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 |
---|---|---|---|---|---|
1989/12/29 | 829 | 838 | 829 | 833 | 14,031 |
1989/12/28 | 853 | 883 | 853 | 883 | 6,013 |
1989/12/27 | 828 | 833 | 828 | 833 | 23,051 |
1989/12/26 | 860 | 860 | 860 | 860 | 2,004 |
1989/12/25 | 838 | 868 | 838 | 858 | 14,031 |
1989/12/22 | 878 | 878 | 878 | 878 | 8,018 |
1989/12/21 | 898 | 898 | 878 | 878 | 11,025 |
1989/12/20 | 873 | 898 | 873 | 898 | 6,013 |
1989/12/19 | 918 | 918 | 888 | 888 | 25,056 |
1989/12/18 | 925 | 938 | 903 | 908 | 64,143 |
1989/12/15 | 908 | 908 | 893 | 903 | 59,132 |
1989/12/14 | 848 | 853 | 843 | 848 | 40,089 |
1989/12/13 | 833 | 838 | 833 | 833 | 10,022 |
1989/12/12 | 818 | 833 | 818 | 823 | 22,049 |
1989/12/11 | 813 | 818 | 813 | 815 | 27,060 |
1989/12/08 | 813 | 813 | 811 | 813 | 19,043 |
1989/12/07 | 818 | 818 | 811 | 813 | 17,038 |
1989/12/06 | 813 | 818 | 813 | 818 | 11,025 |
1989/12/05 | 818 | 818 | 809 | 811 | 16,036 |
1989/12/04 | 827 | 827 | 818 | 818 | 9,020 |
1989/12/01 | 813 | 823 | 813 | 823 | 19,043 |
1989/11/30 | 813 | 813 | 809 | 809 | 11,025 |
1989/11/29 | 818 | 818 | 813 | 818 | 12,027 |
1989/11/28 | 820 | 823 | 808 | 808 | 15,034 |
1989/11/27 | 828 | 828 | 818 | 819 | 12,027 |
1989/11/24 | 847 | 847 | 828 | 828 | 18,040 |
1989/11/22 | 838 | 848 | 838 | 838 | 16,036 |
1989/11/21 | 826 | 833 | 824 | 833 | 6,013 |
1989/11/20 | 828 | 828 | 818 | 828 | 11,025 |
1989/11/17 | 833 | 833 | 818 | 828 | 25,056 |
1989/11/16 | 858 | 863 | 838 | 838 | 16,036 |
1989/11/15 | 828 | 838 | 823 | 838 | 22,049 |
1989/11/14 | 830 | 830 | 828 | 828 | 16,036 |
1989/11/13 | 833 | 833 | 829 | 829 | 13,029 |
1989/11/10 | 833 | 838 | 829 | 829 | 13,029 |
1989/11/09 | 828 | 833 | 828 | 830 | 5,011 |
1989/11/08 | 848 | 849 | 828 | 849 | 43,096 |
1989/11/07 | 848 | 853 | 848 | 853 | 5,011 |
1989/11/06 | 853 | 878 | 853 | 878 | 10,022 |
1989/11/02 | 843 | 878 | 837 | 868 | 8,018 |
1989/11/01 | 873 | 873 | 828 | 828 | 7,016 |
1989/10/31 | 828 | 856 | 828 | 856 | 9,020 |
1989/10/30 | 878 | 878 | 853 | 853 | 8,018 |
1989/10/27 | 880 | 883 | 879 | 879 | 18,040 |
1989/10/26 | 899 | 899 | 878 | 878 | 20,045 |
1989/10/25 | 953 | 958 | 938 | 938 | 146,327 |
1989/10/24 | 898 | 959 | 888 | 943 | 268,600 |
1989/10/23 | 863 | 893 | 843 | 889 | 45,101 |
1989/10/20 | 810 | 868 | 803 | 853 | 60,134 |
1989/10/19 | 818 | 818 | 817 | 817 | 12,027 |
1989/10/18 | 799 | 799 | 788 | 788 | 17,038 |
1989/10/17 | 798 | 803 | 783 | 798 | 22,049 |
1989/10/16 | 798 | 798 | 783 | 793 | 10,022 |
1989/10/13 | 813 | 818 | 803 | 803 | 23,051 |
1989/10/12 | 833 | 833 | 818 | 818 | 20,045 |
1989/10/11 | 832 | 840 | 829 | 829 | 11,025 |
1989/10/09 | 839 | 848 | 830 | 830 | 41,092 |
1989/10/06 | 848 | 853 | 829 | 829 | 29,065 |
1989/10/05 | 841 | 848 | 838 | 838 | 26,058 |
1989/10/04 | 835 | 847 | 835 | 838 | 13,029 |
1989/10/03 | 848 | 848 | 828 | 828 | 33,074 |
1989/10/02 | 848 | 848 | 838 | 848 | 23,051 |
1989/09/29 | 848 | 848 | 838 | 838 | 36,081 |
1989/09/28 | 853 | 858 | 848 | 848 | 15,034 |
1989/09/27 | 849 | 857 | 843 | 848 | 18,040 |
1989/09/26 | 858 | 863 | 848 | 848 | 25,056 |
1989/09/25 | 898 | 898 | 858 | 858 | 10,022 |
1989/09/22 | 888 | 888 | 878 | 878 | 9,020 |
1989/09/21 | 886 | 886 | 858 | 858 | 18,040 |
1989/09/20 | 933 | 933 | 883 | 883 | 96,215 |
1989/09/19 | 868 | 933 | 855 | 933 | 76,170 |
1989/09/18 | 828 | 844 | 828 | 843 | 8,018 |
1989/09/14 | 828 | 843 | 828 | 843 | 20,045 |
1989/09/13 | 839 | 839 | 828 | 828 | 16,036 |
1989/09/12 | 839 | 848 | 839 | 839 | 12,027 |
1989/09/11 | 851 | 853 | 839 | 839 | 47,105 |
1989/09/08 | 873 | 883 | 849 | 849 | 37,083 |
1989/09/07 | 894 | 898 | 873 | 888 | 34,076 |
1989/09/06 | 908 | 908 | 894 | 907 | 50,112 |
1989/09/05 | 893 | 908 | 893 | 893 | 36,081 |
1989/09/04 | 848 | 868 | 844 | 868 | 21,047 |
1989/09/01 | 863 | 867 | 848 | 848 | 35,078 |
1989/08/31 | 878 | 878 | 868 | 868 | 24,054 |
1989/08/30 | 893 | 893 | 878 | 888 | 30,067 |
1989/08/29 | 898 | 898 | 878 | 879 | 24,054 |
1989/08/28 | 908 | 908 | 888 | 888 | 33,074 |
1989/08/25 | 913 | 923 | 899 | 899 | 24,054 |
1989/08/24 | 949 | 949 | 918 | 928 | 72,161 |
1989/08/23 | 967 | 968 | 948 | 948 | 39,087 |
1989/08/22 | 978 | 983 | 943 | 948 | 102,228 |
1989/08/21 | 924 | 978 | 903 | 978 | 111,248 |
1989/08/18 | 948 | 948 | 923 | 928 | 53,119 |
1989/08/17 | 948 | 968 | 948 | 958 | 88,197 |
1989/08/16 | 987 | 1,028 | 934 | 941 | 322,720 |
1989/08/15 | 868 | 968 | 868 | 968 | 246,550 |
1989/08/14 | 851 | 878 | 851 | 868 | 73,163 |
1989/08/11 | 844 | 858 | 844 | 850 | 30,067 |
1989/08/10 | 848 | 852 | 838 | 838 | 69,154 |
1989/08/09 | 828 | 848 | 817 | 848 | 37,083 |
1989/08/08 | 838 | 838 | 788 | 788 | 46,103 |
1989/08/07 | 798 | 808 | 796 | 796 | 37,083 |
1989/08/04 | 826 | 826 | 802 | 803 | 29,065 |
1989/08/03 | 838 | 838 | 826 | 828 | 22,049 |
1989/08/02 | 848 | 849 | 821 | 821 | 21,047 |
1989/08/01 | 783 | 848 | 783 | 848 | 33,074 |
1989/07/31 | 783 | 784 | 778 | 778 | 23,051 |
1989/07/28 | 798 | 798 | 763 | 778 | 71,159 |
1989/07/27 | 802 | 807 | 798 | 798 | 41,092 |
1989/07/26 | 808 | 818 | 799 | 799 | 47,105 |
1989/07/25 | 838 | 838 | 798 | 808 | 79,177 |
1989/07/24 | 808 | 850 | 792 | 843 | 51,114 |
1989/07/21 | 854 | 868 | 798 | 823 | 92,206 |
1989/07/20 | 898 | 918 | 863 | 868 | 64,143 |
1989/07/19 | 888 | 947 | 888 | 908 | 182,407 |
1989/07/18 | 839 | 878 | 793 | 863 | 260,582 |
1989/07/17 | 879 | 885 | 839 | 839 | 143,320 |
1989/07/14 | 938 | 943 | 899 | 905 | 212,474 |
1989/07/13 | 960 | 963 | 938 | 948 | 220,492 |
1989/07/12 | 1,008 | 1,008 | 958 | 973 | 375,839 |
1989/07/11 | 1,078 | 1,108 | 987 | 1,018 | 744,662 |
1989/07/10 | 958 | 1,018 | 949 | 1,018 | 833,861 |
1989/07/07 | 858 | 937 | 858 | 918 | 395,884 |
1989/07/06 | 882 | 898 | 863 | 863 | 297,664 |
1989/07/05 | 868 | 927 | 838 | 883 | 680,519 |
1989/07/04 | 783 | 858 | 775 | 853 | 652,457 |
1989/07/03 | 719 | 758 | 719 | 758 | 158,354 |
1989/06/30 | 754 | 759 | 719 | 728 | 264,591 |
1989/06/29 | 733 | 803 | 729 | 759 | 662,479 |
1989/06/28 | 835 | 835 | 827 | 828 | 925,065 |
1989/06/27 | 658 | 740 | 649 | 740 | 1,364,045 |
1989/06/26 | 552 | 649 | 552 | 641 | 1,014,264 |
1989/06/23 | 532 | 551 | 530 | 551 | 22,049 |
1989/06/22 | 539 | 539 | 525 | 525 | 20,045 |
1989/06/21 | 538 | 539 | 525 | 529 | 26,058 |
1989/06/20 | 538 | 539 | 534 | 535 | 20,045 |
1989/06/19 | 539 | 544 | 530 | 538 | 31,069 |
1989/06/16 | 548 | 549 | 519 | 524 | 71,159 |
1989/06/15 | 582 | 583 | 552 | 552 | 144,322 |
1989/06/14 | 579 | 586 | 572 | 584 | 338,756 |
1989/06/13 | 554 | 589 | 549 | 569 | 399,893 |
1989/06/12 | 548 | 554 | 529 | 554 | 50,112 |
1989/06/09 | 545 | 549 | 539 | 549 | 106,237 |
1989/06/08 | 529 | 557 | 529 | 548 | 202,452 |
1989/06/07 | 538 | 539 | 524 | 528 | 67,150 |
1989/06/06 | 539 | 539 | 524 | 534 | 63,141 |
1989/06/05 | 528 | 539 | 528 | 539 | 90,201 |
1989/06/02 | 529 | 529 | 520 | 520 | 55,123 |
1989/06/01 | 507 | 551 | 507 | 529 | 148,331 |
1989/05/31 | 504 | 508 | 504 | 507 | 18,040 |
1989/05/30 | 504 | 529 | 504 | 510 | 62,139 |
1989/05/29 | 509 | 509 | 504 | 504 | 72,161 |
1989/05/26 | 499 | 505 | 499 | 504 | 10,022 |
1989/05/25 | 499 | 499 | 499 | 499 | 11,025 |
1989/05/24 | 489 | 490 | 489 | 490 | 6,013 |
1989/05/23 | 503 | 503 | 489 | 489 | 16,036 |
1989/05/22 | 504 | 504 | 501 | 503 | 11,025 |
1989/05/19 | 509 | 509 | 501 | 504 | 41,092 |
1989/05/18 | 514 | 514 | 509 | 510 | 23,051 |
1989/05/17 | 494 | 509 | 494 | 509 | 47,105 |
1989/05/16 | 490 | 494 | 490 | 494 | 33,074 |
1989/05/15 | 494 | 494 | 489 | 490 | 17,038 |
1989/05/12 | 492 | 492 | 490 | 491 | 35,078 |
1989/05/11 | 494 | 494 | 490 | 490 | 15,034 |
1989/05/10 | 490 | 491 | 490 | 491 | 12,027 |
1989/05/09 | 491 | 494 | 490 | 490 | 24,054 |
1989/05/08 | 480 | 494 | 480 | 489 | 20,045 |
1989/05/02 | 469 | 474 | 467 | 474 | 24,054 |
1989/05/01 | 439 | 449 | 439 | 449 | 5,011 |
1989/04/28 | 429 | 434 | 424 | 434 | 12,027 |
1989/04/27 | 429 | 429 | 429 | 429 | 1,002 |
1989/04/26 | 429 | 429 | 429 | 429 | 1,002 |
1989/04/25 | 419 | 421 | 419 | 419 | 8,018 |
1989/04/24 | 429 | 429 | 419 | 419 | 6,013 |
1989/04/21 | 419 | 419 | 419 | 419 | 2,004 |
1989/04/20 | 417 | 419 | 415 | 419 | 9,020 |
1989/04/19 | 419 | 419 | 419 | 419 | 13,029 |
1989/04/18 | 419 | 419 | 414 | 414 | 4,009 |
1989/04/17 | 429 | 429 | 419 | 419 | 14,031 |
1989/04/14 | 429 | 429 | 424 | 424 | 4,009 |
1989/04/13 | 429 | 429 | 429 | 429 | 1,002 |
1989/04/12 | 419 | 428 | 419 | 428 | 5,011 |
1989/04/11 | 424 | 429 | 419 | 419 | 10,022 |
1989/04/10 | 424 | 429 | 424 | 429 | 9,020 |
1989/04/07 | 424 | 429 | 424 | 429 | 2,004 |
1989/04/06 | 429 | 429 | 424 | 424 | 9,020 |
1989/04/05 | 429 | 429 | 425 | 425 | 4,009 |
1989/04/04 | 428 | 429 | 425 | 429 | 4,009 |
1989/04/03 | 429 | 429 | 429 | 429 | 2,004 |
1989/03/31 | 419 | 419 | 419 | 419 | 3,007 |
1989/03/30 | 424 | 431 | 419 | 419 | 7,016 |
1989/03/29 | 419 | 419 | 419 | 419 | 2,004 |
1989/03/28 | 424 | 424 | 419 | 419 | 2,004 |
1989/03/27 | 424 | 424 | 419 | 424 | 4,009 |
1989/03/24 | 429 | 429 | 427 | 427 | 2,004 |
1989/03/23 | 415 | 415 | 415 | 415 | 3,007 |
1989/03/22 | 419 | 419 | 414 | 414 | 10,022 |
1989/03/20 | 424 | 424 | 424 | 424 | 9,020 |
1989/03/17 | 424 | 429 | 424 | 424 | 8,018 |
1989/03/16 | 429 | 429 | 424 | 424 | 10,022 |
1989/03/15 | 444 | 444 | 429 | 429 | 13,029 |
1989/03/14 | 419 | 419 | 419 | 419 | 5,011 |
1989/03/13 | 439 | 444 | 439 | 444 | 3,007 |
1989/03/10 | 446 | 446 | 439 | 439 | 4,009 |
1989/03/09 | 444 | 444 | 442 | 442 | 3,007 |
1989/03/08 | 444 | 444 | 443 | 444 | 5,011 |
1989/03/07 | 449 | 450 | 442 | 442 | 8,018 |
1989/03/03 | 449 | 464 | 449 | 464 | 3,007 |
1989/03/02 | 449 | 449 | 449 | 449 | 6,013 |
1989/03/01 | 449 | 449 | 449 | 449 | 2,004 |
1989/02/28 | 450 | 452 | 450 | 451 | 14,031 |
1989/02/27 | 461 | 461 | 460 | 460 | 6,013 |
1989/02/23 | 460 | 461 | 460 | 461 | 4,009 |
1989/02/22 | 464 | 464 | 462 | 464 | 15,034 |
1989/02/21 | 464 | 464 | 463 | 464 | 13,029 |
1989/02/20 | 464 | 469 | 464 | 464 | 7,016 |
1989/02/17 | 460 | 460 | 460 | 460 | 3,007 |
1989/02/16 | 472 | 472 | 460 | 460 | 4,009 |
1989/02/15 | 469 | 469 | 466 | 469 | 7,016 |
1989/02/14 | 479 | 479 | 469 | 469 | 4,009 |
1989/02/13 | 469 | 484 | 469 | 484 | 8,018 |
1989/02/10 | 470 | 470 | 470 | 470 | 3,007 |
1989/02/09 | 479 | 479 | 470 | 471 | 29,065 |
1989/02/08 | 482 | 483 | 479 | 479 | 12,027 |
1989/02/07 | 482 | 489 | 482 | 482 | 10,022 |
1989/02/06 | 482 | 499 | 482 | 499 | 14,031 |
1989/02/03 | 483 | 497 | 482 | 482 | 12,027 |
1989/02/02 | 484 | 484 | 479 | 482 | 13,029 |
1989/02/01 | 489 | 499 | 489 | 499 | 30,067 |
1989/01/31 | 499 | 499 | 484 | 484 | 22,049 |
1989/01/30 | 499 | 504 | 497 | 499 | 34,076 |
1989/01/28 | 497 | 499 | 494 | 494 | 31,069 |
1989/01/27 | 474 | 498 | 469 | 484 | 76,170 |
1989/01/26 | 459 | 464 | 454 | 464 | 28,063 |
1989/01/25 | 454 | 457 | 454 | 454 | 26,058 |
1989/01/24 | 439 | 440 | 439 | 440 | 9,020 |
1989/01/23 | 439 | 449 | 439 | 439 | 10,022 |
1989/01/20 | 429 | 430 | 429 | 430 | 4,009 |
1989/01/18 | 429 | 439 | 429 | 439 | 4,009 |
1989/01/17 | 422 | 422 | 419 | 419 | 14,031 |
1989/01/13 | 414 | 419 | 412 | 419 | 23,051 |
1989/01/12 | 415 | 415 | 412 | 412 | 24,054 |
1989/01/11 | 415 | 418 | 409 | 409 | 30,067 |
1989/01/10 | 411 | 415 | 409 | 415 | 5,011 |
1989/01/09 | 415 | 418 | 415 | 415 | 9,020 |
1989/01/06 | 419 | 419 | 415 | 415 | 7,016 |
1989/01/05 | 419 | 419 | 419 | 419 | 2,004 |