3121 マーチャント・バンカーズ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	413	413	407	407	2,004	1,183.88
1988-12-27	423	423	423	423	3,007	1,230.42
1988-12-24	428	429	428	429	16,036	1,247.88
1988-12-23	429	429	429	429	5,011	1,247.88
1988-12-22	429	429	404	404	20,045	1,175.16
1988-12-21	429	429	429	429	6,013	1,247.88
1988-12-19	427	434	427	434	12,027	1,262.42
1988-12-16	427	427	427	427	3,007	1,242.06
1988-12-15	431	431	429	429	8,018	1,247.88
1988-12-14	429	434	428	434	5,011	1,262.42
1988-12-13	444	445	429	429	6,013	1,247.88
1988-12-12	447	450	444	444	4,009	1,291.51
1988-12-09	449	449	447	447	9,020	1,300.23
1988-12-08	456	456	451	451	5,011	1,311.87
1988-12-07	454	454	454	454	9,020	1,320.60
1988-12-06	450	454	449	454	12,027	1,320.60
1988-12-05	454	454	450	450	12,027	1,308.96
1988-12-03	457	457	449	449	8,018	1,306.05
1988-12-02	448	449	448	449	10,022	1,306.05
1988-12-01	439	441	439	441	5,011	1,282.78
1988-11-30	444	444	439	439	7,016	1,276.96
1988-11-29	444	452	444	444	13,029	1,291.51
1988-11-28	439	449	439	444	12,027	1,291.51
1988-11-26	448	448	439	443	7,016	1,288.60
1988-11-25	444	459	444	449	46,103	1,306.05
1988-11-24	429	439	424	434	22,049	1,262.42
1988-11-22	394	399	389	399	20,045	1,160.61
1988-11-21	371	386	371	386	5,011	1,122.80
1988-11-18	367	369	367	367	45,101	1,067.53
1988-11-17	367	367	366	367	20,045	1,067.53
1988-11-16	371	373	364	364	26,058	1,058.80
1988-11-15	374	374	371	371	4,009	1,079.17
1988-11-14	375	375	370	370	6,013	1,076.26
1988-11-11	379	379	375	375	7,016	1,090.80
1988-11-08	387	387	375	375	10,022	1,090.80
1988-11-07	382	382	382	382	1,002	1,111.16
1988-11-05	385	385	385	385	2,004	1,119.89
1988-11-04	389	389	384	384	7,016	1,116.98
1988-11-02	389	391	384	384	10,022	1,116.98
1988-11-01	394	394	393	393	4,009	1,143.16
1988-10-31	382	393	382	383	11,025	1,114.07
1988-10-29	388	388	379	379	10,022	1,102.44
1988-10-28	389	389	389	389	5,011	1,131.52
1988-10-27	382	384	382	384	3,007	1,116.98
1988-10-26	379	379	379	379	2,004	1,102.44
1988-10-25	372	379	369	379	11,025	1,102.44
1988-10-24	372	372	372	372	5,011	1,082.07
1988-10-22	363	363	357	357	5,011	1,038.44
1988-10-21	369	369	369	369	8,018	1,073.35
1988-10-20	369	369	369	369	2,004	1,073.35
1988-10-19	374	374	374	374	4,009	1,087.89
1988-10-17	374	374	374	374	5,011	1,087.89
1988-10-14	370	370	370	370	5,011	1,076.26
1988-10-12	377	379	372	379	8,018	1,102.44
1988-10-11	374	374	371	371	12,027	1,079.17
1988-10-07	380	380	374	374	6,013	1,087.89
1988-10-06	380	381	380	380	8,018	1,105.35
1988-10-05	394	394	387	387	11,025	1,125.71
1988-10-04	394	394	394	394	3,007	1,146.07
1988-10-03	399	399	399	399	12,027	1,160.61
1988-09-29	392	409	392	409	5,011	1,189.70
1988-09-28	399	399	399	399	4,009	1,160.61
1988-09-27	399	399	399	399	10,022	1,160.61
1988-09-26	399	399	399	399	1,002	1,160.61
1988-09-24	399	399	399	399	1,002	1,160.61
1988-09-21	400	409	400	409	5,011	1,189.70
1988-09-20	419	419	419	419	2,004	1,218.79
1988-09-19	419	419	419	419	1,002	1,218.79
1988-09-16	413	413	413	413	3,007	1,201.34
1988-09-13	419	419	419	419	3,007	1,218.79
1988-09-12	424	424	424	424	1,002	1,233.33
1988-09-09	419	419	419	419	3,007	1,218.79
1988-09-08	409	413	409	413	4,009	1,201.34
1988-09-07	399	400	399	400	9,020	1,163.52
1988-09-05	401	401	400	401	6,013	1,166.43
1988-09-03	399	399	399	399	4,009	1,160.61
1988-09-02	399	399	399	399	3,007	1,160.61
1988-09-01	399	399	394	399	7,016	1,160.61
1988-08-31	399	399	399	399	3,007	1,160.61
1988-08-30	408	408	399	404	9,020	1,175.16
1988-08-29	399	409	399	408	9,020	1,186.79
1988-08-27	415	415	415	415	2,004	1,207.15
1988-08-26	424	424	404	419	7,016	1,218.79
1988-08-25	429	429	424	424	3,007	1,233.33
1988-08-24	429	429	429	429	2,004	1,247.88
1988-08-23	435	435	429	429	9,020	1,247.88
1988-08-19	430	439	430	434	3,007	1,262.42
1988-08-18	429	429	429	429	1,002	1,247.88
1988-08-17	439	439	439	439	1,002	1,276.96
1988-08-16	449	449	449	449	1,002	1,306.05
1988-08-12	449	449	444	449	12,027	1,306.05
1988-08-11	456	456	449	449	20,045	1,306.05
1988-08-04	450	460	450	454	6,013	1,320.60
1988-08-03	450	450	449	449	15,034	1,306.05
1988-08-02	460	460	449	449	5,011	1,306.05
1988-08-01	452	452	449	449	5,011	1,306.05
1988-07-30	449	449	449	449	7,016	1,306.05
1988-07-29	459	459	459	459	2,004	1,335.14
1988-07-28	449	454	449	449	27,060	1,306.05
1988-07-27	458	458	449	449	12,027	1,306.05
1988-07-26	457	457	457	457	1,002	1,329.32
1988-07-25	472	472	459	459	4,009	1,335.14
1988-07-23	480	480	480	480	1,002	1,396.23
1988-07-22	492	494	492	494	2,004	1,436.95
1988-07-21	493	493	492	492	10,022	1,431.13
1988-07-20	492	499	492	492	5,011	1,431.13
1988-07-19	501	501	485	489	6,013	1,422.40
1988-07-18	504	504	502	502	14,031	1,460.22
1988-07-15	509	511	506	506	35,078	1,471.85
1988-07-14	514	514	509	509	10,022	1,480.58
1988-07-13	504	509	504	509	21,047	1,480.58
1988-07-12	501	509	501	509	13,029	1,480.58
1988-07-11	499	509	499	501	8,018	1,457.31
1988-07-08	509	509	501	501	16,036	1,457.31
1988-07-07	504	504	501	504	8,018	1,466.04
1988-07-06	504	509	504	509	27,060	1,480.58
1988-07-05	509	509	504	504	15,034	1,466.04
1988-07-04	504	504	500	501	14,031	1,457.31
1988-07-02	506	506	506	506	4,009	1,471.85
1988-07-01	504	505	504	504	26,058	1,466.04
1988-06-30	510	510	507	507	10,022	1,474.76
1988-06-29	510	511	510	510	28,063	1,483.49
1988-06-28	517	517	509	509	16,036	1,480.58
1988-06-27	524	524	509	509	34,076	1,480.58
1988-06-25	516	516	514	514	9,020	1,495.12
1988-06-24	519	521	515	516	41,092	1,500.94
1988-06-23	519	519	514	519	21,047	1,509.67
1988-06-22	507	512	505	505	28,063	1,468.95
1988-06-21	504	507	504	504	27,060	1,466.04
1988-06-20	510	510	504	504	23,051	1,466.04
1988-06-17	506	507	504	504	18,040	1,466.04
1988-06-16	504	507	504	504	9,020	1,466.04
1988-06-15	512	512	504	504	12,027	1,466.04
1988-06-14	510	510	510	510	12,027	1,483.49
1988-06-13	510	510	510	510	6,013	1,483.49
1988-06-10	511	511	510	511	25,056	1,486.40
1988-06-09	510	514	510	511	9,020	1,486.40
1988-06-08	529	529	509	509	13,029	1,480.58
1988-06-07	526	529	524	529	13,029	1,538.76
1988-06-06	528	529	524	524	9,020	1,524.21
1988-06-04	525	529	524	524	11,025	1,524.21
1988-06-03	526	526	525	525	10,022	1,527.12
1988-06-02	524	531	524	525	25,056	1,527.12
1988-06-01	540	542	524	524	17,038	1,524.21
1988-05-31	539	539	539	539	12,027	1,567.84
1988-05-30	527	539	524	529	22,049	1,538.76
1988-05-28	539	539	527	527	15,034	1,532.94
1988-05-27	544	544	524	539	52,116	1,567.84
1988-05-26	557	560	552	552	58,130	1,605.66
1988-05-25	568	569	556	556	84,188	1,617.29
1988-05-24	544	569	539	559	151,338	1,626.02
1988-05-23	544	547	536	538	66,148	1,564.94
1988-05-20	564	569	536	544	79,177	1,582.39
1988-05-19	544	578	539	569	376,841	1,655.11
1988-05-18	504	537	504	535	113,253	1,556.21
1988-05-17	504	504	504	504	38,085	1,466.04
1988-05-16	499	504	499	504	19,043	1,466.04
1988-05-13	499	499	497	497	11,025	1,445.68
1988-05-12	491	499	490	494	16,036	1,436.95
1988-05-11	499	504	497	504	17,038	1,466.04
1988-05-10	495	497	490	497	16,036	1,445.68
1988-05-09	494	499	494	495	31,069	1,439.86
1988-05-07	515	516	515	516	14,031	1,500.94
1988-05-06	519	519	514	515	18,040	1,498.03
1988-05-02	508	512	507	512	23,051	1,489.31
1988-04-30	508	508	507	508	11,025	1,477.67
1988-04-28	508	508	494	494	26,058	1,436.95
1988-04-27	504	508	504	508	14,031	1,477.67
1988-04-26	509	509	499	500	29,065	1,454.40
1988-04-25	499	509	499	508	61,136	1,477.67
1988-04-23	474	485	474	484	7,016	1,407.86
1988-04-22	479	479	474	478	19,043	1,390.41
1988-04-21	474	479	474	475	14,031	1,381.68
1988-04-20	476	479	474	474	8,018	1,378.77
1988-04-19	479	479	476	478	17,038	1,390.41
1988-04-18	479	479	478	478	11,025	1,390.41
1988-04-15	479	484	474	477	10,022	1,387.50
1988-04-14	482	488	482	488	9,020	1,419.50
1988-04-13	477	486	477	484	7,016	1,407.86
1988-04-12	484	489	471	471	10,022	1,370.05
1988-04-11	484	499	484	484	26,058	1,407.86
1988-04-08	498	509	498	498	9,020	1,448.58
1988-04-07	504	504	489	489	10,022	1,422.40
1988-04-06	509	519	508	508	16,036	1,477.67
1988-04-05	525	525	509	509	26,058	1,480.58
1988-04-04	499	529	499	514	47,105	1,495.12
1988-04-02	484	490	484	489	8,018	1,422.40
1988-04-01	479	489	479	484	29,065	1,407.86
1988-03-31	459	464	459	464	11,025	1,349.68
1988-03-30	459	469	459	464	15,034	1,349.68
1988-03-29	454	464	454	457	24,054	1,329.32
1988-03-28	459	459	454	454	10,022	1,320.60
1988-03-26	469	474	469	469	18,040	1,364.23
1988-03-25	474	477	469	469	6,013	1,364.23
1988-03-24	477	477	475	477	22,049	1,387.50
1988-03-23	477	479	477	477	22,049	1,387.50
1988-03-22	477	478	477	477	24,054	1,387.50
1988-03-18	477	479	475	477	33,074	1,387.50
1988-03-17	475	479	475	476	41,092	1,384.59
1988-03-16	479	480	474	479	37,083	1,393.32
1988-03-15	479	480	469	472	104,233	1,372.96
1988-03-14	514	514	475	480	90,201	1,396.23
1988-03-11	522	523	513	523	24,054	1,521.30
1988-03-10	534	539	529	529	41,092	1,538.76
1988-03-09	540	540	529	534	18,040	1,553.30
1988-03-08	554	557	540	540	31,069	1,570.75
1988-03-07	549	558	549	554	22,049	1,611.48
1988-03-05	556	558	549	550	44,098	1,599.84
1988-03-04	529	569	519	554	141,315	1,611.48
1988-03-03	519	528	514	528	36,081	1,535.85
1988-03-02	519	524	509	519	31,069	1,509.67
1988-03-01	529	534	524	524	34,076	1,524.21
1988-02-29	524	529	524	528	34,076	1,535.85
1988-02-27	519	519	504	509	11,025	1,480.58
1988-02-26	519	519	509	519	18,040	1,509.67
1988-02-25	519	519	519	519	9,020	1,509.67
1988-02-24	514	514	514	514	13,029	1,495.12
1988-02-23	509	511	506	509	18,040	1,480.58
1988-02-22	509	509	504	504	58,130	1,466.04
1988-02-19	504	509	504	504	28,063	1,466.04
1988-02-18	500	514	500	504	18,040	1,466.04
1988-02-17	499	519	496	509	18,040	1,480.58
1988-02-16	499	499	494	496	13,029	1,442.77
1988-02-15	494	494	492	494	32,072	1,436.95
1988-02-12	499	499	489	492	21,047	1,431.13
1988-02-10	482	498	482	498	23,051	1,448.58
1988-02-09	499	499	495	496	11,025	1,442.77
1988-02-08	514	514	499	499	34,076	1,451.49
1988-02-06	521	521	514	514	17,038	1,495.12
1988-02-05	519	524	519	519	26,058	1,509.67
1988-02-04	529	539	524	524	88,197	1,524.21
1988-02-03	544	547	531	531	80,179	1,544.57
1988-02-02	519	549	518	529	85,190	1,538.76
1988-02-01	484	519	484	518	27,060	1,506.76
1988-01-30	484	484	481	482	18,040	1,402.04
1988-01-29	484	488	483	484	32,072	1,407.86
1988-01-28	469	479	464	479	35,078	1,393.32
1988-01-27	461	469	461	462	18,040	1,343.87
1988-01-26	469	469	461	461	12,027	1,340.96
1988-01-25	469	469	464	469	14,031	1,364.23
1988-01-23	469	469	459	459	11,025	1,335.14
1988-01-22	459	469	459	466	14,031	1,355.50
1988-01-21	475	475	460	460	18,040	1,338.05
1988-01-20	474	474	467	474	16,036	1,378.77
1988-01-19	474	484	474	474	20,045	1,378.77
1988-01-18	479	489	479	484	28,063	1,407.86
1988-01-14	479	479	474	474	16,036	1,378.77
1988-01-13	479	484	474	474	36,081	1,378.77
1988-01-12	469	474	466	474	16,036	1,378.77
1988-01-11	467	469	464	464	37,083	1,349.68
1988-01-08	467	471	467	467	35,078	1,358.41
1988-01-07	464	484	464	466	18,040	1,355.50
1988-01-06	459	464	459	464	15,034	1,349.68
1988-01-05	474	479	450	450	25,056	1,308.96
1988-01-04	479	479	469	469	5,011	1,364.23

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11月
日	月	火	水	木	金	土
« 10月31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