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 |
---|---|---|---|---|---|
1993/12/29 | 143 | 143 | 143 | 143 | 2,004 |
1993/12/27 | 143 | 143 | 143 | 143 | 1,002 |
1993/12/24 | 147 | 147 | 147 | 147 | 1,002 |
1993/12/22 | 142 | 147 | 142 | 147 | 5,011 |
1993/12/20 | 146 | 147 | 146 | 146 | 4,009 |
1993/12/15 | 150 | 150 | 145 | 145 | 2,004 |
1993/12/13 | 159 | 159 | 150 | 150 | 2,004 |
1993/12/10 | 141 | 141 | 141 | 141 | 2,004 |
1993/12/09 | 150 | 150 | 150 | 150 | 2,004 |
1993/12/07 | 147 | 147 | 142 | 142 | 5,011 |
1993/12/06 | 135 | 141 | 135 | 141 | 9,020 |
1993/12/03 | 170 | 170 | 162 | 162 | 7,016 |
1993/12/02 | 149 | 170 | 149 | 164 | 20,045 |
1993/12/01 | 130 | 139 | 130 | 139 | 11,025 |
1993/11/30 | 128 | 128 | 128 | 128 | 3,007 |
1993/11/29 | 142 | 142 | 133 | 140 | 6,013 |
1993/11/26 | 147 | 153 | 143 | 153 | 5,011 |
1993/11/25 | 147 | 147 | 147 | 147 | 1,002 |
1993/11/22 | 150 | 153 | 150 | 150 | 7,016 |
1993/11/15 | 165 | 165 | 165 | 165 | 1,002 |
1993/11/12 | 148 | 151 | 148 | 151 | 4,009 |
1993/11/11 | 150 | 150 | 148 | 148 | 3,007 |
1993/11/10 | 151 | 151 | 150 | 151 | 6,013 |
1993/11/09 | 151 | 151 | 151 | 151 | 1,002 |
1993/11/08 | 152 | 152 | 150 | 150 | 3,007 |
1993/11/05 | 151 | 151 | 151 | 151 | 2,004 |
1993/11/04 | 162 | 170 | 162 | 170 | 4,009 |
1993/11/02 | 162 | 170 | 162 | 170 | 3,007 |
1993/10/28 | 170 | 170 | 162 | 162 | 2,004 |
1993/10/26 | 166 | 166 | 166 | 166 | 6,013 |
1993/10/25 | 166 | 170 | 166 | 170 | 4,009 |
1993/10/22 | 170 | 170 | 170 | 170 | 3,007 |
1993/10/21 | 170 | 173 | 170 | 173 | 3,007 |
1993/10/20 | 176 | 176 | 170 | 170 | 12,027 |
1993/10/15 | 175 | 175 | 175 | 175 | 5,011 |
1993/10/13 | 175 | 175 | 175 | 175 | 2,004 |
1993/10/12 | 180 | 180 | 180 | 180 | 4,009 |
1993/10/08 | 180 | 180 | 180 | 180 | 4,009 |
1993/10/07 | 189 | 189 | 180 | 180 | 10,022 |
1993/10/06 | 193 | 193 | 188 | 190 | 3,007 |
1993/10/05 | 175 | 198 | 175 | 198 | 7,016 |
1993/10/04 | 186 | 198 | 186 | 198 | 4,009 |
1993/10/01 | 180 | 180 | 175 | 180 | 9,020 |
1993/09/30 | 187 | 187 | 187 | 187 | 9,020 |
1993/09/29 | 198 | 198 | 198 | 198 | 9,020 |
1993/09/28 | 198 | 198 | 198 | 198 | 7,016 |
1993/09/27 | 199 | 199 | 198 | 198 | 4,009 |
1993/09/24 | 201 | 201 | 201 | 201 | 2,004 |
1993/09/22 | 200 | 201 | 200 | 201 | 4,009 |
1993/09/21 | 200 | 201 | 200 | 201 | 2,004 |
1993/09/20 | 201 | 201 | 200 | 200 | 2,004 |
1993/09/14 | 200 | 204 | 200 | 203 | 6,013 |
1993/09/13 | 205 | 205 | 203 | 203 | 5,011 |
1993/09/10 | 205 | 205 | 205 | 205 | 1,002 |
1993/09/09 | 204 | 205 | 204 | 205 | 3,007 |
1993/09/08 | 210 | 210 | 203 | 203 | 6,013 |
1993/09/06 | 210 | 210 | 209 | 209 | 4,009 |
1993/09/03 | 209 | 209 | 209 | 209 | 2,004 |
1993/09/02 | 206 | 206 | 206 | 206 | 2,004 |
1993/09/01 | 224 | 224 | 224 | 224 | 2,004 |
1993/08/31 | 211 | 224 | 206 | 224 | 11,025 |
1993/08/30 | 227 | 227 | 220 | 220 | 6,013 |
1993/08/27 | 220 | 224 | 220 | 224 | 14,031 |
1993/08/26 | 220 | 220 | 213 | 213 | 4,009 |
1993/08/25 | 219 | 219 | 215 | 215 | 2,004 |
1993/08/24 | 220 | 220 | 219 | 219 | 3,007 |
1993/08/23 | 218 | 218 | 210 | 210 | 2,004 |
1993/08/20 | 219 | 222 | 219 | 222 | 9,020 |
1993/08/19 | 219 | 219 | 219 | 219 | 2,004 |
1993/08/18 | 219 | 220 | 219 | 219 | 10,022 |
1993/08/17 | 213 | 234 | 213 | 213 | 16,036 |
1993/08/16 | 205 | 205 | 205 | 205 | 5,011 |
1993/08/12 | 205 | 205 | 205 | 205 | 6,013 |
1993/08/11 | 206 | 210 | 205 | 206 | 4,009 |
1993/08/10 | 205 | 210 | 205 | 205 | 9,020 |
1993/08/05 | 215 | 215 | 201 | 203 | 5,011 |
1993/08/04 | 220 | 220 | 220 | 220 | 2,004 |
1993/08/03 | 210 | 211 | 210 | 211 | 2,004 |
1993/08/02 | 216 | 216 | 210 | 210 | 5,011 |
1993/07/30 | 210 | 220 | 210 | 217 | 14,031 |
1993/07/29 | 201 | 201 | 200 | 200 | 5,011 |
1993/07/28 | 204 | 204 | 204 | 204 | 3,007 |
1993/07/23 | 204 | 208 | 203 | 204 | 4,009 |
1993/07/22 | 203 | 203 | 203 | 203 | 3,007 |
1993/07/20 | 210 | 220 | 210 | 220 | 9,020 |
1993/07/19 | 203 | 210 | 203 | 210 | 7,016 |
1993/07/16 | 199 | 200 | 197 | 200 | 57,128 |
1993/07/15 | 220 | 220 | 208 | 208 | 10,022 |
1993/07/14 | 227 | 228 | 220 | 220 | 8,018 |
1993/07/13 | 227 | 228 | 227 | 228 | 4,009 |
1993/07/12 | 225 | 227 | 224 | 227 | 9,020 |
1993/07/09 | 228 | 228 | 223 | 224 | 17,038 |
1993/07/08 | 234 | 234 | 229 | 229 | 9,020 |
1993/07/07 | 234 | 234 | 234 | 234 | 4,009 |
1993/07/06 | 229 | 230 | 229 | 230 | 5,011 |
1993/07/05 | 229 | 229 | 229 | 229 | 3,007 |
1993/07/02 | 234 | 236 | 229 | 229 | 26,058 |
1993/07/01 | 239 | 244 | 239 | 244 | 3,007 |
1993/06/30 | 243 | 249 | 239 | 239 | 10,022 |
1993/06/29 | 253 | 259 | 249 | 249 | 3,007 |
1993/06/28 | 259 | 259 | 259 | 259 | 5,011 |
1993/06/25 | 254 | 257 | 254 | 254 | 13,029 |
1993/06/24 | 243 | 249 | 242 | 249 | 14,031 |
1993/06/23 | 235 | 238 | 231 | 231 | 16,036 |
1993/06/22 | 232 | 237 | 229 | 229 | 24,054 |
1993/06/21 | 249 | 249 | 231 | 231 | 16,036 |
1993/06/18 | 247 | 248 | 242 | 242 | 12,027 |
1993/06/17 | 249 | 249 | 231 | 231 | 27,060 |
1993/06/16 | 249 | 249 | 239 | 239 | 45,101 |
1993/06/15 | 263 | 263 | 259 | 259 | 18,040 |
1993/06/14 | 271 | 273 | 271 | 273 | 2,004 |
1993/06/11 | 263 | 279 | 263 | 274 | 15,034 |
1993/06/10 | 264 | 264 | 261 | 261 | 4,009 |
1993/06/08 | 277 | 277 | 269 | 269 | 11,025 |
1993/06/07 | 281 | 284 | 274 | 279 | 11,025 |
1993/06/04 | 281 | 283 | 279 | 280 | 25,056 |
1993/06/03 | 281 | 284 | 281 | 281 | 8,018 |
1993/06/02 | 280 | 284 | 280 | 281 | 19,043 |
1993/06/01 | 287 | 288 | 279 | 280 | 22,049 |
1993/05/31 | 299 | 305 | 294 | 295 | 58,130 |
1993/05/28 | 284 | 294 | 281 | 294 | 88,197 |
1993/05/27 | 261 | 277 | 261 | 274 | 58,130 |
1993/05/26 | 259 | 259 | 254 | 259 | 27,060 |
1993/05/25 | 250 | 250 | 239 | 244 | 26,058 |
1993/05/24 | 259 | 259 | 244 | 244 | 21,047 |
1993/05/21 | 234 | 245 | 234 | 244 | 5,011 |
1993/05/20 | 249 | 249 | 243 | 249 | 4,009 |
1993/05/19 | 251 | 251 | 230 | 249 | 43,096 |
1993/05/18 | 245 | 251 | 244 | 244 | 9,020 |
1993/05/17 | 259 | 259 | 244 | 249 | 20,045 |
1993/05/14 | 255 | 255 | 251 | 251 | 12,027 |
1993/05/13 | 259 | 264 | 255 | 255 | 33,074 |
1993/05/12 | 263 | 268 | 259 | 259 | 61,136 |
1993/05/11 | 259 | 264 | 254 | 254 | 67,150 |
1993/05/10 | 239 | 257 | 239 | 250 | 73,163 |
1993/05/07 | 233 | 239 | 233 | 239 | 73,163 |
1993/05/06 | 220 | 235 | 220 | 230 | 28,063 |
1993/04/30 | 215 | 220 | 215 | 220 | 24,054 |
1993/04/28 | 215 | 220 | 214 | 215 | 16,036 |
1993/04/27 | 223 | 223 | 223 | 223 | 2,004 |
1993/04/26 | 223 | 234 | 223 | 224 | 10,022 |
1993/04/23 | 211 | 224 | 210 | 224 | 19,043 |
1993/04/22 | 211 | 215 | 210 | 215 | 6,013 |
1993/04/21 | 223 | 223 | 211 | 211 | 27,060 |
1993/04/20 | 215 | 215 | 215 | 215 | 2,004 |
1993/04/19 | 224 | 224 | 220 | 220 | 15,034 |
1993/04/16 | 220 | 224 | 220 | 224 | 39,087 |
1993/04/15 | 210 | 210 | 205 | 207 | 28,063 |
1993/04/14 | 206 | 207 | 205 | 206 | 8,018 |
1993/04/13 | 208 | 208 | 205 | 205 | 6,013 |
1993/04/12 | 203 | 210 | 203 | 210 | 2,004 |
1993/04/09 | 198 | 210 | 195 | 210 | 11,025 |
1993/04/08 | 205 | 205 | 198 | 198 | 9,020 |
1993/04/07 | 204 | 204 | 204 | 204 | 6,013 |
1993/04/06 | 199 | 199 | 195 | 195 | 9,020 |
1993/04/05 | 200 | 201 | 200 | 201 | 5,011 |
1993/04/02 | 195 | 200 | 195 | 200 | 14,031 |
1993/03/31 | 200 | 200 | 200 | 200 | 2,004 |
1993/03/30 | 205 | 205 | 195 | 195 | 12,027 |
1993/03/29 | 195 | 200 | 195 | 200 | 14,031 |
1993/03/26 | 195 | 199 | 195 | 195 | 11,025 |
1993/03/25 | 200 | 200 | 195 | 195 | 5,011 |
1993/03/24 | 197 | 197 | 195 | 195 | 3,007 |
1993/03/23 | 200 | 200 | 196 | 197 | 7,016 |
1993/03/22 | 200 | 200 | 197 | 197 | 2,004 |
1993/03/19 | 205 | 205 | 193 | 200 | 8,018 |
1993/03/18 | 200 | 205 | 195 | 205 | 5,011 |
1993/03/17 | 191 | 200 | 190 | 200 | 27,060 |
1993/03/16 | 204 | 204 | 195 | 198 | 16,036 |
1993/03/15 | 206 | 206 | 197 | 205 | 5,011 |
1993/03/12 | 198 | 207 | 198 | 207 | 39,087 |
1993/03/11 | 202 | 214 | 202 | 210 | 6,013 |
1993/03/10 | 214 | 214 | 214 | 214 | 3,007 |
1993/03/09 | 205 | 205 | 205 | 205 | 7,016 |
1993/03/08 | 216 | 216 | 205 | 205 | 2,004 |
1993/03/04 | 191 | 217 | 190 | 217 | 15,034 |
1993/03/03 | 202 | 202 | 197 | 202 | 9,020 |
1993/03/02 | 210 | 210 | 205 | 205 | 7,016 |
1993/03/01 | 210 | 210 | 210 | 210 | 1,002 |
1993/02/26 | 217 | 217 | 211 | 217 | 4,009 |
1993/02/25 | 218 | 218 | 217 | 217 | 2,004 |
1993/02/24 | 219 | 219 | 219 | 219 | 1,002 |
1993/02/23 | 219 | 220 | 219 | 220 | 2,004 |
1993/02/22 | 224 | 224 | 215 | 223 | 6,013 |
1993/02/19 | 211 | 220 | 208 | 219 | 30,067 |
1993/02/18 | 203 | 210 | 203 | 210 | 6,013 |
1993/02/17 | 211 | 211 | 200 | 209 | 6,013 |
1993/02/16 | 220 | 220 | 206 | 210 | 13,029 |
1993/02/15 | 212 | 215 | 211 | 211 | 12,027 |
1993/02/12 | 220 | 224 | 216 | 223 | 31,069 |
1993/02/10 | 220 | 224 | 215 | 224 | 14,031 |
1993/02/09 | 231 | 231 | 215 | 216 | 35,078 |
1993/02/08 | 210 | 229 | 209 | 229 | 31,069 |
1993/02/05 | 198 | 201 | 198 | 201 | 9,020 |
1993/02/04 | 210 | 210 | 201 | 201 | 10,022 |
1993/02/03 | 198 | 210 | 198 | 210 | 17,038 |
1993/02/02 | 195 | 200 | 195 | 196 | 8,018 |
1993/02/01 | 200 | 200 | 194 | 197 | 6,013 |
1993/01/29 | 189 | 200 | 189 | 200 | 9,020 |
1993/01/28 | 190 | 190 | 189 | 190 | 12,027 |
1993/01/27 | 190 | 190 | 187 | 190 | 7,016 |
1993/01/26 | 196 | 200 | 190 | 200 | 5,011 |
1993/01/25 | 192 | 192 | 190 | 190 | 25,056 |
1993/01/22 | 207 | 207 | 200 | 206 | 5,011 |
1993/01/21 | 210 | 210 | 210 | 210 | 1,002 |
1993/01/20 | 210 | 215 | 202 | 215 | 6,013 |
1993/01/19 | 201 | 202 | 200 | 202 | 6,013 |
1993/01/18 | 220 | 220 | 218 | 218 | 3,007 |
1993/01/14 | 200 | 220 | 190 | 220 | 22,049 |
1993/01/13 | 220 | 220 | 202 | 202 | 5,011 |
1993/01/12 | 220 | 224 | 220 | 220 | 9,020 |
1993/01/11 | 239 | 239 | 239 | 239 | 3,007 |
1993/01/08 | 235 | 239 | 234 | 239 | 5,011 |
1993/01/07 | 239 | 242 | 234 | 242 | 12,027 |
1993/01/06 | 241 | 249 | 234 | 239 | 8,018 |
1993/01/05 | 239 | 239 | 234 | 238 | 8,018 |
1993/01/04 | 249 | 257 | 248 | 254 | 7,016 |