3121 マーチャント・バンカーズ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	115	122	114	122	31,069	354.87
1983-12-27	115	115	115	115	5,011	334.51
1983-12-26	113	113	113	113	2,004	328.70
1983-12-23	113	113	113	113	4,009	328.70
1983-12-22	120	120	120	120	5,011	349.06
1983-12-21	110	120	110	120	14,031	349.06
1983-12-17	110	110	110	110	1,002	319.97
1983-12-16	115	115	115	115	2,004	334.51
1983-12-15	116	116	116	116	4,009	337.42
1983-12-14	116	116	111	115	9,020	334.51
1983-12-13	116	116	116	116	13,029	337.42
1983-12-12	121	121	116	116	3,007	337.42
1983-12-09	115	115	115	115	24,054	334.51
1983-12-08	115	116	114	114	28,063	331.60
1983-12-07	119	119	119	119	2,004	346.15
1983-12-06	119	119	119	119	13,029	346.15
1983-12-05	121	126	116	116	30,067	337.42
1983-12-03	120	127	120	125	21,047	363.60
1983-12-02	116	116	111	114	19,043	331.60
1983-12-01	126	129	125	126	105,235	366.51
1983-11-30	115	128	113	128	149,333	372.33
1983-11-29	100	117	100	115	68,152	334.51
1983-11-28	100	100	100	100	26,058	290.88
1983-11-26	99	100	99	100	26,058	290.88
1983-11-25	100	100	98	98	35,078	285.06
1983-11-24	100	100	100	100	23,051	290.88
1983-11-22	100	100	100	100	4,009	290.88
1983-11-21	100	100	99	99	5,011	287.97
1983-11-19	100	100	100	100	8,018	290.88
1983-11-18	100	100	100	100	3,007	290.88
1983-11-17	99	99	99	99	1,002	287.97
1983-11-16	99	100	98	100	33,074	290.88
1983-11-10	99	99	99	99	4,009	287.97
1983-11-09	98	98	98	98	10,022	285.06
1983-11-04	95	100	95	100	12,027	290.88
1983-11-02	104	104	100	100	10,022	290.88
1983-11-01	99	99	98	98	4,009	285.06
1983-10-29	96	99	96	99	10,022	287.97
1983-10-28	95	97	95	97	11,025	282.15
1983-10-25	95	95	95	95	4,009	276.34
1983-10-24	95	95	92	92	6,013	267.61
1983-10-21	95	95	95	95	1,002	276.34
1983-10-20	92	92	92	92	10,022	267.61
1983-10-15	92	92	92	92	2,004	267.61
1983-10-12	90	90	90	90	1,002	261.79
1983-10-06	90	90	90	90	4,009	261.79
1983-10-05	90	90	88	88	12,027	255.98
1983-10-04	90	90	90	90	5,011	261.79
1983-10-01	93	93	90	90	6,013	261.79
1983-09-30	90	90	90	90	2,004	261.79
1983-09-26	93	93	93	93	1,002	270.52
1983-09-24	91	91	90	90	10,022	261.79
1983-09-20	91	91	91	91	1,002	264.70
1983-09-16	95	95	95	95	3,007	276.34
1983-09-14	95	95	95	95	3,007	276.34
1983-09-13	97	97	95	95	6,013	276.34
1983-09-12	94	94	94	94	1,002	273.43
1983-09-07	95	95	95	95	1,002	276.34
1983-09-02	97	97	97	97	1,002	282.15
1983-09-01	97	97	97	97	2,004	282.15
1983-08-31	94	94	94	94	2,004	273.43
1983-08-30	94	94	94	94	2,004	273.43
1983-08-27	94	94	94	94	1,002	273.43
1983-08-26	94	94	94	94	1,002	273.43
1983-08-24	100	100	100	100	10,022	290.88
1983-08-18	100	100	100	100	4,009	290.88
1983-08-17	100	100	100	100	6,013	290.88
1983-08-15	100	100	100	100	7,016	290.88
1983-08-10	101	101	100	100	5,011	290.88
1983-08-09	100	100	100	100	3,007	290.88
1983-08-06	102	102	102	102	3,007	296.70
1983-08-05	102	102	102	102	5,011	296.70
1983-08-04	107	107	100	102	26,058	296.70
1983-08-03	106	107	106	107	4,009	311.24
1983-08-02	103	106	103	106	7,016	308.33
1983-08-01	110	110	103	105	12,027	305.42
1983-07-30	114	114	113	113	29,065	328.70
1983-07-29	110	114	110	113	30,067	328.70
1983-07-28	105	107	105	107	19,043	311.24
1983-07-27	100	102	100	102	7,016	296.70
1983-07-26	98	100	98	100	3,007	290.88
1983-07-25	93	93	93	93	10,022	270.52
1983-07-23	102	102	102	102	3,007	296.70
1983-07-22	99	107	98	107	29,065	311.24
1983-07-21	100	100	93	93	5,011	270.52
1983-07-18	92	100	92	100	4,009	290.88
1983-07-15	94	94	93	93	5,011	270.52
1983-07-14	100	100	92	92	3,007	267.61
1983-07-13	103	103	103	103	1,002	299.61
1983-07-12	103	103	103	103	10,022	299.61
1983-07-11	101	101	100	100	3,007	290.88
1983-07-09	99	105	99	105	13,029	305.42
1983-07-08	98	100	98	99	18,040	287.97
1983-07-07	90	100	90	100	24,054	290.88
1983-07-04	90	90	90	90	3,007	261.79
1983-07-02	96	96	88	88	2,004	255.98
1983-06-29	93	93	93	93	4,009	270.52
1983-06-28	96	96	96	96	8,018	279.25
1983-06-27	96	96	96	96	2,004	279.25
1983-06-25	96	96	96	96	2,004	279.25
1983-06-24	90	90	90	90	3,007	261.79
1983-06-23	96	98	96	98	5,011	285.06
1983-06-21	96	96	96	96	2,004	279.25
1983-06-15	96	96	96	96	3,007	279.25
1983-06-14	100	100	100	100	5,011	290.88
1983-06-13	98	100	98	100	2,004	290.88
1983-06-10	95	95	95	95	6,013	276.34
1983-06-09	93	93	93	93	4,009	270.52
1983-06-08	90	90	90	90	4,009	261.79
1983-06-07	93	93	93	93	4,009	270.52
1983-06-04	93	93	93	93	3,007	270.52
1983-06-03	92	92	92	92	2,004	267.61
1983-06-02	90	90	90	90	4,009	261.79
1983-06-01	90	90	90	90	7,016	261.79
1983-05-31	90	90	90	90	1,002	261.79
1983-05-30	90	90	90	90	1,002	261.79
1983-05-27	92	92	92	92	3,007	267.61
1983-05-26	90	93	90	93	3,007	270.52
1983-05-25	90	90	90	90	4,009	261.79
1983-05-24	90	90	90	90	4,009	261.79
1983-05-23	90	90	90	90	5,011	261.79
1983-05-20	90	90	90	90	5,011	261.79
1983-05-19	90	90	90	90	3,007	261.79
1983-05-18	90	90	90	90	3,007	261.79
1983-05-17	90	90	90	90	8,018	261.79
1983-05-12	88	88	88	88	2,004	255.98
1983-05-11	90	90	90	90	10,022	261.79
1983-05-10	88	88	88	88	4,009	255.98
1983-05-09	88	88	88	88	1,002	255.98
1983-05-04	86	86	86	86	4,009	250.16
1983-05-02	85	85	85	85	1,002	247.25
1983-04-30	85	85	85	85	4,009	247.25
1983-04-28	83	83	83	83	4,009	241.43
1983-04-27	83	83	83	83	3,007	241.43
1983-04-26	83	84	83	84	9,020	244.34
1983-04-20	85	85	85	85	7,016	247.25
1983-04-19	82	85	82	85	5,011	247.25
1983-04-15	82	82	82	82	2,004	238.52
1983-04-14	82	82	82	82	3,007	238.52
1983-04-12	84	84	82	82	4,009	238.52
1983-04-11	82	82	82	82	1,002	238.52
1983-04-09	82	82	82	82	3,007	238.52
1983-04-06	80	82	79	79	5,011	229.80
1983-04-01	83	83	83	83	2,004	241.43
1983-03-23	83	84	83	83	8,018	241.43
1983-03-17	83	83	83	83	1,002	241.43
1983-03-15	85	85	85	85	1,002	247.25
1983-03-11	83	83	83	83	16,036	241.43
1983-03-09	83	83	83	83	2,004	241.43
1983-03-08	83	83	83	83	2,004	241.43
1983-03-05	82	82	82	82	3,007	238.52
1983-03-04	80	80	80	80	1,002	232.70
1983-03-03	88	88	77	77	16,036	223.98
1983-03-02	88	88	88	88	5,011	255.98
1983-03-01	88	88	88	88	2,004	255.98
1983-02-28	88	88	88	88	2,004	255.98
1983-02-26	88	88	88	88	1,002	255.98
1983-02-22	88	88	88	88	1,002	255.98
1983-02-18	88	88	86	86	10,022	250.16
1983-02-16	88	88	88	88	1,002	255.98
1983-02-14	86	86	86	86	2,004	250.16
1983-02-09	85	85	85	85	3,007	247.25
1983-02-07	85	85	85	85	5,011	247.25
1983-02-03	85	85	85	85	3,007	247.25
1983-02-02	85	85	85	85	1,002	247.25
1983-02-01	91	91	91	91	3,007	264.70
1983-01-31	83	84	83	84	3,007	244.34
1983-01-29	85	85	85	85	4,009	247.25
1983-01-28	83	83	83	83	1,002	241.43
1983-01-27	83	83	83	83	2,004	241.43
1983-01-25	83	83	83	83	10,022	241.43
1983-01-21	83	83	83	83	2,004	241.43
1983-01-20	83	83	83	83	2,004	241.43
1983-01-19	83	83	83	83	5,011	241.43
1983-01-17	83	83	83	83	4,009	241.43
1983-01-14	84	84	83	83	6,013	241.43
1983-01-12	83	83	83	83	6,013	241.43
1983-01-11	82	82	82	82	1,002	238.52
1983-01-10	82	82	82	82	1,002	238.52
1983-01-08	82	82	82	82	4,009	238.52
1983-01-06	82	82	82	82	1,002	238.52
1983-01-05	82	82	82	82	4,009	238.52

分割・併合履歴： [2010-07-28]1株→0.1株 [2005-09-27]1株→2株 [2004-05-25]1株→0.98株 [2004-03-26]1株→1.754株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31