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 |
---|---|---|---|---|---|
1994/12/30 | 259 | 259 | 259 | 259 | 2,004 |
1994/12/29 | 265 | 265 | 257 | 259 | 7,016 |
1994/12/28 | 268 | 269 | 268 | 269 | 4,009 |
1994/12/27 | 249 | 251 | 249 | 250 | 7,016 |
1994/12/26 | 249 | 249 | 246 | 249 | 14,031 |
1994/12/22 | 249 | 249 | 249 | 249 | 4,009 |
1994/12/21 | 245 | 245 | 245 | 245 | 1,002 |
1994/12/20 | 243 | 244 | 243 | 244 | 6,013 |
1994/12/19 | 249 | 249 | 243 | 244 | 5,011 |
1994/12/16 | 254 | 254 | 254 | 254 | 2,004 |
1994/12/15 | 249 | 254 | 249 | 254 | 13,029 |
1994/12/14 | 248 | 254 | 248 | 254 | 10,022 |
1994/12/13 | 258 | 258 | 249 | 249 | 10,022 |
1994/12/12 | 259 | 259 | 259 | 259 | 1,002 |
1994/12/09 | 268 | 268 | 264 | 264 | 4,009 |
1994/12/08 | 269 | 278 | 269 | 278 | 5,011 |
1994/12/07 | 274 | 279 | 274 | 274 | 7,016 |
1994/12/06 | 274 | 274 | 274 | 274 | 8,018 |
1994/12/05 | 270 | 279 | 270 | 279 | 9,020 |
1994/12/02 | 274 | 284 | 267 | 268 | 17,038 |
1994/12/01 | 274 | 274 | 269 | 274 | 5,011 |
1994/11/30 | 263 | 274 | 263 | 265 | 5,011 |
1994/11/29 | 248 | 254 | 245 | 254 | 14,031 |
1994/11/28 | 244 | 244 | 243 | 244 | 13,029 |
1994/11/25 | 248 | 248 | 244 | 244 | 22,049 |
1994/11/24 | 250 | 250 | 244 | 244 | 11,025 |
1994/11/22 | 259 | 259 | 231 | 231 | 13,029 |
1994/11/21 | 259 | 259 | 259 | 259 | 5,011 |
1994/11/18 | 264 | 264 | 263 | 263 | 3,007 |
1994/11/17 | 264 | 264 | 263 | 263 | 4,009 |
1994/11/16 | 270 | 271 | 269 | 271 | 10,022 |
1994/11/15 | 264 | 269 | 264 | 269 | 6,013 |
1994/11/14 | 261 | 261 | 261 | 261 | 4,009 |
1994/11/11 | 284 | 284 | 279 | 279 | 4,009 |
1994/11/10 | 294 | 294 | 280 | 280 | 10,022 |
1994/11/09 | 289 | 289 | 289 | 289 | 13,029 |
1994/11/08 | 298 | 298 | 288 | 289 | 8,018 |
1994/11/07 | 299 | 299 | 298 | 298 | 23,051 |
1994/11/04 | 289 | 299 | 287 | 287 | 45,101 |
1994/11/02 | 289 | 289 | 280 | 280 | 13,029 |
1994/11/01 | 289 | 289 | 287 | 287 | 6,013 |
1994/10/31 | 293 | 293 | 289 | 289 | 5,011 |
1994/10/28 | 274 | 279 | 274 | 279 | 2,004 |
1994/10/27 | 278 | 278 | 278 | 278 | 1,002 |
1994/10/25 | 289 | 289 | 289 | 289 | 1,002 |
1994/10/24 | 289 | 289 | 289 | 289 | 7,016 |
1994/10/21 | 294 | 294 | 292 | 292 | 8,018 |
1994/10/20 | 290 | 292 | 290 | 292 | 2,004 |
1994/10/19 | 289 | 289 | 289 | 289 | 4,009 |
1994/10/18 | 281 | 285 | 281 | 285 | 6,013 |
1994/10/17 | 284 | 284 | 284 | 284 | 3,007 |
1994/10/14 | 284 | 284 | 284 | 284 | 5,011 |
1994/10/13 | 284 | 284 | 284 | 284 | 6,013 |
1994/10/12 | 275 | 284 | 275 | 284 | 3,007 |
1994/10/11 | 274 | 274 | 274 | 274 | 1,002 |
1994/10/07 | 272 | 279 | 272 | 272 | 5,011 |
1994/10/06 | 269 | 269 | 269 | 269 | 3,007 |
1994/10/05 | 269 | 269 | 269 | 269 | 3,007 |
1994/10/04 | 277 | 284 | 277 | 284 | 8,018 |
1994/10/03 | 270 | 270 | 270 | 270 | 4,009 |
1994/09/30 | 278 | 278 | 278 | 278 | 1,002 |
1994/09/29 | 270 | 279 | 270 | 279 | 7,016 |
1994/09/28 | 278 | 278 | 270 | 270 | 5,011 |
1994/09/27 | 278 | 278 | 278 | 278 | 6,013 |
1994/09/26 | 278 | 278 | 278 | 278 | 1,002 |
1994/09/22 | 279 | 284 | 279 | 284 | 5,011 |
1994/09/21 | 287 | 287 | 284 | 284 | 4,009 |
1994/09/20 | 285 | 287 | 285 | 287 | 6,013 |
1994/09/14 | 289 | 289 | 284 | 284 | 4,009 |
1994/09/12 | 299 | 299 | 283 | 283 | 3,007 |
1994/09/09 | 290 | 290 | 289 | 289 | 3,007 |
1994/09/08 | 289 | 290 | 289 | 289 | 5,011 |
1994/09/07 | 289 | 294 | 289 | 294 | 2,004 |
1994/09/06 | 289 | 289 | 289 | 289 | 4,009 |
1994/09/05 | 294 | 294 | 294 | 294 | 2,004 |
1994/09/01 | 298 | 298 | 298 | 298 | 7,016 |
1994/08/31 | 280 | 292 | 280 | 292 | 4,009 |
1994/08/30 | 294 | 294 | 279 | 279 | 5,011 |
1994/08/29 | 294 | 294 | 294 | 294 | 1,002 |
1994/08/26 | 285 | 285 | 285 | 285 | 4,009 |
1994/08/25 | 285 | 285 | 285 | 285 | 1,002 |
1994/08/24 | 289 | 289 | 283 | 283 | 11,025 |
1994/08/23 | 290 | 300 | 290 | 299 | 12,027 |
1994/08/22 | 299 | 299 | 299 | 299 | 3,007 |
1994/08/19 | 304 | 304 | 299 | 299 | 12,027 |
1994/08/18 | 299 | 304 | 299 | 299 | 18,040 |
1994/08/17 | 295 | 299 | 289 | 289 | 31,069 |
1994/08/16 | 283 | 292 | 283 | 289 | 6,013 |
1994/08/15 | 289 | 289 | 289 | 289 | 2,004 |
1994/08/12 | 289 | 289 | 289 | 289 | 6,013 |
1994/08/11 | 289 | 289 | 289 | 289 | 10,022 |
1994/08/10 | 290 | 290 | 289 | 289 | 2,004 |
1994/08/05 | 299 | 299 | 299 | 299 | 2,004 |
1994/08/04 | 299 | 299 | 299 | 299 | 5,011 |
1994/08/03 | 301 | 301 | 299 | 299 | 8,018 |
1994/08/02 | 299 | 299 | 294 | 299 | 16,036 |
1994/08/01 | 304 | 304 | 289 | 289 | 3,007 |
1994/07/29 | 294 | 305 | 294 | 305 | 11,025 |
1994/07/28 | 279 | 279 | 279 | 279 | 5,011 |
1994/07/27 | 283 | 283 | 279 | 283 | 9,020 |
1994/07/26 | 289 | 289 | 281 | 281 | 12,027 |
1994/07/25 | 300 | 300 | 289 | 289 | 18,040 |
1994/07/22 | 306 | 306 | 302 | 302 | 6,013 |
1994/07/21 | 301 | 306 | 301 | 306 | 5,011 |
1994/07/20 | 304 | 304 | 300 | 300 | 7,016 |
1994/07/19 | 313 | 313 | 303 | 303 | 9,020 |
1994/07/18 | 303 | 303 | 303 | 303 | 16,036 |
1994/07/15 | 308 | 309 | 306 | 306 | 12,027 |
1994/07/14 | 309 | 309 | 307 | 307 | 7,016 |
1994/07/13 | 310 | 310 | 306 | 306 | 10,022 |
1994/07/12 | 309 | 310 | 309 | 310 | 11,025 |
1994/07/11 | 313 | 313 | 304 | 309 | 11,025 |
1994/07/08 | 305 | 314 | 304 | 314 | 7,016 |
1994/07/07 | 310 | 310 | 306 | 306 | 23,051 |
1994/07/06 | 316 | 316 | 310 | 310 | 7,016 |
1994/07/05 | 314 | 314 | 310 | 310 | 12,027 |
1994/07/04 | 309 | 319 | 309 | 314 | 6,013 |
1994/07/01 | 312 | 312 | 304 | 304 | 19,043 |
1994/06/30 | 307 | 313 | 304 | 306 | 10,022 |
1994/06/29 | 314 | 314 | 306 | 306 | 9,020 |
1994/06/28 | 309 | 317 | 309 | 317 | 9,020 |
1994/06/27 | 313 | 314 | 304 | 304 | 10,022 |
1994/06/24 | 322 | 324 | 319 | 319 | 38,085 |
1994/06/23 | 307 | 323 | 307 | 322 | 20,045 |
1994/06/22 | 301 | 310 | 301 | 307 | 34,076 |
1994/06/21 | 318 | 319 | 315 | 315 | 18,040 |
1994/06/20 | 336 | 336 | 320 | 320 | 31,069 |
1994/06/17 | 314 | 314 | 310 | 314 | 13,029 |
1994/06/16 | 317 | 319 | 310 | 317 | 32,072 |
1994/06/15 | 329 | 329 | 317 | 317 | 27,060 |
1994/06/14 | 329 | 329 | 314 | 321 | 15,034 |
1994/06/13 | 321 | 329 | 314 | 319 | 30,067 |
1994/06/10 | 329 | 329 | 319 | 319 | 24,054 |
1994/06/09 | 341 | 341 | 329 | 329 | 39,087 |
1994/06/08 | 348 | 349 | 339 | 339 | 98,219 |
1994/06/07 | 334 | 348 | 332 | 339 | 170,380 |
1994/06/06 | 331 | 333 | 319 | 332 | 124,277 |
1994/06/03 | 305 | 324 | 289 | 319 | 122,273 |
1994/06/02 | 303 | 309 | 303 | 305 | 55,123 |
1994/06/01 | 309 | 310 | 299 | 300 | 137,307 |
1994/05/31 | 312 | 347 | 308 | 315 | 465,038 |
1994/05/30 | 309 | 309 | 309 | 309 | 178,398 |
1994/05/27 | 205 | 229 | 205 | 229 | 87,195 |
1994/05/26 | 215 | 215 | 208 | 208 | 5,011 |
1994/05/25 | 215 | 215 | 214 | 214 | 3,007 |
1994/05/24 | 212 | 212 | 200 | 200 | 15,034 |
1994/05/23 | 215 | 215 | 215 | 215 | 9,020 |
1994/05/20 | 216 | 217 | 213 | 217 | 21,047 |
1994/05/19 | 212 | 227 | 212 | 220 | 71,159 |
1994/05/18 | 206 | 214 | 204 | 212 | 38,085 |
1994/05/17 | 192 | 204 | 192 | 204 | 39,087 |
1994/05/16 | 194 | 194 | 193 | 193 | 5,011 |
1994/05/13 | 190 | 190 | 186 | 186 | 10,022 |
1994/05/12 | 195 | 195 | 190 | 190 | 5,011 |
1994/05/11 | 185 | 195 | 185 | 195 | 12,027 |
1994/05/10 | 185 | 185 | 185 | 185 | 5,011 |
1994/05/09 | 181 | 190 | 181 | 190 | 5,011 |
1994/05/02 | 190 | 190 | 175 | 175 | 3,007 |
1994/04/28 | 190 | 190 | 190 | 190 | 4,009 |
1994/04/27 | 185 | 185 | 185 | 185 | 1,002 |
1994/04/26 | 191 | 191 | 185 | 185 | 8,018 |
1994/04/25 | 199 | 199 | 192 | 192 | 5,011 |
1994/04/22 | 184 | 195 | 184 | 190 | 11,025 |
1994/04/21 | 181 | 181 | 181 | 181 | 1,002 |
1994/04/20 | 186 | 186 | 180 | 180 | 4,009 |
1994/04/19 | 196 | 196 | 194 | 195 | 12,027 |
1994/04/18 | 195 | 199 | 195 | 196 | 19,043 |
1994/04/15 | 182 | 197 | 182 | 193 | 36,081 |
1994/04/14 | 170 | 170 | 170 | 170 | 4,009 |
1994/04/12 | 175 | 175 | 170 | 170 | 3,007 |
1994/04/11 | 180 | 180 | 175 | 175 | 11,025 |
1994/04/08 | 174 | 180 | 174 | 180 | 17,038 |
1994/04/07 | 160 | 160 | 160 | 160 | 1,002 |
1994/04/04 | 154 | 154 | 153 | 153 | 3,007 |
1994/03/29 | 154 | 155 | 153 | 153 | 4,009 |
1994/03/25 | 161 | 161 | 161 | 161 | 2,004 |
1994/03/23 | 165 | 165 | 165 | 165 | 1,002 |
1994/03/22 | 165 | 165 | 165 | 165 | 1,002 |
1994/03/18 | 167 | 167 | 167 | 167 | 2,004 |
1994/03/17 | 174 | 174 | 174 | 174 | 2,004 |
1994/03/16 | 170 | 170 | 166 | 166 | 7,016 |
1994/03/15 | 170 | 170 | 170 | 170 | 4,009 |
1994/03/14 | 161 | 169 | 161 | 169 | 6,013 |
1994/03/11 | 160 | 160 | 160 | 160 | 3,007 |
1994/03/10 | 163 | 163 | 163 | 163 | 1,002 |
1994/03/09 | 150 | 150 | 150 | 150 | 7,016 |
1994/03/08 | 160 | 160 | 160 | 160 | 2,004 |
1994/03/04 | 161 | 161 | 157 | 160 | 10,022 |
1994/03/03 | 160 | 160 | 160 | 160 | 1,002 |
1994/03/02 | 166 | 166 | 166 | 166 | 2,004 |
1994/03/01 | 163 | 167 | 163 | 167 | 3,007 |
1994/02/28 | 163 | 163 | 163 | 163 | 2,004 |
1994/02/25 | 161 | 163 | 161 | 163 | 4,009 |
1994/02/24 | 160 | 160 | 160 | 160 | 3,007 |
1994/02/23 | 160 | 160 | 160 | 160 | 1,002 |
1994/02/22 | 160 | 160 | 160 | 160 | 1,002 |
1994/02/18 | 165 | 165 | 165 | 165 | 2,004 |
1994/02/17 | 167 | 167 | 167 | 167 | 2,004 |
1994/02/15 | 172 | 172 | 167 | 167 | 6,013 |
1994/02/14 | 180 | 180 | 180 | 180 | 5,011 |
1994/02/10 | 176 | 176 | 176 | 176 | 2,004 |
1994/02/09 | 178 | 178 | 172 | 176 | 11,025 |
1994/02/08 | 172 | 175 | 172 | 175 | 5,011 |
1994/02/07 | 175 | 175 | 165 | 165 | 4,009 |
1994/02/04 | 170 | 175 | 170 | 175 | 3,007 |
1994/02/03 | 177 | 177 | 176 | 176 | 2,004 |
1994/02/02 | 176 | 176 | 176 | 176 | 2,004 |
1994/02/01 | 175 | 180 | 175 | 175 | 13,029 |
1994/01/31 | 155 | 170 | 155 | 170 | 12,027 |
1994/01/28 | 160 | 160 | 160 | 160 | 1,002 |
1994/01/27 | 160 | 160 | 160 | 160 | 1,002 |
1994/01/26 | 158 | 163 | 158 | 163 | 4,009 |
1994/01/25 | 163 | 163 | 163 | 163 | 4,009 |
1994/01/24 | 145 | 145 | 145 | 145 | 4,009 |
1994/01/21 | 166 | 166 | 166 | 166 | 1,002 |
1994/01/20 | 170 | 170 | 165 | 165 | 4,009 |
1994/01/19 | 165 | 165 | 165 | 165 | 1,002 |
1994/01/18 | 175 | 178 | 170 | 170 | 8,018 |
1994/01/17 | 166 | 166 | 165 | 165 | 3,007 |
1994/01/14 | 175 | 175 | 165 | 165 | 2,004 |
1994/01/13 | 174 | 175 | 170 | 175 | 14,031 |
1994/01/12 | 162 | 175 | 162 | 173 | 12,027 |
1994/01/11 | 165 | 165 | 160 | 160 | 16,036 |
1994/01/10 | 160 | 165 | 150 | 160 | 17,038 |
1994/01/07 | 150 | 160 | 150 | 160 | 7,016 |
1994/01/06 | 150 | 150 | 150 | 150 | 4,009 |
1994/01/05 | 143 | 143 | 143 | 143 | 1,002 |
1994/01/04 | 143 | 143 | 143 | 143 | 1,002 |