3121 マーチャント・バンカーズ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	829	838	829	833	14,031	2,423.03
1989-12-28	853	883	853	883	6,013	2,568.47
1989-12-27	828	833	828	833	23,051	2,423.03
1989-12-26	860	860	860	860	2,004	2,501.57
1989-12-25	838	868	838	858	14,031	2,495.75
1989-12-22	878	878	878	878	8,018	2,553.93
1989-12-21	898	898	878	878	11,025	2,553.93
1989-12-20	873	898	873	898	6,013	2,612.11
1989-12-19	918	918	888	888	25,056	2,583.02
1989-12-18	925	938	903	908	64,143	2,641.19
1989-12-15	908	908	893	903	59,132	2,626.65
1989-12-14	848	853	843	848	40,089	2,466.67
1989-12-13	833	838	833	833	10,022	2,423.03
1989-12-12	818	833	818	823	22,049	2,393.95
1989-12-11	813	818	813	815	27,060	2,370.67
1989-12-08	813	813	811	813	19,043	2,364.86
1989-12-07	818	818	811	813	17,038	2,364.86
1989-12-06	813	818	813	818	11,025	2,379.40
1989-12-05	818	818	809	811	16,036	2,359.04
1989-12-04	827	827	818	818	9,020	2,379.40
1989-12-01	813	823	813	823	19,043	2,393.95
1989-11-30	813	813	809	809	11,025	2,353.22
1989-11-29	818	818	813	818	12,027	2,379.40
1989-11-28	820	823	808	808	15,034	2,350.31
1989-11-27	828	828	818	819	12,027	2,382.31
1989-11-24	847	847	828	828	18,040	2,408.49
1989-11-22	838	848	838	838	16,036	2,437.58
1989-11-21	826	833	824	833	6,013	2,423.03
1989-11-20	828	828	818	828	11,025	2,408.49
1989-11-17	833	833	818	828	25,056	2,408.49
1989-11-16	858	863	838	838	16,036	2,437.58
1989-11-15	828	838	823	838	22,049	2,437.58
1989-11-14	830	830	828	828	16,036	2,408.49
1989-11-13	833	833	829	829	13,029	2,411.40
1989-11-10	833	838	829	829	13,029	2,411.40
1989-11-09	828	833	828	830	5,011	2,414.31
1989-11-08	848	849	828	849	43,096	2,469.57
1989-11-07	848	853	848	853	5,011	2,481.21
1989-11-06	853	878	853	878	10,022	2,553.93
1989-11-02	843	878	837	868	8,018	2,524.84
1989-11-01	873	873	828	828	7,016	2,408.49
1989-10-31	828	856	828	856	9,020	2,489.94
1989-10-30	878	878	853	853	8,018	2,481.21
1989-10-27	880	883	879	879	18,040	2,556.84
1989-10-26	899	899	878	878	20,045	2,553.93
1989-10-25	953	958	938	938	146,327	2,728.46
1989-10-24	898	959	888	943	268,600	2,743
1989-10-23	863	893	843	889	45,101	2,585.93
1989-10-20	810	868	803	853	60,134	2,481.21
1989-10-19	818	818	817	817	12,027	2,376.49
1989-10-18	799	799	788	788	17,038	2,292.14
1989-10-17	798	803	783	798	22,049	2,321.22
1989-10-16	798	798	783	793	10,022	2,306.68
1989-10-13	813	818	803	803	23,051	2,335.77
1989-10-12	833	833	818	818	20,045	2,379.40
1989-10-11	832	840	829	829	11,025	2,411.40
1989-10-09	839	848	830	830	41,092	2,414.31
1989-10-06	848	853	829	829	29,065	2,411.40
1989-10-05	841	848	838	838	26,058	2,437.58
1989-10-04	835	847	835	838	13,029	2,437.58
1989-10-03	848	848	828	828	33,074	2,408.49
1989-10-02	848	848	838	848	23,051	2,466.67
1989-09-29	848	848	838	838	36,081	2,437.58
1989-09-28	853	858	848	848	15,034	2,466.67
1989-09-27	849	857	843	848	18,040	2,466.67
1989-09-26	858	863	848	848	25,056	2,466.67
1989-09-25	898	898	858	858	10,022	2,495.75
1989-09-22	888	888	878	878	9,020	2,553.93
1989-09-21	886	886	858	858	18,040	2,495.75
1989-09-20	933	933	883	883	96,215	2,568.47
1989-09-19	868	933	855	933	76,170	2,713.91
1989-09-18	828	844	828	843	8,018	2,452.12
1989-09-14	828	843	828	843	20,045	2,452.12
1989-09-13	839	839	828	828	16,036	2,408.49
1989-09-12	839	848	839	839	12,027	2,440.49
1989-09-11	851	853	839	839	47,105	2,440.49
1989-09-08	873	883	849	849	37,083	2,469.57
1989-09-07	894	898	873	888	34,076	2,583.02
1989-09-06	908	908	894	907	50,112	2,638.28
1989-09-05	893	908	893	893	36,081	2,597.56
1989-09-04	848	868	844	868	21,047	2,524.84
1989-09-01	863	867	848	848	35,078	2,466.67
1989-08-31	878	878	868	868	24,054	2,524.84
1989-08-30	893	893	878	888	30,067	2,583.02
1989-08-29	898	898	878	879	24,054	2,556.84
1989-08-28	908	908	888	888	33,074	2,583.02
1989-08-25	913	923	899	899	24,054	2,615.01
1989-08-24	949	949	918	928	72,161	2,699.37
1989-08-23	967	968	948	948	39,087	2,757.55
1989-08-22	978	983	943	948	102,228	2,757.55
1989-08-21	924	978	903	978	111,248	2,844.81
1989-08-18	948	948	923	928	53,119	2,699.37
1989-08-17	948	968	948	958	88,197	2,786.63
1989-08-16	987	1,028	934	941	322,720	2,737.18
1989-08-15	868	968	868	968	246,550	2,815.72
1989-08-14	851	878	851	868	73,163	2,524.84
1989-08-11	844	858	844	850	30,067	2,472.48
1989-08-10	848	852	838	838	69,154	2,437.58
1989-08-09	828	848	817	848	37,083	2,466.67
1989-08-08	838	838	788	788	46,103	2,292.14
1989-08-07	798	808	796	796	37,083	2,315.41
1989-08-04	826	826	802	803	29,065	2,335.77
1989-08-03	838	838	826	828	22,049	2,408.49
1989-08-02	848	849	821	821	21,047	2,388.13
1989-08-01	783	848	783	848	33,074	2,466.67
1989-07-31	783	784	778	778	23,051	2,263.05
1989-07-28	798	798	763	778	71,159	2,263.05
1989-07-27	802	807	798	798	41,092	2,321.22
1989-07-26	808	818	799	799	47,105	2,324.13
1989-07-25	838	838	798	808	79,177	2,350.31
1989-07-24	808	850	792	843	51,114	2,452.12
1989-07-21	854	868	798	823	92,206	2,393.95
1989-07-20	898	918	863	868	64,143	2,524.84
1989-07-19	888	947	888	908	182,407	2,641.19
1989-07-18	839	878	793	863	260,582	2,510.30
1989-07-17	879	885	839	839	143,320	2,440.49
1989-07-14	938	943	899	905	212,474	2,632.47
1989-07-13	960	963	938	948	220,492	2,757.55
1989-07-12	1,008	1,008	958	973	375,839	2,830.27
1989-07-11	1,078	1,108	987	1,018	744,662	2,961.16
1989-07-10	958	1,018	949	1,018	833,861	2,961.16
1989-07-07	858	937	858	918	395,884	2,670.28
1989-07-06	882	898	863	863	297,664	2,510.30
1989-07-05	868	927	838	883	680,519	2,568.47
1989-07-04	783	858	775	853	652,457	2,481.21
1989-07-03	719	758	719	758	158,354	2,204.87
1989-06-30	754	759	719	728	264,591	2,117.61
1989-06-29	733	803	729	759	662,479	2,207.78
1989-06-28	835	835	827	828	925,065	2,408.49
1989-06-27	658	740	649	740	1,364,045	2,152.51
1989-06-26	552	649	552	641	1,014,264	1,864.54
1989-06-23	532	551	530	551	22,049	1,602.75
1989-06-22	539	539	525	525	20,045	1,527.12
1989-06-21	538	539	525	529	26,058	1,538.76
1989-06-20	538	539	534	535	20,045	1,556.21
1989-06-19	539	544	530	538	31,069	1,564.94
1989-06-16	548	549	519	524	71,159	1,524.21
1989-06-15	582	583	552	552	144,322	1,605.66
1989-06-14	579	586	572	584	338,756	1,698.74
1989-06-13	554	589	549	569	399,893	1,655.11
1989-06-12	548	554	529	554	50,112	1,611.48
1989-06-09	545	549	539	549	106,237	1,596.93
1989-06-08	529	557	529	548	202,452	1,594.02
1989-06-07	538	539	524	528	67,150	1,535.85
1989-06-06	539	539	524	534	63,141	1,553.30
1989-06-05	528	539	528	539	90,201	1,567.84
1989-06-02	529	529	520	520	55,123	1,512.58
1989-06-01	507	551	507	529	148,331	1,538.76
1989-05-31	504	508	504	507	18,040	1,474.76
1989-05-30	504	529	504	510	62,139	1,483.49
1989-05-29	509	509	504	504	72,161	1,466.04
1989-05-26	499	505	499	504	10,022	1,466.04
1989-05-25	499	499	499	499	11,025	1,451.49
1989-05-24	489	490	489	490	6,013	1,425.31
1989-05-23	503	503	489	489	16,036	1,422.40
1989-05-22	504	504	501	503	11,025	1,463.13
1989-05-19	509	509	501	504	41,092	1,466.04
1989-05-18	514	514	509	510	23,051	1,483.49
1989-05-17	494	509	494	509	47,105	1,480.58
1989-05-16	490	494	490	494	33,074	1,436.95
1989-05-15	494	494	489	490	17,038	1,425.31
1989-05-12	492	492	490	491	35,078	1,428.22
1989-05-11	494	494	490	490	15,034	1,425.31
1989-05-10	490	491	490	491	12,027	1,428.22
1989-05-09	491	494	490	490	24,054	1,425.31
1989-05-08	480	494	480	489	20,045	1,422.40
1989-05-02	469	474	467	474	24,054	1,378.77
1989-05-01	439	449	439	449	5,011	1,306.05
1989-04-28	429	434	424	434	12,027	1,262.42
1989-04-27	429	429	429	429	1,002	1,247.88
1989-04-26	429	429	429	429	1,002	1,247.88
1989-04-25	419	421	419	419	8,018	1,218.79
1989-04-24	429	429	419	419	6,013	1,218.79
1989-04-21	419	419	419	419	2,004	1,218.79
1989-04-20	417	419	415	419	9,020	1,218.79
1989-04-19	419	419	419	419	13,029	1,218.79
1989-04-18	419	419	414	414	4,009	1,204.24
1989-04-17	429	429	419	419	14,031	1,218.79
1989-04-14	429	429	424	424	4,009	1,233.33
1989-04-13	429	429	429	429	1,002	1,247.88
1989-04-12	419	428	419	428	5,011	1,244.97
1989-04-11	424	429	419	419	10,022	1,218.79
1989-04-10	424	429	424	429	9,020	1,247.88
1989-04-07	424	429	424	429	2,004	1,247.88
1989-04-06	429	429	424	424	9,020	1,233.33
1989-04-05	429	429	425	425	4,009	1,236.24
1989-04-04	428	429	425	429	4,009	1,247.88
1989-04-03	429	429	429	429	2,004	1,247.88
1989-03-31	419	419	419	419	3,007	1,218.79
1989-03-30	424	431	419	419	7,016	1,218.79
1989-03-29	419	419	419	419	2,004	1,218.79
1989-03-28	424	424	419	419	2,004	1,218.79
1989-03-27	424	424	419	424	4,009	1,233.33
1989-03-24	429	429	427	427	2,004	1,242.06
1989-03-23	415	415	415	415	3,007	1,207.15
1989-03-22	419	419	414	414	10,022	1,204.24
1989-03-20	424	424	424	424	9,020	1,233.33
1989-03-17	424	429	424	424	8,018	1,233.33
1989-03-16	429	429	424	424	10,022	1,233.33
1989-03-15	444	444	429	429	13,029	1,247.88
1989-03-14	419	419	419	419	5,011	1,218.79
1989-03-13	439	444	439	444	3,007	1,291.51
1989-03-10	446	446	439	439	4,009	1,276.96
1989-03-09	444	444	442	442	3,007	1,285.69
1989-03-08	444	444	443	444	5,011	1,291.51
1989-03-07	449	450	442	442	8,018	1,285.69
1989-03-03	449	464	449	464	3,007	1,349.68
1989-03-02	449	449	449	449	6,013	1,306.05
1989-03-01	449	449	449	449	2,004	1,306.05
1989-02-28	450	452	450	451	14,031	1,311.87
1989-02-27	461	461	460	460	6,013	1,338.05
1989-02-23	460	461	460	461	4,009	1,340.96
1989-02-22	464	464	462	464	15,034	1,349.68
1989-02-21	464	464	463	464	13,029	1,349.68
1989-02-20	464	469	464	464	7,016	1,349.68
1989-02-17	460	460	460	460	3,007	1,338.05
1989-02-16	472	472	460	460	4,009	1,338.05
1989-02-15	469	469	466	469	7,016	1,364.23
1989-02-14	479	479	469	469	4,009	1,364.23
1989-02-13	469	484	469	484	8,018	1,407.86
1989-02-10	470	470	470	470	3,007	1,367.14
1989-02-09	479	479	470	471	29,065	1,370.05
1989-02-08	482	483	479	479	12,027	1,393.32
1989-02-07	482	489	482	482	10,022	1,402.04
1989-02-06	482	499	482	499	14,031	1,451.49
1989-02-03	483	497	482	482	12,027	1,402.04
1989-02-02	484	484	479	482	13,029	1,402.04
1989-02-01	489	499	489	499	30,067	1,451.49
1989-01-31	499	499	484	484	22,049	1,407.86
1989-01-30	499	504	497	499	34,076	1,451.49
1989-01-28	497	499	494	494	31,069	1,436.95
1989-01-27	474	498	469	484	76,170	1,407.86
1989-01-26	459	464	454	464	28,063	1,349.68
1989-01-25	454	457	454	454	26,058	1,320.60
1989-01-24	439	440	439	440	9,020	1,279.87
1989-01-23	439	449	439	439	10,022	1,276.96
1989-01-20	429	430	429	430	4,009	1,250.79
1989-01-18	429	439	429	439	4,009	1,276.96
1989-01-17	422	422	419	419	14,031	1,218.79
1989-01-13	414	419	412	419	23,051	1,218.79
1989-01-12	415	415	412	412	24,054	1,198.43
1989-01-11	415	418	409	409	30,067	1,189.70
1989-01-10	411	415	409	415	5,011	1,207.15
1989-01-09	415	418	415	415	9,020	1,207.15
1989-01-06	419	419	415	415	7,016	1,207.15
1989-01-05	419	419	419	419	2,004	1,218.79

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