 374 | 374 | 371 | 371 | 12,027 |
1988/10/07 | 380 | 380 | 374 | 374 | 6,013 |
1988/10/06 | 380 | 381 | 380 | 380 | 8,018 |
1988/10/05 | 394 | 394 | 387 | 387 | 11,025 |
1988/10/04 | 394 | 394 | 394 | 394 | 3,007 |
1988/10/03 | 399 | 399 | 399 | 399 | 12,027 |
1988/09/29 | 392 | 409 | 392 | 409 | 5,011 |
1988/09/28 | 399 | 399 | 399 | 399 | 4,009 |
1988/09/27 | 399 | 399 | 399 | 399 | 10,022 |
1988/09/26 | 399 | 399 | 399 | 399 | 1,002 |
1988/09/24 | 399 | 399 | 399 | 399 | 1,002 |
1988/09/21 | 400 | 409 | 400 | 409 | 5,011 |
1988/09/20 | 419 | 419 | 419 | 419 | 2,004 |
1988/09/19 | 419 | 419 | 419 | 419 | 1,002 |
1988/09/16 | 413 | 413 | 413 | 413 | 3,007 |
1988/09/13 | 419 | 419 | 419 | 419 | 3,007 |
1988/09/12 | 424 | 424 | 424 | 424 | 1,002 |
1988/09/09 | 419 | 419 | 419 | 419 | 3,007 |
1988/09/08 | 409 | 413 | 409 | 413 | 4,009 |
1988/09/07 | 399 | 400 | 399 | 400 | 9,020 |
1988/09/05 | 401 | 401 | 400 | 401 | 6,013 |
1988/09/03 | 399 | 399 | 399 | 399 | 4,009 |
1988/09/02 | 399 | 399 | 399 | 399 | 3,007 |
1988/09/01 | 399 | 399 | 394 | 399 | 7,016 |
1988/08/31 | 399 | 399 | 399 | 399 | 3,007 |
1988/08/30 | 408 | 408 | 399 | 404 | 9,020 |
1988/08/29 | 399 | 409 | 399 | 408 | 9,020 |
1988/08/27 | 415 | 415 | 415 | 415 | 2,004 |
1988/08/26 | 424 | 424 | 404 | 419 | 7,016 |
1988/08/25 | 429 | 429 | 424 | 424 | 3,007 |
1988/08/24 | 429 | 429 | 429 | 429 | 2,004 |
1988/08/23 | 435 | 435 | 429 | 429 | 9,020 |
1988/08/19 | 430 | 439 | 430 | 434 | 3,007 |
1988/08/18 | 429 | 429 | 429 | 429 | 1,002 |
1988/08/17 | 439 | 439 | 439 | 439 | 1,002 |
1988/08/16 | 449 | 449 | 449 | 449 | 1,002 |
1988/08/12 | 449 | 449 | 444 | 449 | 12,027 |
1988/08/11 | 456 | 456 | 449 | 449 | 20,045 |
1988/08/04 | 450 | 460 | 450 | 454 | 6,013 |
1988/08/03 | 450 | 450 | 449 | 449 | 15,034 |
1988/08/02 | 460 | 460 | 449 | 449 | 5,011 |
1988/08/01 | 452 | 452 | 449 | 449 | 5,011 |
1988/07/30 | 449 | 449 | 449 | 449 | 7,016 |
1988/07/29 | 459 | 459 | 459 | 459 | 2,004 |
1988/07/28 | 449 | 454 | 449 | 449 | 27,060 |
1988/07/27 | 458 | 458 | 449 | 449 | 12,027 |
1988/07/26 | 457 | 457 | 457 | 457 | 1,002 |
1988/07/25 | 472 | 472 | 459 | 459 | 4,009 |
1988/07/23 | 480 | 480 | 480 | 480 | 1,002 |
1988/07/22 | 492 | 494 | 492 | 494 | 2,004 |
1988/07/21 | 493 | 493 | 492 | 492 | 10,022 |
1988/07/20 | 492 | 499 | 492 | 492 | 5,011 |
1988/07/19 | 501 | 501 | 485 | 489 | 6,013 |
1988/07/18 | 504 | 504 | 502 | 502 | 14,031 |
1988/07/15 | 509 | 511 | 506 | 506 | 35,078 |
1988/07/14 | 514 | 514 | 509 | 509 | 10,022 |
1988/07/13 | 504 | 509 | 504 | 509 | 21,047 |
1988/07/12 | 501 | 509 | 501 | 509 | 13,029 |
1988/07/11 | 499 | 509 | 499 | 501 | 8,018 |
1988/07/08 | 509 | 509 | 501 | 501 | 16,036 |
1988/07/07 | 504 | 504 | 501 | 504 | 8,018 |
1988/07/06 | 504 | 509 | 504 | 509 | 27,060 |
1988/07/05 | 509 | 509 | 504 | 504 | 15,034 |
1988/07/04 | 504 | 504 | 500 | 501 | 14,031 |
1988/07/02 | 506 | 506 | 506 | 506 | 4,009 |
1988/07/01 | 504 | 505 | 504 | 504 | 26,058 |
1988/06/30 | 510 | 510 | 507 | 507 | 10,022 |
1988/06/29 | 510 | 511 | 510 | 510 | 28,063 |
1988/06/28 | 517 | 517 | 509 | 509 | 16,036 |
1988/06/27 | 524 | 524 | 509 | 509 | 34,076 |
1988/06/25 | 516 | 516 | 514 | 514 | 9,020 |
1988/06/24 | 519 | 521 | 515 | 516 | 41,092 |
1988/06/23 | 519 | 519 | 514 | 519 | 21,047 |
1988/06/22 | 507 | 512 | 505 | 505 | 28,063 |
1988/06/21 | 504 | 507 | 504 | 504 | 27,060 |
1988/06/20 | 510 | 510 | 504 | 504 | 23,051 |
1988/06/17 | 506 | 507 | 504 | 504 | 18,040 |
1988/06/16 | 504 | 507 | 504 | 504 | 9,020 |
1988/06/15 | 512 | 512 | 504 | 504 | 12,027 |
1988/06/14 | 510 | 510 | 510 | 510 | 12,027 |
1988/06/13 | 510 | 510 | 510 | 510 | 6,013 |
1988/06/10 | 511 | 511 | 510 | 511 | 25,056 |
1988/06/09 | 510 | 514 | 510 | 511 | 9,020 |
1988/06/08 | 529 | 529 | 509 | 509 | 13,029 |
1988/06/07 | 526 | 529 | 524 | 529 | 13,029 |
1988/06/06 | 528 | 529 | 524 | 524 | 9,020 |
1988/06/04 | 525 | 529 | 524 | 524 | 11,025 |
1988/06/03 | 526 | 526 | 525 | 525 | 10,022 |
1988/06/02 | 524 | 531 | 524 | 525 | 25,056 |
1988/06/01 | 540 | 542 | 524 | 524 | 17,038 |
1988/05/31 | 539 | 539 | 539 | 539 | 12,027 |
1988/05/30 | 527 | 539 | 524 | 529 | 22,049 |
1988/05/28 | 539 | 539 | 527 | 527 | 15,034 |
1988/05/27 | 544 | 544 | 524 | 539 | 52,116 |
1988/05/26 | 557 | 560 | 552 | 552 | 58,130 |
1988/05/25 | 568 | 569 | 556 | 556 | 84,188 |
1988/05/24 | 544 | 569 | 539 | 559 | 151,338 |
1988/05/23 | 544 | 547 | 536 | 538 | 66,148 |
1988/05/20 | 564 | 569 | 536 | 544 | 79,177 |
1988/05/19 | 544 | 578 | 539 | 569 | 376,841 |
1988/05/18 | 504 | 537 | 504 | 535 | 113,253 |
1988/05/17 | 504 | 504 | 504 | 504 | 38,085 |
1988/05/16 | 499 | 504 | 499 | 504 | 19,043 |
1988/05/13 | 499 | 499 | 497 | 497 | 11,025 |
1988/05/12 | 491 | 499 | 490 | 494 | 16,036 |
1988/05/11 | 499 | 504 | 497 | 504 | 17,038 |
1988/05/10 | 495 | 497 | 490 | 497 | 16,036 |
1988/05/09 | 494 | 499 | 494 | 495 | 31,069 |
1988/05/07 | 515 | 516 | 515 | 516 | 14,031 |
1988/05/06 | 519 | 519 | 514 | 515 | 18,040 |
1988/05/02 | 508 | 512 | 507 | 512 | 23,051 |
1988/04/30 | 508 | 508 | 507 | 508 | 11,025 |
1988/04/28 | 508 | 508 | 494 | 494 | 26,058 |
1988/04/27 | 504 | 508 | 504 | 508 | 14,031 |
1988/04/26 | 509 | 509 | 499 | 500 | 29,065 |
1988/04/25 | 499 | 509 | 499 | 508 | 61,136 |
1988/04/23 | 474 | 485 | 474 | 484 | 7,016 |
1988/04/22 | 479 | 479 | 474 | 478 | 19,043 |
1988/04/21 | 474 | 479 | 474 | 475 | 14,031 |
1988/04/20 | 476 | 479 | 474 | 474 | 8,018 |
1988/04/19 | 479 | 479 | 476 | 478 | 17,038 |
1988/04/18 | 479 | 479 | 478 | 478 | 11,025 |
1988/04/15 | 479 | 484 | 474 | 477 | 10,022 |
1988/04/14 | 482 | 488 | 482 | 488 | 9,020 |
1988/04/13 | 477 | 486 | 477 | 484 | 7,016 |
1988/04/12 | 484 | 489 | 471 | 471 | 10,022 |
1988/04/11 | 484 | 499 | 484 | 484 | 26,058 |
1988/04/08 | 498 | 509 | 498 | 498 | 9,020 |
1988/04/07 | 504 | 504 | 489 | 489 | 10,022 |
1988/04/06 | 509 | 519 | 508 | 508 | 16,036 |
1988/04/05 | 525 | 525 | 509 | 509 | 26,058 |
1988/04/04 | 499 | 529 | 499 | 514 | 47,105 |
1988/04/02 | 484 | 490 | 484 | 489 | 8,018 |
1988/04/01 | 479 | 489 | 479 | 484 | 29,065 |
1988/03/31 | 459 | 464 | 459 | 464 | 11,025 |
1988/03/30 | 459 | 469 | 459 | 464 | 15,034 |
1988/03/29 | 454 | 464 | 454 | 457 | 24,054 |
1988/03/28 | 459 | 459 | 454 | 454 | 10,022 |
1988/03/26 | 469 | 474 | 469 | 469 | 18,040 |
1988/03/25 | 474 | 477 | 469 | 469 | 6,013 |
1988/03/24 | 477 | 477 | 475 | 477 | 22,049 |
1988/03/23 | 477 | 479 | 477 | 477 | 22,049 |
1988/03/22 | 477 | 478 | 477 | 477 | 24,054 |
1988/03/18 | 477 | 479 | 475 | 477 | 33,074 |
1988/03/17 | 475 | 479 | 475 | 476 | 41,092 |
1988/03/16 | 479 | 480 | 474 | 479 | 37,083 |
1988/03/15 | 479 | 480 | 469 | 472 | 104,233 |
1988/03/14 | 514 | 514 | 475 | 480 | 90,201 |
1988/03/11 | 522 | 523 | 513 | 523 | 24,054 |
1988/03/10 | 534 | 539 | 529 | 529 | 41,092 |
1988/03/09 | 540 | 540 | 529 | 534 | 18,040 |
1988/03/08 | 554 | 557 | 540 | 540 | 31,069 |
1988/03/07 | 549 | 558 | 549 | 554 | 22,049 |
1988/03/05 | 556 | 558 | 549 | 550 | 44,098 |
1988/03/04 | 529 | 569 | 519 | 554 | 141,315 |
1988/03/03 | 519 | 528 | 514 | 528 | 36,081 |
1988/03/02 | 519 | 524 | 509 | 519 | 31,069 |
1988/03/01 | 529 | 534 | 524 | 524 | 34,076 |
1988/02/29 | 524 | 529 | 524 | 528 | 34,076 |
1988/02/27 | 519 | 519 | 504 | 509 | 11,025 |
1988/02/26 | 519 | 519 | 509 | 519 | 18,040 |
1988/02/25 | 519 | 519 | 519 | 519 | 9,020 |
1988/02/24 | 514 | 514 | 514 | 514 | 13,029 |
1988/02/23 | 509 | 511 | 506 | 509 | 18,040 |
1988/02/22 | 509 | 509 | 504 | 504 | 58,130 |
1988/02/19 | 504 | 509 | 504 | 504 | 28,063 |
1988/02/18 | 500 | 514 | 500 | 504 | 18,040 |
1988/02/17 | 499 | 519 | 496 | 509 | 18,040 |
1988/02/16 | 499 | 499 | 494 | 496 | 13,029 |
1988/02/15 | 494 | 494 | 492 | 494 | 32,072 |
1988/02/12 | 499 | 499 | 489 | 492 | 21,047 |
1988/02/10 | 482 | 498 | 482 | 498 | 23,051 |
1988/02/09 | 499 | 499 | 495 | 496 | 11,025 |
1988/02/08 | 514 | 514 | 499 | 499 | 34,076 |
1988/02/06 | 521 | 521 | 514 | 514 | 17,038 |
1988/02/05 | 519 | 524 | 519 | 519 | 26,058 |
1988/02/04 | 529 | 539 | 524 | 524 | 88,197 |
1988/02/03 | 544 | 547 | 531 | 531 | 80,179 |
1988/02/02 | 519 | 549 | 518 | 529 | 85,190 |
1988/02/01 | 484 | 519 | 484 | 518 | 27,060 |
1988/01/30 | 484 | 484 | 481 | 482 | 18,040 |
1988/01/29 | 484 | 488 | 483 | 484 | 32,072 |
1988/01/28 | 469 | 479 | 464 | 479 | 35,078 |
1988/01/27 | 461 | 469 | 461 | 462 | 18,040 |
1988/01/26 | 469 | 469 | 461 | 461 | 12,027 |
1988/01/25 | 469 | 469 | 464 | 469 | 14,031 |
1988/01/23 | 469 | 469 | 459 | 459 | 11,025 |
1988/01/22 | 459 | 469 | 459 | 466 | 14,031 |
1988/01/21 | 475 | 475 | 460 | 460 | 18,040 |
1988/01/20 | 474 | 474 | 467 | 474 | 16,036 |
1988/01/19 | 474 | 484 | 474 | 474 | 20,045 |
1988/01/18 | 479 | 489 | 479 | 484 | 28,063 |
1988/01/14 | 479 | 479 | 474 | 474 | 16,036 |
1988/01/13 | 479 | 484 | 474 | 474 | 36,081 |
1988/01/12 | 469 | 474 | 466 | 474 | 16,036 |
1988/01/11 | 467 | 469 | 464 | 464 | 37,083 |
1988/01/08 | 467 | 471 | 467 | 467 | 35,078 |
1988/01/07 | 464 | 484 | 464 | 466 | 18,040 |
1988/01/06 | 459 | 464 | 459 | 464 | 15,034 |
1988/01/05 | 474 | 479 | 450 | 450 | 25,056 |
1988/01/04 | 479 | 479 | 469 | 469 | 5,011 |