3121 マーチャント・バンカーズ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	195	195	195	195	1,002	567.22
1985-12-27	198	198	195	195	4,009	567.22
1985-12-26	195	195	195	195	6,013	567.22
1985-12-24	195	195	195	195	4,009	567.22
1985-12-23	199	199	194	195	31,069	567.22
1985-12-21	195	195	195	195	6,013	567.22
1985-12-20	202	202	200	200	16,036	581.76
1985-12-19	205	205	202	202	10,022	587.58
1985-12-18	205	205	205	205	11,025	596.31
1985-12-17	205	205	202	205	11,025	596.31
1985-12-16	209	210	203	203	18,040	590.49
1985-12-13	205	208	205	208	15,034	605.03
1985-12-12	202	205	201	202	38,085	587.58
1985-12-11	210	210	202	202	9,020	587.58
1985-12-10	218	218	218	218	9,020	634.12
1985-12-09	218	221	218	221	15,034	642.85
1985-12-07	218	218	218	218	5,011	634.12
1985-12-06	213	217	213	217	13,029	631.21
1985-12-05	211	215	211	213	7,016	619.58
1985-12-04	211	211	207	209	8,018	607.94
1985-12-03	208	210	206	206	15,034	599.21
1985-12-02	207	208	206	208	9,020	605.03
1985-11-30	208	208	206	206	7,016	599.21
1985-11-29	204	209	204	206	27,060	599.21
1985-11-28	208	211	200	204	47,105	593.40
1985-11-27	216	216	212	213	10,022	619.58
1985-11-26	216	216	216	216	4,009	628.30
1985-11-25	216	220	212	220	17,038	639.94
1985-11-22	220	220	214	216	16,036	628.30
1985-11-21	220	220	220	220	3,007	639.94
1985-11-20	222	222	220	220	4,009	639.94
1985-11-19	222	223	220	220	7,016	639.94
1985-11-18	222	222	220	220	4,009	639.94
1985-11-15	222	222	222	222	1,002	645.75
1985-11-14	221	229	217	227	14,031	660.30
1985-11-13	223	223	216	221	19,043	642.85
1985-11-12	223	223	223	223	16,036	648.66
1985-11-11	229	234	223	223	20,045	648.66
1985-11-08	236	239	226	226	28,063	657.39
1985-11-07	237	237	229	229	5,011	666.12
1985-11-06	229	229	223	223	15,034	648.66
1985-11-05	239	239	229	229	5,011	666.12
1985-11-02	239	239	239	239	6,013	695.20
1985-11-01	248	248	232	232	23,051	674.84
1985-10-31	228	249	226	249	92,206	724.29
1985-10-30	229	229	226	226	15,034	657.39
1985-10-29	215	229	215	225	23,051	654.48
1985-10-28	228	229	221	221	10,022	642.85
1985-10-26	223	228	223	228	6,013	663.21
1985-10-25	221	224	221	224	4,009	651.57
1985-10-24	229	230	221	221	40,089	642.85
1985-10-23	239	239	237	237	32,072	689.39
1985-10-22	249	249	235	235	69,154	683.57
1985-10-21	249	251	239	249	34,076	724.29
1985-10-19	246	254	244	251	180,403	730.11
1985-10-18	218	251	218	249	206,461	724.29
1985-10-17	219	219	217	217	4,009	631.21
1985-10-16	220	220	215	215	39,087	625.39
1985-10-15	210	218	210	218	19,043	634.12
1985-10-14	212	212	210	210	5,011	610.85
1985-10-11	210	210	208	208	4,009	605.03
1985-10-09	206	210	206	210	19,043	610.85
1985-10-08	214	214	206	206	9,020	599.21
1985-10-07	215	215	210	210	30,067	610.85
1985-10-05	215	215	215	215	11,025	625.39
1985-10-04	215	215	215	215	10,022	625.39
1985-10-03	212	212	212	212	1,002	616.67
1985-10-02	213	216	210	210	16,036	610.85
1985-10-01	210	214	205	214	25,056	622.48
1985-09-30	215	215	210	210	8,018	610.85
1985-09-28	207	207	205	205	11,025	596.31
1985-09-27	213	213	210	210	4,009	610.85
1985-09-26	214	217	210	217	22,049	631.21
1985-09-25	217	217	214	214	16,036	622.48
1985-09-24	219	219	217	217	4,009	631.21
1985-09-21	220	220	217	217	3,007	631.21
1985-09-20	220	220	220	220	1,002	639.94
1985-09-19	226	226	220	220	2,004	639.94
1985-09-18	228	228	227	228	5,011	663.21
1985-09-17	220	228	220	228	24,054	663.21
1985-09-13	216	216	216	216	2,004	628.30
1985-09-12	214	220	214	220	49,110	639.94
1985-09-11	215	215	215	215	8,018	625.39
1985-09-10	212	220	212	220	24,054	639.94
1985-09-09	218	218	215	215	7,016	625.39
1985-09-07	210	219	210	219	20,045	637.03
1985-09-06	214	214	214	214	2,004	622.48
1985-09-05	211	214	211	214	4,009	622.48
1985-09-04	219	219	210	214	7,016	622.48
1985-09-03	208	220	205	220	24,054	639.94
1985-09-02	205	207	205	207	7,016	602.12
1985-08-31	205	205	205	205	5,011	596.31
1985-08-30	203	203	203	203	3,007	590.49
1985-08-29	203	203	203	203	9,020	590.49
1985-08-28	203	203	203	203	2,004	590.49
1985-08-27	205	205	201	201	11,025	584.67
1985-08-26	205	205	202	205	10,022	596.31
1985-08-24	205	205	204	205	13,029	596.31
1985-08-23	205	205	201	205	14,031	596.31
1985-08-22	203	205	203	205	8,018	596.31
1985-08-21	204	204	204	204	2,004	593.40
1985-08-20	202	205	202	205	4,009	596.31
1985-08-19	205	205	205	205	10,022	596.31
1985-08-17	205	205	201	201	11,025	584.67
1985-08-16	205	205	205	205	4,009	596.31
1985-08-15	205	205	205	205	14,031	596.31
1985-08-14	206	206	206	206	1,002	599.21
1985-08-13	206	206	205	206	6,013	599.21
1985-08-12	205	205	205	205	7,016	596.31
1985-08-09	205	205	205	205	3,007	596.31
1985-08-08	205	205	205	205	2,004	596.31
1985-08-07	210	210	203	203	5,011	590.49
1985-08-06	210	217	210	217	4,009	631.21
1985-08-05	215	220	215	220	13,029	639.94
1985-08-03	216	216	216	216	1,002	628.30
1985-08-02	211	220	211	220	7,016	639.94
1985-08-01	211	211	211	211	3,007	613.76
1985-07-31	210	210	210	210	1,002	610.85
1985-07-30	201	215	201	215	9,020	625.39
1985-07-29	204	207	200	200	21,047	581.76
1985-07-27	220	220	210	210	10,022	610.85
1985-07-26	215	220	215	219	17,038	637.03
1985-07-25	215	216	215	215	10,022	625.39
1985-07-24	224	224	220	220	9,020	639.94
1985-07-23	224	228	224	224	3,007	651.57
1985-07-22	220	229	220	229	2,004	666.12
1985-07-20	223	223	220	220	5,011	639.94
1985-07-19	223	223	223	223	3,007	648.66
1985-07-18	223	223	223	223	11,025	648.66
1985-07-17	224	224	223	223	9,020	648.66
1985-07-16	224	239	224	224	15,034	651.57
1985-07-15	227	227	224	224	33,074	651.57
1985-07-12	228	228	227	227	12,027	660.30
1985-07-11	229	234	228	228	16,036	663.21
1985-07-10	229	231	228	228	14,031	663.21
1985-07-09	239	239	234	234	13,029	680.66
1985-07-08	236	239	236	239	8,018	695.20
1985-07-06	227	227	227	227	5,011	660.30
1985-07-05	226	234	226	234	20,045	680.66
1985-07-04	235	240	225	225	62,139	654.48
1985-07-03	225	232	225	229	19,043	666.12
1985-07-02	244	245	222	222	52,116	645.75
1985-07-01	234	245	234	244	17,038	709.75
1985-06-29	244	247	244	247	13,029	718.47
1985-06-28	231	248	231	248	40,089	721.38
1985-06-27	234	234	227	231	34,076	671.93
1985-06-26	234	239	234	234	46,103	680.66
1985-06-25	244	244	230	235	44,098	683.57
1985-06-24	245	247	239	245	28,063	712.66
1985-06-22	246	249	246	247	18,040	718.47
1985-06-21	239	246	235	244	65,145	709.75
1985-06-20	252	253	235	235	70,157	683.57
1985-06-19	244	266	240	240	155,347	698.11
1985-06-18	242	252	238	244	121,271	709.75
1985-06-17	251	262	249	252	236,528	733.02
1985-06-15	249	257	249	249	291,651	724.29
1985-06-14	238	249	233	245	236,528	712.66
1985-06-13	234	242	234	238	195,436	692.30
1985-06-12	225	239	225	228	236,528	663.21
1985-06-11	223	227	223	224	55,123	651.57
1985-06-10	206	229	206	229	81,181	666.12
1985-06-07	207	207	205	205	13,029	596.31
1985-06-06	210	210	203	207	26,058	602.12
1985-06-05	222	222	212	212	54,121	616.67
1985-06-04	222	223	220	220	139,311	639.94
1985-06-03	211	222	210	216	115,257	628.30
1985-06-01	206	208	206	208	54,121	605.03
1985-05-31	207	208	203	205	116,260	596.31
1985-05-30	206	210	198	202	357,799	587.58
1985-05-29	188	194	186	194	35,078	564.31
1985-05-28	188	198	188	194	16,036	564.31
1985-05-27	187	187	187	187	5,011	543.95
1985-05-25	187	187	187	187	1,002	543.95
1985-05-24	186	186	186	186	1,002	541.04
1985-05-23	184	187	184	185	11,025	538.13
1985-05-22	187	187	185	187	12,027	543.95
1985-05-21	189	189	187	187	2,004	543.95
1985-05-20	185	185	185	185	4,009	538.13
1985-05-17	183	183	183	183	5,011	532.31
1985-05-16	182	182	182	182	2,004	529.40
1985-05-15	182	182	182	182	2,004	529.40
1985-05-14	182	182	182	182	5,011	529.40
1985-05-13	190	190	183	183	14,031	532.31
1985-05-10	182	182	182	182	8,018	529.40
1985-05-09	181	181	181	181	4,009	526.49
1985-05-08	178	180	178	180	8,018	523.59
1985-05-07	180	180	178	178	8,018	517.77
1985-05-04	178	178	178	178	1,002	517.77
1985-05-02	181	181	176	176	7,016	511.95
1985-04-30	193	193	181	181	13,029	526.49
1985-04-27	186	190	186	186	16,036	541.04
1985-04-26	190	195	190	190	30,067	552.67
1985-04-25	185	199	185	186	114,255	541.04
1985-04-24	180	185	178	185	38,085	538.13
1985-04-23	180	183	180	183	17,038	532.31
1985-04-20	180	183	180	183	7,016	532.31
1985-04-19	180	180	179	179	4,009	520.68
1985-04-18	184	184	183	183	20,045	532.31
1985-04-17	178	184	178	184	19,043	535.22
1985-04-16	184	184	178	178	18,040	517.77
1985-04-15	185	185	185	185	1,002	538.13
1985-04-12	185	185	184	184	8,018	535.22
1985-04-11	188	188	180	180	24,054	523.59
1985-04-10	179	188	179	188	21,047	546.86
1985-04-09	178	178	178	178	4,009	517.77
1985-04-08	178	180	178	178	14,031	517.77
1985-04-06	178	180	178	178	10,022	517.77
1985-04-05	178	184	178	178	13,029	517.77
1985-04-04	185	185	184	184	19,043	535.22
1985-04-03	188	188	188	188	13,029	546.86
1985-04-02	188	188	178	178	38,085	517.77
1985-04-01	196	196	187	189	102,228	549.76
1985-03-30	180	195	180	191	131,293	555.58
1985-03-29	175	179	175	179	65,145	520.68
1985-03-28	170	175	170	175	18,040	509.04
1985-03-27	167	170	164	170	30,067	494.50
1985-03-26	167	167	166	166	9,020	482.86
1985-03-25	166	167	161	163	8,018	474.14
1985-03-23	167	167	167	167	3,007	485.77
1985-03-22	168	169	167	167	13,029	485.77
1985-03-20	166	166	166	166	10,022	482.86
1985-03-19	166	167	165	167	15,034	485.77
1985-03-18	165	166	165	166	8,018	482.86
1985-03-16	170	170	165	165	3,007	479.95
1985-03-15	170	170	170	170	10,022	494.50
1985-03-14	170	170	169	169	5,011	491.59
1985-03-13	170	170	169	169	4,009	491.59
1985-03-12	170	170	169	169	5,011	491.59
1985-03-11	169	170	169	169	5,011	491.59
1985-03-08	170	170	170	170	1,002	494.50
1985-03-07	169	170	166	167	11,025	485.77
1985-03-06	171	173	171	171	5,011	497.41
1985-03-05	177	177	177	177	2,004	514.86
1985-03-04	177	177	177	177	7,016	514.86
1985-03-02	173	178	172	178	10,022	517.77
1985-03-01	172	173	172	172	13,029	500.31
1985-02-28	177	177	171	171	16,036	497.41
1985-02-27	173	178	173	178	18,040	517.77
1985-02-26	178	179	178	179	10,022	520.68
1985-02-25	180	180	173	173	35,078	503.22
1985-02-23	173	180	173	179	42,094	520.68
1985-02-22	173	175	172	175	22,049	509.04
1985-02-21	170	170	167	170	43,096	494.50
1985-02-20	170	170	167	167	40,089	485.77
1985-02-19	170	170	167	167	16,036	485.77
1985-02-18	166	166	163	163	12,027	474.14
1985-02-16	166	170	166	170	4,009	494.50
1985-02-15	165	171	165	170	17,038	494.50
1985-02-14	160	160	160	160	12,027	465.41
1985-02-13	160	160	159	160	7,016	465.41
1985-02-12	161	165	160	160	27,060	465.41
1985-02-08	166	166	161	161	7,016	468.32
1985-02-07	166	166	166	166	4,009	482.86
1985-02-06	170	170	166	166	4,009	482.86
1985-02-05	172	172	166	170	12,027	494.50
1985-02-04	163	178	163	173	8,018	503.22
1985-02-02	165	166	165	166	10,022	482.86
1985-02-01	166	166	160	160	30,067	465.41
1985-01-31	175	177	172	172	17,038	500.31
1985-01-30	169	169	160	167	28,063	485.77
1985-01-29	182	182	170	170	26,058	494.50
1985-01-28	185	185	180	182	53,119	529.40
1985-01-26	184	185	180	185	71,159	538.13
1985-01-25	179	184	176	180	198,443	523.59
1985-01-24	163	185	163	175	153,342	509.04
1985-01-23	160	160	160	160	29,065	465.41
1985-01-22	159	159	159	159	17,038	462.50
1985-01-21	157	158	156	158	16,036	459.59
1985-01-19	157	157	156	156	3,007	453.77
1985-01-18	152	155	152	155	4,009	450.87
1985-01-17	160	160	160	160	5,011	465.41
1985-01-16	161	161	161	161	5,011	468.32
1985-01-14	161	161	161	161	18,040	468.32
1985-01-11	163	163	159	161	14,031	468.32
1985-01-10	163	165	163	165	6,013	479.95
1985-01-08	153	155	153	153	13,029	445.05
1985-01-07	155	155	153	153	18,040	445.05
1985-01-05	158	158	157	157	6,013	456.68
1985-01-04	155	155	153	153	4,009	445.05

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