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 |
---|---|---|---|---|---|
1992/12/29 | 247 | 247 | 247 | 247 | 2,004 |
1992/12/28 | 229 | 239 | 229 | 239 | 7,016 |
1992/12/25 | 244 | 246 | 239 | 246 | 14,031 |
1992/12/24 | 244 | 254 | 244 | 253 | 8,018 |
1992/12/22 | 245 | 259 | 245 | 254 | 17,038 |
1992/12/21 | 244 | 264 | 244 | 244 | 13,029 |
1992/12/18 | 259 | 259 | 257 | 258 | 9,020 |
1992/12/17 | 257 | 259 | 247 | 259 | 22,049 |
1992/12/16 | 258 | 268 | 252 | 257 | 110,246 |
1992/12/15 | 247 | 247 | 237 | 239 | 31,069 |
1992/12/14 | 251 | 251 | 251 | 251 | 2,004 |
1992/12/11 | 252 | 252 | 243 | 252 | 38,085 |
1992/12/10 | 247 | 257 | 247 | 256 | 25,056 |
1992/12/09 | 239 | 257 | 239 | 244 | 66,148 |
1992/12/08 | 277 | 287 | 251 | 251 | 47,105 |
1992/12/07 | 244 | 285 | 244 | 261 | 64,143 |
1992/12/04 | 259 | 259 | 220 | 220 | 41,092 |
1992/12/03 | 299 | 299 | 264 | 267 | 47,105 |
1992/12/02 | 259 | 299 | 259 | 283 | 103,230 |
1992/12/01 | 308 | 309 | 256 | 259 | 153,342 |
1992/11/30 | 311 | 311 | 311 | 311 | 141,315 |
1992/11/27 | 231 | 231 | 231 | 231 | 62,139 |
1992/11/26 | 145 | 182 | 145 | 182 | 178,398 |
1992/11/25 | 123 | 132 | 123 | 132 | 6,013 |
1992/11/24 | 132 | 132 | 132 | 132 | 1,002 |
1992/11/20 | 145 | 145 | 130 | 145 | 8,018 |
1992/11/19 | 142 | 142 | 142 | 142 | 11,025 |
1992/11/18 | 130 | 130 | 125 | 130 | 12,027 |
1992/11/17 | 127 | 127 | 127 | 127 | 1,002 |
1992/11/16 | 130 | 130 | 130 | 130 | 1,002 |
1992/11/13 | 137 | 137 | 137 | 137 | 2,004 |
1992/11/12 | 131 | 131 | 131 | 131 | 1,002 |
1992/11/11 | 125 | 125 | 125 | 125 | 1,002 |
1992/11/10 | 130 | 130 | 130 | 130 | 1,002 |
1992/11/09 | 137 | 137 | 137 | 137 | 2,004 |
1992/11/02 | 140 | 140 | 140 | 140 | 1,002 |
1992/10/30 | 145 | 145 | 140 | 140 | 4,009 |
1992/10/29 | 145 | 145 | 145 | 145 | 3,007 |
1992/10/26 | 149 | 149 | 145 | 145 | 9,020 |
1992/10/23 | 149 | 149 | 149 | 149 | 1,002 |
1992/10/22 | 145 | 145 | 145 | 145 | 2,004 |
1992/10/21 | 140 | 145 | 140 | 145 | 6,013 |
1992/10/20 | 142 | 142 | 140 | 140 | 8,018 |
1992/10/19 | 145 | 145 | 142 | 142 | 5,011 |
1992/10/16 | 155 | 164 | 155 | 163 | 8,018 |
1992/10/15 | 149 | 155 | 149 | 155 | 5,011 |
1992/10/14 | 170 | 170 | 170 | 170 | 2,004 |
1992/10/13 | 170 | 170 | 170 | 170 | 6,013 |
1992/10/12 | 170 | 170 | 170 | 170 | 6,013 |
1992/10/09 | 169 | 175 | 169 | 170 | 8,018 |
1992/10/08 | 153 | 160 | 153 | 160 | 2,004 |
1992/10/07 | 150 | 150 | 148 | 148 | 3,007 |
1992/10/06 | 150 | 150 | 150 | 150 | 1,002 |
1992/10/05 | 150 | 150 | 150 | 150 | 3,007 |
1992/10/01 | 160 | 160 | 160 | 160 | 3,007 |
1992/09/29 | 160 | 160 | 160 | 160 | 2,004 |
1992/09/28 | 160 | 160 | 160 | 160 | 1,002 |
1992/09/25 | 160 | 160 | 160 | 160 | 1,002 |
1992/09/22 | 145 | 150 | 145 | 150 | 2,004 |
1992/09/21 | 150 | 150 | 150 | 150 | 1,002 |
1992/09/18 | 161 | 161 | 161 | 161 | 1,002 |
1992/09/17 | 167 | 167 | 167 | 167 | 1,002 |
1992/09/11 | 165 | 170 | 165 | 170 | 2,004 |
1992/09/10 | 178 | 178 | 160 | 160 | 3,007 |
1992/09/04 | 165 | 170 | 165 | 170 | 7,016 |
1992/09/01 | 178 | 178 | 165 | 165 | 10,022 |
1992/08/31 | 177 | 177 | 177 | 177 | 3,007 |
1992/08/28 | 180 | 180 | 170 | 180 | 6,013 |
1992/08/27 | 177 | 185 | 177 | 181 | 17,038 |
1992/08/25 | 180 | 180 | 180 | 180 | 6,013 |
1992/08/24 | 172 | 172 | 160 | 160 | 12,027 |
1992/08/21 | 135 | 141 | 135 | 141 | 10,022 |
1992/08/20 | 114 | 125 | 114 | 125 | 2,004 |
1992/08/19 | 116 | 119 | 116 | 119 | 4,009 |
1992/08/18 | 120 | 120 | 116 | 116 | 5,011 |
1992/08/17 | 102 | 102 | 102 | 102 | 1,002 |
1992/08/14 | 96 | 98 | 96 | 98 | 4,009 |
1992/08/13 | 120 | 120 | 114 | 114 | 2,004 |
1992/08/12 | 135 | 135 | 128 | 128 | 2,004 |
1992/08/10 | 137 | 137 | 137 | 137 | 2,004 |
1992/08/07 | 137 | 137 | 137 | 137 | 1,002 |
1992/07/29 | 137 | 137 | 137 | 137 | 2,004 |
1992/07/28 | 137 | 137 | 137 | 137 | 3,007 |
1992/07/23 | 160 | 160 | 160 | 160 | 1,002 |
1992/07/22 | 167 | 167 | 167 | 167 | 1,002 |
1992/07/10 | 180 | 180 | 180 | 180 | 1,002 |
1992/07/07 | 180 | 180 | 180 | 180 | 3,007 |
1992/07/06 | 180 | 180 | 180 | 180 | 8,018 |
1992/07/02 | 180 | 180 | 180 | 180 | 1,002 |
1992/07/01 | 177 | 177 | 176 | 176 | 2,004 |
1992/06/30 | 176 | 176 | 176 | 176 | 1,002 |
1992/06/29 | 190 | 190 | 190 | 190 | 1,002 |
1992/06/18 | 200 | 200 | 200 | 200 | 5,011 |
1992/06/17 | 190 | 200 | 190 | 200 | 3,007 |
1992/06/12 | 190 | 190 | 190 | 190 | 1,002 |
1992/06/09 | 197 | 197 | 197 | 197 | 5,011 |
1992/06/08 | 197 | 197 | 195 | 195 | 2,004 |
1992/06/05 | 197 | 197 | 197 | 197 | 1,002 |
1992/05/29 | 197 | 197 | 197 | 197 | 1,002 |
1992/05/28 | 200 | 200 | 200 | 200 | 1,002 |
1992/05/27 | 200 | 200 | 200 | 200 | 3,007 |
1992/05/26 | 210 | 210 | 210 | 210 | 2,004 |
1992/05/20 | 220 | 220 | 210 | 210 | 3,007 |
1992/05/19 | 205 | 210 | 205 | 210 | 2,004 |
1992/05/18 | 200 | 205 | 200 | 205 | 5,011 |
1992/05/14 | 200 | 200 | 200 | 200 | 1,002 |
1992/05/11 | 200 | 200 | 200 | 200 | 10,022 |
1992/05/06 | 190 | 200 | 190 | 200 | 2,004 |
1992/05/01 | 181 | 190 | 181 | 190 | 4,009 |
1992/04/30 | 170 | 170 | 167 | 167 | 4,009 |
1992/04/23 | 190 | 190 | 190 | 190 | 1,002 |
1992/04/16 | 182 | 190 | 182 | 190 | 3,007 |
1992/04/15 | 190 | 190 | 190 | 190 | 1,002 |
1992/04/14 | 170 | 170 | 170 | 170 | 4,009 |
1992/04/10 | 171 | 180 | 168 | 180 | 11,025 |
1992/04/09 | 187 | 187 | 168 | 168 | 2,004 |
1992/04/03 | 209 | 210 | 197 | 197 | 5,011 |
1992/03/31 | 205 | 210 | 205 | 209 | 3,007 |
1992/03/30 | 212 | 212 | 212 | 212 | 1,002 |
1992/03/27 | 206 | 206 | 206 | 206 | 1,002 |
1992/03/26 | 205 | 205 | 205 | 205 | 1,002 |
1992/03/25 | 200 | 200 | 200 | 200 | 5,011 |
1992/03/24 | 219 | 219 | 210 | 210 | 13,029 |
1992/03/23 | 200 | 219 | 200 | 219 | 15,034 |
1992/03/19 | 200 | 200 | 200 | 200 | 3,007 |
1992/03/18 | 201 | 203 | 200 | 203 | 6,013 |
1992/03/17 | 209 | 209 | 209 | 209 | 4,009 |
1992/03/16 | 219 | 220 | 215 | 215 | 5,011 |
1992/03/11 | 222 | 222 | 222 | 222 | 2,004 |
1992/03/10 | 223 | 223 | 223 | 223 | 2,004 |
1992/03/05 | 226 | 229 | 217 | 229 | 12,027 |
1992/03/03 | 235 | 235 | 235 | 235 | 2,004 |
1992/03/02 | 234 | 234 | 234 | 234 | 2,004 |
1992/02/28 | 240 | 240 | 240 | 240 | 1,002 |
1992/02/27 | 249 | 249 | 230 | 230 | 2,004 |
1992/02/26 | 234 | 249 | 234 | 249 | 3,007 |
1992/02/25 | 239 | 239 | 234 | 237 | 6,013 |
1992/02/24 | 235 | 235 | 235 | 235 | 3,007 |
1992/02/21 | 244 | 244 | 239 | 239 | 5,011 |
1992/02/20 | 244 | 244 | 244 | 244 | 2,004 |
1992/02/19 | 249 | 249 | 244 | 244 | 3,007 |
1992/02/17 | 269 | 269 | 269 | 269 | 1,002 |
1992/02/13 | 249 | 249 | 249 | 249 | 4,009 |
1992/02/12 | 252 | 252 | 252 | 252 | 2,004 |
1992/02/06 | 252 | 252 | 252 | 252 | 1,002 |
1992/02/05 | 250 | 250 | 250 | 250 | 1,002 |
1992/02/03 | 257 | 257 | 244 | 244 | 4,009 |
1992/01/31 | 257 | 257 | 257 | 257 | 1,002 |
1992/01/30 | 251 | 251 | 251 | 251 | 1,002 |
1992/01/28 | 251 | 251 | 251 | 251 | 2,004 |
1992/01/24 | 261 | 261 | 261 | 261 | 1,002 |
1992/01/17 | 252 | 259 | 252 | 259 | 2,004 |
1992/01/16 | 251 | 251 | 251 | 251 | 2,004 |
1992/01/14 | 262 | 262 | 262 | 262 | 1,002 |
1992/01/13 | 279 | 279 | 261 | 261 | 2,004 |
1992/01/08 | 274 | 279 | 274 | 279 | 3,007 |
1992/01/07 | 274 | 274 | 274 | 274 | 1,002 |
1992/01/06 | 274 | 274 | 274 | 274 | 1,002 |