1. HOME >
  2. 株価時系列 >
  3. 3121 >
  4. 1986年

3121 マーチャント・バンカーズ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271951951951951,002567.22
1986-12-261981991981997,016578.85
1986-12-231981981981988,018575.94
1986-12-221981981981981,002575.94
1986-12-191961981961982,004575.94
1986-12-181951951951951,002567.22
1986-12-1719519519519510,022567.22
1986-12-162072071951959,020567.22
1986-12-152082082072072,004602.12
1986-12-122082082082088,018605.03
1986-12-112102102072078,018602.12
1986-12-102102102102109,020610.85
1986-12-0921021021021018,040610.85
1986-12-082102102102107,016610.85
1986-12-062102102082089,020605.03
1986-12-052102102102105,011610.85
1986-12-0420621020521012,027610.85
1986-12-032082082082082,004605.03
1986-12-0221021020320319,043590.49
1986-12-012022022022022,004587.58
1986-11-292012012012012,004584.67
1986-11-282102102012013,007584.67
1986-11-272102102102105,011610.85
1986-11-262122122122125,011616.67
1986-11-252152152102104,009610.85
1986-11-202102102102107,016610.85
1986-11-192152182152184,009634.12
1986-11-182172172112124,009616.67
1986-11-172102102102102,004610.85
1986-11-142172202152158,018625.39
1986-11-132172172152157,016625.39
1986-11-122172172152157,016625.39
1986-11-1122222221021012,027610.85
1986-11-102292292232238,018648.66
1986-11-072052122052107,016610.85
1986-11-061952021952023,007587.58
1986-11-051981981951953,007567.22
1986-11-011851851851852,004538.13
1986-10-311821851821853,007538.13
1986-10-301811821811822,004529.40
1986-10-291821821821822,004529.40
1986-10-281811811811812,004526.49
1986-10-271811811811815,011526.49
1986-10-251821821821821,002529.40
1986-10-2418318318018020,045523.59
1986-10-231801801801804,009523.59
1986-10-221811811801803,007523.59
1986-10-2019019018018013,029523.59
1986-10-171901941901909,020552.67
1986-10-161951951941944,009564.31
1986-10-151951951951952,004567.22
1986-10-141981981951955,011567.22
1986-10-091902051902056,013596.31
1986-10-081931931851857,016538.13
1986-10-062002002002007,016581.76
1986-10-0418018017317311,025503.22
1986-10-0317218017118014,031523.59
1986-10-0217217417117120,045497.41
1986-10-0119519518118118,040526.49
1986-09-302012012002007,016581.76
1986-09-2920520520120111,025584.67
1986-09-272012022012028,018587.58
1986-09-262052052002026,013587.58
1986-09-252222222132133,007619.58
1986-09-242052152052129,020616.67
1986-09-2220720720520511,025596.31
1986-09-192052052052053,007596.31
1986-09-182092132092094,009607.94
1986-09-172102102012036,013590.49
1986-09-162102122102108,018610.85
1986-09-122132152132154,009625.39
1986-09-112132132132133,007619.58
1986-09-102332332292292,004666.12
1986-09-092292292162163,007628.30
1986-09-082292292292293,007666.12
1986-09-062292292292292,004666.12
1986-09-042392392292294,009666.12
1986-09-032392392392392,004695.20
1986-09-0223524323424314,031706.84
1986-09-0123923923423810,022692.30
1986-08-302352352352356,013683.57
1986-08-292292382292354,009683.57
1986-08-2822022922022914,031666.12
1986-08-272202242202244,009651.57
1986-08-2622422421721717,038631.21
1986-08-2521221621021310,022619.58
1986-08-2322022020120116,036584.67
1986-08-2221822421822016,036639.94
1986-08-2123223421421419,043622.48
1986-08-2023923923423410,022680.66
1986-08-1923924023923913,029695.20
1986-08-182472472392396,013695.20
1986-08-152442472442479,020718.47
1986-08-1423924923924413,029709.75
1986-08-132502502392399,020695.20
1986-08-1225925925225411,025738.84
1986-08-112622622592598,018753.38
1986-08-0826426426026011,025756.29
1986-08-072602692602649,020767.92
1986-08-062602642602646,013767.92
1986-08-052562592562593,007753.38
1986-08-042542542542545,011738.84
1986-08-0226926926426922,049782.47
1986-08-0126927426926926,058782.47
1986-07-3127427426927018,040785.38
1986-07-3027927926726723,051776.65
1986-07-2927927927927914,031811.56
1986-07-282872872792799,020811.56
1986-07-262852852842846,013826.10
1986-07-2528228428228434,076826.10
1986-07-2428728727927921,047811.56
1986-07-2329529528928915,034840.64
1986-07-222902902892896,013840.64
1986-07-212942942902905,011843.55
1986-07-1928929428928915,034840.64
1986-07-1830930929930416,036884.28
1986-07-1729730229629617,038861.01
1986-07-1629429428928921,047840.64
1986-07-1529929929429437,083855.19
1986-07-1430030028928937,083840.64
1986-07-1130931930430632,072890.09
1986-07-103033193033148,018913.36
1986-07-0931431929829978,175869.73
1986-07-0831432331432043,096930.82
1986-07-0732933931933273,163965.72
1986-07-0534334332933492,206971.54
1986-07-04339352330343740,653997.72
1986-07-03312333309319495,105927.91
1986-07-0230930929930246,103878.46
1986-07-01308313298309143,320898.82
1986-06-3027529327429373,163852.28
1986-06-2828228227827823,051808.65
1986-06-2728928928128152,116817.37
1986-06-2629429427927950,112811.56
1986-06-2529929929529518,040858.10
1986-06-2430430529529837,083866.82
1986-06-2330930929529541,092858.10
1986-06-2129430929429942,094869.73
1986-06-20311311294294134,300855.19
1986-06-19323324310314268,600913.36
1986-06-18291324289319474,058927.91
1986-06-1729329428929274,166849.37
1986-06-1629929928928987,195840.64
1986-06-13299309283299191,427869.73
1986-06-12313319299299577,289869.73
1986-06-11269301267295430,962858.10
1986-06-1026126926126714,031776.65
1986-06-0926826825925919,043753.38
1986-06-0725926925926927,060782.47
1986-06-0627327326726880,179779.56
1986-06-05269274259274127,284797.01
1986-06-04251269251264131,293767.92
1986-06-032492492472474,009718.47
1986-06-022442442442443,007709.75
1986-05-3124924924424919,043724.29
1986-05-3023926223726233,074762.11
1986-05-2924224223723718,040689.39
1986-05-2824724724324328,063706.84
1986-05-2725025024824821,047721.38
1986-05-2625125424924910,022724.29
1986-05-2424924924924913,029724.29
1986-05-2324724824424719,043718.47
1986-05-2224924924824829,065721.38
1986-05-212512512492494,009724.29
1986-05-202542542482485,011721.38
1986-05-1925325324725217,038733.02
1986-05-172592592562569,020744.65
1986-05-1625826125425946,103753.38
1986-05-1526926926226682,183773.74
1986-05-1425926725926741,092776.65
1986-05-132602652602646,013767.92
1986-05-1225926825926846,103779.56
1986-05-0925725925725932,072753.38
1986-05-0827127125425473,163738.84
1986-05-07274274266271122,273788.29
1986-05-0627727726926978,175782.47
1986-05-02253272252272128,286791.19
1986-05-0123725823725246,103733.02
1986-04-302402402372409,020698.11
1986-04-2824224223823931,069695.20
1986-04-2624724924724812,027721.38
1986-04-252392442392447,016709.75
1986-04-2424324323723930,067695.20
1986-04-2323423523423532,072683.57
1986-04-2224624723724362,139706.84
1986-04-2125425424724835,078721.38
1986-04-1925425425125447,105738.84
1986-04-18256257254254113,253738.84
1986-04-17258259252257225,503747.56
1986-04-16251258246257208,465747.56
1986-04-1523724423524481,181709.75
1986-04-1423323823323525,056683.57
1986-04-1122924322923367,150677.75
1986-04-1022322321822112,027642.85
1986-04-0922022022022012,027639.94
1986-04-0821822221821828,063634.12
1986-04-072202202202205,011639.94
1986-04-052102102102106,013610.85
1986-04-0421522021521812,027634.12
1986-04-032082082052055,011596.31
1986-04-0221821821421614,031628.30
1986-04-012182182152187,016634.12
1986-03-3120520820520815,034605.03
1986-03-292002012002012,004584.67
1986-03-282002002002003,007581.76
1986-03-2719720019720021,047581.76
1986-03-262052051971976,013573.03
1986-03-2521021020520510,022596.31
1986-03-242152152122129,020616.67
1986-03-222152152152151,002625.39
1986-03-202122122102129,020616.67
1986-03-1922022021621613,029628.30
1986-03-1822722722022014,031639.94
1986-03-172292292272276,013660.30
1986-03-1522822822822814,031663.21
1986-03-1422922922922928,063666.12
1986-03-1322722922522924,054666.12
1986-03-1222922922722749,110660.30
1986-03-1122922922722810,022663.21
1986-03-102302302272298,018666.12
1986-03-0722922922422919,043666.12
1986-03-0622922921822933,074666.12
1986-03-052292292282284,009663.21
1986-03-042302342292299,020666.12
1986-03-0323423423423410,022680.66
1986-03-012372372352354,009683.57
1986-02-2823523923523921,047695.20
1986-02-2724124123523550,112683.57
1986-02-26239244237241116,260701.02
1986-02-2523223722923758,130689.39
1986-02-2423723722723429,065680.66
1986-02-2222823522823419,043680.66
1986-02-212202232202238,018648.66
1986-02-202192202172207,016639.94
1986-02-192152202152179,020631.21
1986-02-1822522521721714,031631.21
1986-02-172192202182206,013639.94
1986-02-1521721921521911,025637.03
1986-02-142172172172177,016631.21
1986-02-132172172172171,002631.21
1986-02-122162172162174,009631.21
1986-02-1021822121521512,027625.39
1986-02-0722122221921925,056637.03
1986-02-062212212202216,013642.85
1986-02-052222222202205,011639.94
1986-02-042252252202207,016639.94
1986-02-0322523822523035,078669.03
1986-02-0122422422422410,022651.57
1986-01-3122422422422416,036651.57
1986-01-3022922922422417,038651.57
1986-01-2922322821622422,049651.57
1986-01-2822223422222354,121648.66
1986-01-2723923922422529,065654.48
1986-01-2523424423423895,213692.30
1986-01-2421823421823170,157671.93
1986-01-2321321521321515,034625.39
1986-01-222122122122129,020616.67
1986-01-2121521721221510,022625.39
1986-01-2021221521221522,049625.39
1986-01-182122122092127,016616.67
1986-01-172122122092125,011616.67
1986-01-162122122122122,004616.67
1986-01-1422022021021111,025613.76
1986-01-1320922320622024,054639.94
1986-01-102022052012055,011596.31
1986-01-092002002002001,002581.76
1986-01-081951951951952,004567.22
1986-01-071951951951952,004567.22
1986-01-061952001952003,007581.76
1986-01-041951951951953,007567.22

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