3121 マーチャント・バンカーズ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	469	474	463	474	17,038	1,378.77
1987-12-26	479	479	462	462	20,045	1,343.87
1987-12-25	479	484	469	474	38,085	1,378.77
1987-12-24	489	494	479	479	63,141	1,393.32
1987-12-23	524	524	494	509	34,076	1,480.58
1987-12-22	549	549	519	527	15,034	1,532.94
1987-12-21	549	554	534	539	23,051	1,567.84
1987-12-18	539	539	519	539	29,065	1,567.84
1987-12-17	569	569	549	549	37,083	1,596.93
1987-12-16	559	559	544	557	42,094	1,620.20
1987-12-15	574	574	544	559	69,154	1,626.02
1987-12-14	579	594	554	554	194,434	1,611.48
1987-12-11	529	564	529	564	106,237	1,640.57
1987-12-10	514	539	514	534	49,110	1,553.30
1987-12-09	539	539	519	519	32,072	1,509.67
1987-12-08	523	534	523	524	13,029	1,524.21
1987-12-07	549	549	514	534	46,103	1,553.30
1987-12-05	551	554	536	553	49,110	1,608.57
1987-12-04	549	554	534	551	123,275	1,602.75
1987-12-03	579	585	554	554	335,750	1,611.48
1987-12-02	479	554	479	554	283,633	1,611.48
1987-12-01	450	474	449	474	28,063	1,378.77
1987-11-30	489	495	474	475	64,143	1,381.68
1987-11-28	507	508	478	487	120,268	1,416.59
1987-11-27	509	509	509	509	202,452	1,480.58
1987-11-26	419	429	419	429	10,022	1,247.88
1987-11-25	400	414	400	411	10,022	1,195.52
1987-11-24	419	419	414	414	7,016	1,204.24
1987-11-20	416	419	394	419	22,049	1,218.79
1987-11-19	424	428	416	416	11,025	1,210.06
1987-11-18	428	428	427	428	11,025	1,244.97
1987-11-17	430	430	429	429	4,009	1,247.88
1987-11-16	429	444	429	444	20,045	1,291.51
1987-11-13	423	423	419	423	16,036	1,230.42
1987-11-12	402	424	399	424	15,034	1,233.33
1987-11-11	419	419	379	399	27,060	1,160.61
1987-11-10	434	439	429	429	15,034	1,247.88
1987-11-09	439	439	429	429	10,022	1,247.88
1987-11-06	449	449	439	439	5,011	1,276.96
1987-11-05	464	464	449	449	7,016	1,306.05
1987-11-04	464	469	464	469	22,049	1,364.23
1987-11-02	439	449	435	449	27,060	1,306.05
1987-10-31	451	451	434	434	22,049	1,262.42
1987-10-30	447	447	440	444	11,025	1,291.51
1987-10-29	449	449	444	444	6,013	1,291.51
1987-10-28	469	469	464	464	15,034	1,349.68
1987-10-27	439	439	425	429	28,063	1,247.88
1987-10-26	477	482	438	449	36,081	1,306.05
1987-10-24	449	454	449	451	28,063	1,311.87
1987-10-23	449	452	449	449	37,083	1,306.05
1987-10-22	501	504	489	489	42,094	1,422.40
1987-10-21	484	499	479	479	55,123	1,393.32
1987-10-19	514	519	504	519	36,081	1,509.67
1987-10-16	529	529	519	529	38,085	1,538.76
1987-10-15	549	549	534	534	32,072	1,553.30
1987-10-14	562	564	544	549	33,074	1,596.93
1987-10-13	574	574	557	565	30,067	1,643.47
1987-10-12	573	579	570	574	28,063	1,669.65
1987-10-09	579	581	575	579	81,181	1,684.20
1987-10-08	601	606	574	588	116,260	1,710.38
1987-10-07	564	609	564	606	339,758	1,762.73
1987-10-06	559	619	549	599	373,835	1,742.37
1987-10-05	547	564	539	546	278,622	1,588.21
1987-10-03	527	549	527	547	171,383	1,591.12
1987-10-02	485	497	472	497	100,224	1,445.68
1987-10-01	469	472	459	472	29,065	1,372.96
1987-09-30	459	459	450	459	11,025	1,335.14
1987-09-29	449	459	445	459	30,067	1,335.14
1987-09-28	455	465	444	444	42,094	1,291.51
1987-09-26	454	454	447	449	27,060	1,306.05
1987-09-25	464	469	454	459	39,087	1,335.14
1987-09-24	469	476	461	461	56,125	1,340.96
1987-09-22	473	474	449	469	61,136	1,364.23
1987-09-21	499	509	474	476	57,128	1,384.59
1987-09-18	510	515	503	509	90,201	1,480.58
1987-09-17	504	518	502	517	83,186	1,503.85
1987-09-16	538	539	519	519	124,277	1,509.67
1987-09-14	512	534	512	533	121,271	1,550.39
1987-09-11	519	529	499	504	116,260	1,466.04
1987-09-10	534	564	514	514	477,065	1,495.12
1987-09-09	474	549	474	537	490,094	1,562.03
1987-09-08	449	469	449	469	201,450	1,364.23
1987-09-07	469	479	460	469	268,600	1,364.23
1987-09-05	429	438	426	428	71,159	1,244.97
1987-09-04	409	458	409	430	269,602	1,250.79
1987-09-03	412	412	399	404	65,145	1,175.16
1987-09-02	414	417	410	414	62,139	1,204.24
1987-09-01	399	417	399	417	113,253	1,212.97
1987-08-31	399	407	391	399	67,150	1,160.61
1987-08-29	399	402	389	399	146,327	1,160.61
1987-08-28	369	402	369	402	240,537	1,169.34
1987-08-27	360	368	359	368	44,098	1,070.44
1987-08-26	360	362	354	361	41,092	1,050.08
1987-08-25	355	360	355	360	32,072	1,047.17
1987-08-24	358	358	349	353	32,072	1,026.81
1987-08-22	354	354	353	353	9,020	1,026.81
1987-08-21	354	354	352	354	16,036	1,029.72
1987-08-20	355	355	354	354	9,020	1,029.72
1987-08-19	349	354	345	350	28,063	1,018.08
1987-08-18	352	360	352	356	17,038	1,035.53
1987-08-17	354	354	350	352	9,020	1,023.90
1987-08-14	349	352	345	345	20,045	1,003.54
1987-08-13	353	353	351	351	14,031	1,020.99
1987-08-12	351	354	351	352	10,022	1,023.90
1987-08-11	357	357	349	349	18,040	1,015.17
1987-08-10	349	353	348	353	21,047	1,026.81
1987-08-07	347	349	346	349	12,027	1,015.17
1987-08-06	348	348	342	345	17,038	1,003.54
1987-08-05	340	350	340	342	8,018	994.81
1987-08-04	357	358	341	341	16,036	991.90
1987-08-03	354	359	348	359	30,067	1,044.26
1987-08-01	344	349	344	345	23,051	1,003.54
1987-07-31	340	344	340	341	16,036	991.90
1987-07-30	348	349	339	340	42,094	988.99
1987-07-29	347	349	346	346	22,049	1,006.45
1987-07-28	344	349	344	347	24,054	1,009.35
1987-07-27	354	354	349	349	35,078	1,015.17
1987-07-25	349	359	344	359	18,040	1,044.26
1987-07-24	330	339	330	339	43,096	986.08
1987-07-23	332	332	329	330	40,089	959.91
1987-07-22	344	347	331	331	36,081	962.81
1987-07-21	349	349	330	344	63,141	1,000.63
1987-07-20	350	359	349	349	45,101	1,015.17
1987-07-17	356	359	349	350	71,159	1,018.08
1987-07-16	377	377	359	359	97,217	1,044.26
1987-07-15	379	383	369	369	258,577	1,073.35
1987-07-14	388	399	374	379	742,658	1,102.44
1987-07-13	339	349	339	349	121,271	1,015.17
1987-07-10	319	324	319	323	31,069	939.54
1987-07-09	320	323	319	319	41,092	927.91
1987-07-08	337	337	312	312	44,098	907.55
1987-07-07	331	346	331	334	88,197	971.54
1987-07-06	328	339	328	334	45,101	971.54
1987-07-04	349	349	331	334	115,257	971.54
1987-07-03	319	351	319	349	210,470	1,015.17
1987-07-02	315	322	310	310	78,175	901.73
1987-07-01	321	323	315	315	85,190	916.27
1987-06-30	316	321	314	321	212,474	933.73
1987-06-29	299	314	299	314	122,273	913.36
1987-06-27	299	299	294	294	8,018	855.19
1987-06-26	299	299	292	292	34,076	849.37
1987-06-25	299	301	290	290	37,083	843.55
1987-06-24	299	302	289	301	27,060	875.55
1987-06-23	304	306	299	299	28,063	869.73
1987-06-22	309	309	304	306	59,132	890.09
1987-06-19	302	303	293	293	21,047	852.28
1987-06-18	309	309	299	299	26,058	869.73
1987-06-17	309	309	299	299	42,094	869.73
1987-06-16	310	310	308	308	68,152	895.91
1987-06-15	305	309	305	308	70,157	895.91
1987-06-12	296	299	291	299	45,101	869.73
1987-06-11	308	308	297	301	42,094	875.55
1987-06-10	312	314	302	309	121,271	898.82
1987-06-09	291	315	291	309	127,284	898.82
1987-06-08	281	286	279	286	33,074	831.92
1987-06-06	279	279	277	279	23,051	811.56
1987-06-05	279	279	274	278	54,121	808.65
1987-06-04	269	278	264	278	64,143	808.65
1987-06-03	274	276	262	262	63,141	762.11
1987-06-02	275	277	274	274	29,065	797.01
1987-06-01	279	280	274	274	52,116	797.01
1987-05-30	277	278	265	273	68,152	794.10
1987-05-29	282	282	270	277	151,338	805.74
1987-05-28	221	249	221	249	41,092	724.29
1987-05-27	221	221	221	221	5,011	642.85
1987-05-26	225	225	220	220	6,013	639.94
1987-05-25	225	227	225	225	17,038	654.48
1987-05-23	225	225	225	225	6,013	654.48
1987-05-22	229	229	225	225	12,027	654.48
1987-05-21	230	233	229	230	14,031	669.03
1987-05-20	234	236	234	234	19,043	680.66
1987-05-19	239	239	234	234	39,087	680.66
1987-05-18	232	236	224	234	40,089	680.66
1987-05-15	230	232	230	231	35,078	671.93
1987-05-14	206	212	206	212	12,027	616.67
1987-05-13	200	205	200	205	6,013	596.31
1987-05-12	205	205	195	200	17,038	581.76
1987-05-11	195	205	195	196	12,027	570.13
1987-05-08	195	195	195	195	5,011	567.22
1987-05-07	195	195	195	195	2,004	567.22
1987-05-06	195	195	195	195	3,007	567.22
1987-05-02	195	195	195	195	4,009	567.22
1987-05-01	195	195	195	195	6,013	567.22
1987-04-30	195	195	195	195	6,013	567.22
1987-04-28	195	195	195	195	1,002	567.22
1987-04-27	198	198	196	196	3,007	570.13
1987-04-25	196	196	196	196	2,004	570.13
1987-04-24	196	196	196	196	3,007	570.13
1987-04-23	196	200	196	196	8,018	570.13
1987-04-22	196	196	196	196	2,004	570.13
1987-04-21	200	200	195	200	14,031	581.76
1987-04-20	200	200	200	200	4,009	581.76
1987-04-17	200	205	200	200	7,016	581.76
1987-04-16	195	195	195	195	6,013	567.22
1987-04-15	197	197	196	196	2,004	570.13
1987-04-14	203	203	196	200	7,016	581.76
1987-04-13	202	202	202	202	2,004	587.58
1987-04-10	202	202	202	202	1,002	587.58
1987-04-09	200	201	200	201	11,025	584.67
1987-04-08	198	198	198	198	1,002	575.94
1987-04-07	200	200	198	198	7,016	575.94
1987-04-06	200	200	198	198	13,029	575.94
1987-04-04	198	198	198	198	1,002	575.94
1987-04-03	195	195	195	195	3,007	567.22
1987-04-02	195	195	195	195	2,004	567.22
1987-04-01	200	200	190	195	9,020	567.22
1987-03-31	195	195	195	195	4,009	567.22
1987-03-30	200	200	200	200	11,025	581.76
1987-03-28	200	200	200	200	2,004	581.76
1987-03-27	200	205	200	200	17,038	581.76
1987-03-26	200	200	200	200	7,016	581.76
1987-03-25	208	208	200	200	6,013	581.76
1987-03-24	200	200	200	200	10,022	581.76
1987-03-23	200	200	200	200	5,011	581.76
1987-03-19	200	200	200	200	14,031	581.76
1987-03-18	200	201	200	200	15,034	581.76
1987-03-17	200	200	200	200	6,013	581.76
1987-03-16	200	200	193	195	8,018	567.22
1987-03-13	193	195	191	191	8,018	555.58
1987-03-12	191	191	191	191	2,004	555.58
1987-03-11	191	191	188	191	15,034	555.58
1987-03-09	187	191	187	191	7,016	555.58
1987-03-06	190	190	188	188	8,018	546.86
1987-03-05	187	190	187	190	13,029	552.67
1987-03-04	189	189	187	187	8,018	543.95
1987-03-03	188	188	188	188	6,013	546.86
1987-03-02	188	188	188	188	3,007	546.86
1987-02-28	190	190	187	187	4,009	543.95
1987-02-27	192	192	190	190	17,038	552.67
1987-02-26	192	192	192	192	2,004	558.49
1987-02-25	192	192	192	192	12,027	558.49
1987-02-24	195	195	192	192	3,007	558.49
1987-02-23	195	195	192	192	4,009	558.49
1987-02-20	195	195	192	192	15,034	558.49
1987-02-19	195	195	195	195	18,040	567.22
1987-02-18	195	196	192	195	18,040	567.22
1987-02-17	195	195	195	195	5,011	567.22
1987-02-16	198	198	192	192	4,009	558.49
1987-02-13	198	198	198	198	5,011	575.94
1987-02-12	201	207	198	198	15,034	575.94
1987-02-10	200	200	200	200	2,004	581.76
1987-02-09	199	199	192	197	9,020	573.03
1987-02-07	200	200	199	199	6,013	578.85
1987-02-06	205	205	200	200	8,018	581.76
1987-02-05	205	205	205	205	1,002	596.31
1987-02-04	200	200	200	200	1,002	581.76
1987-02-03	195	200	195	200	8,018	581.76
1987-02-02	193	193	191	191	11,025	555.58
1987-01-31	195	195	195	195	1,002	567.22
1987-01-30	192	192	192	192	4,009	558.49
1987-01-29	190	191	190	191	2,004	555.58
1987-01-28	185	190	185	190	7,016	552.67
1987-01-26	185	185	185	185	2,004	538.13
1987-01-23	185	185	185	185	4,009	538.13
1987-01-22	185	186	185	185	12,027	538.13
1987-01-19	186	188	186	188	2,004	546.86
1987-01-16	183	183	183	183	1,002	532.31
1987-01-14	181	181	181	181	12,027	526.49
1987-01-13	180	180	180	180	4,009	523.59
1987-01-12	171	171	171	171	6,013	497.41
1987-01-09	196	196	195	195	6,013	567.22
1987-01-08	197	197	196	196	5,011	570.13
1987-01-07	196	196	196	196	1,002	570.13
1987-01-06	196	196	196	196	2,004	570.13

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