3121 マーチャント・バンカーズ(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-26	329	329	329	329	1,002	957
1990-12-25	334	334	334	334	3,007	971.54
1990-12-21	339	339	339	339	1,002	986.08
1990-12-20	359	359	347	347	6,013	1,009.35
1990-12-19	359	359	359	359	3,007	1,044.26
1990-12-18	339	339	339	339	1,002	986.08
1990-12-17	341	341	339	339	6,013	986.08
1990-12-14	349	349	349	349	5,011	1,015.17
1990-12-13	359	359	359	359	1,002	1,044.26
1990-12-12	344	359	344	359	2,004	1,044.26
1990-12-11	345	345	339	339	7,016	986.08
1990-12-10	344	345	343	343	5,011	997.72
1990-12-07	332	332	332	332	1,002	965.72
1990-12-06	309	309	304	304	4,009	884.28
1990-12-04	316	316	299	299	6,013	869.73
1990-12-03	324	331	314	314	5,011	913.36
1990-11-30	317	317	309	309	3,007	898.82
1990-11-29	324	324	309	309	7,016	898.82
1990-11-28	339	339	329	329	7,016	957
1990-11-27	349	349	349	349	1,002	1,015.17
1990-11-22	349	349	344	344	7,016	1,000.63
1990-11-21	359	359	349	349	9,020	1,015.17
1990-11-20	360	360	360	360	1,002	1,047.17
1990-11-19	352	352	352	352	2,004	1,023.90
1990-11-16	357	357	349	349	7,016	1,015.17
1990-11-15	373	373	359	359	4,009	1,044.26
1990-11-14	379	379	359	373	15,034	1,084.98
1990-11-13	379	379	379	379	7,016	1,102.44
1990-11-09	384	384	384	384	1,002	1,116.98
1990-11-07	379	379	379	379	2,004	1,102.44
1990-11-06	414	414	409	409	3,007	1,189.70
1990-11-05	414	414	414	414	2,004	1,204.24
1990-11-02	412	412	412	412	2,004	1,198.43
1990-11-01	429	429	424	424	10,022	1,233.33
1990-10-31	429	429	429	429	2,004	1,247.88
1990-10-30	439	439	429	430	6,013	1,250.79
1990-10-29	420	424	420	424	10,022	1,233.33
1990-10-26	419	424	419	420	4,009	1,221.70
1990-10-25	410	410	409	409	6,013	1,189.70
1990-10-24	424	424	409	409	8,018	1,189.70
1990-10-23	409	419	409	415	13,029	1,207.15
1990-10-22	398	404	398	404	4,009	1,175.16
1990-10-19	385	385	385	385	1,002	1,119.89
1990-10-18	395	399	381	381	4,009	1,108.25
1990-10-17	395	395	395	395	4,009	1,148.98
1990-10-16	357	357	357	357	6,013	1,038.44
1990-10-15	380	380	380	380	1,002	1,105.35
1990-10-12	386	386	386	386	1,002	1,122.80
1990-10-11	385	385	361	361	2,004	1,050.08
1990-10-09	392	394	385	385	5,011	1,119.89
1990-10-08	369	379	369	379	2,004	1,102.44
1990-10-05	367	369	367	369	2,004	1,073.35
1990-10-04	361	361	361	361	1,002	1,050.08
1990-10-03	361	369	361	369	15,034	1,073.35
1990-10-02	319	349	319	349	10,022	1,015.17
1990-10-01	327	327	319	319	9,020	927.91
1990-09-28	319	319	319	319	11,025	927.91
1990-09-27	359	364	359	364	6,013	1,058.80
1990-09-26	405	405	397	397	2,004	1,154.79
1990-09-25	409	409	399	399	12,027	1,160.61
1990-09-21	409	409	409	409	1,002	1,189.70
1990-09-20	424	424	424	424	1,002	1,233.33
1990-09-18	439	439	439	439	1,002	1,276.96
1990-09-17	442	442	442	442	3,007	1,285.69
1990-09-14	467	467	467	467	5,011	1,358.41
1990-09-13	494	494	478	478	5,011	1,390.41
1990-09-12	479	479	479	479	1,002	1,393.32
1990-09-11	454	455	439	439	9,020	1,276.96
1990-09-10	449	449	449	449	1,002	1,306.05
1990-09-07	415	449	415	449	11,025	1,306.05
1990-09-06	419	419	419	419	7,016	1,218.79
1990-09-05	479	479	479	479	1,002	1,393.32
1990-09-03	489	489	489	489	2,004	1,422.40
1990-08-31	461	499	461	499	5,011	1,451.49
1990-08-30	494	494	494	494	4,009	1,436.95
1990-08-29	464	464	463	464	8,018	1,349.68
1990-08-28	426	449	426	439	8,018	1,276.96
1990-08-24	428	429	424	424	9,020	1,233.33
1990-08-22	524	524	524	524	3,007	1,524.21
1990-08-21	519	524	519	524	4,009	1,524.21
1990-08-17	527	529	527	529	3,007	1,538.76
1990-08-16	524	527	524	527	2,004	1,532.94
1990-08-13	529	529	529	529	2,004	1,538.76
1990-08-10	549	549	549	549	1,002	1,596.93
1990-08-09	554	554	549	549	2,004	1,596.93
1990-08-08	544	544	544	544	7,016	1,582.39
1990-08-07	544	544	544	544	4,009	1,582.39
1990-08-06	589	589	544	544	11,025	1,582.39
1990-08-03	594	599	580	580	8,018	1,687.11
1990-08-02	627	629	627	627	8,018	1,823.82
1990-08-01	627	635	627	635	5,011	1,847.09
1990-07-31	639	639	639	639	3,007	1,858.73
1990-07-30	639	644	639	639	8,018	1,858.73
1990-07-26	634	639	634	639	3,007	1,858.73
1990-07-25	645	645	644	644	3,007	1,873.27
1990-07-24	639	639	639	639	1,002	1,858.73
1990-07-23	664	664	664	664	1,002	1,931.45
1990-07-20	649	649	649	649	2,004	1,887.81
1990-07-19	639	644	629	644	9,020	1,873.27
1990-07-18	654	654	654	654	3,007	1,902.36
1990-07-17	655	655	654	654	4,009	1,902.36
1990-07-16	664	664	649	649	8,018	1,887.81
1990-07-13	680	683	680	680	4,009	1,977.99
1990-07-12	688	688	683	683	18,040	1,986.71
1990-07-11	698	700	688	688	54,121	2,001.26
1990-07-10	659	693	659	674	26,058	1,960.53
1990-07-09	620	649	619	649	15,034	1,887.81
1990-07-06	598	609	598	602	15,034	1,751.10
1990-07-05	596	596	593	593	12,027	1,724.92
1990-07-04	599	599	591	591	12,027	1,719.10
1990-07-03	609	609	604	604	6,013	1,756.92
1990-07-02	609	609	593	599	6,013	1,742.37
1990-06-29	609	609	609	609	4,009	1,771.46
1990-06-28	609	609	604	604	6,013	1,756.92
1990-06-27	614	614	614	614	3,007	1,786.01
1990-06-26	614	614	604	604	17,038	1,756.92
1990-06-25	614	614	614	614	1,002	1,786.01
1990-06-22	629	629	624	624	10,022	1,815.09
1990-06-21	634	649	624	624	13,029	1,815.09
1990-06-20	631	631	624	631	6,013	1,835.45
1990-06-19	644	644	631	631	3,007	1,835.45
1990-06-18	644	645	631	631	13,029	1,835.45
1990-06-15	644	644	644	644	2,004	1,873.27
1990-06-14	649	649	644	644	5,011	1,873.27
1990-06-13	639	639	639	639	3,007	1,858.73
1990-06-11	649	649	649	649	3,007	1,887.81
1990-06-08	659	659	659	659	6,013	1,916.90
1990-06-07	649	649	649	649	2,004	1,887.81
1990-06-06	669	669	657	657	4,009	1,911.08
1990-06-05	659	659	659	659	2,004	1,916.90
1990-06-04	629	639	629	639	3,007	1,858.73
1990-06-01	660	660	656	656	4,009	1,908.17
1990-05-31	659	660	659	660	8,018	1,919.81
1990-05-30	678	678	678	678	4,009	1,972.17
1990-05-29	678	678	678	678	3,007	1,972.17
1990-05-28	688	688	688	688	2,004	2,001.26
1990-05-25	683	698	683	698	8,018	2,030.34
1990-05-24	698	698	698	698	5,011	2,030.34
1990-05-23	673	678	673	678	8,018	1,972.17
1990-05-22	669	669	669	669	2,004	1,945.99
1990-05-21	669	669	664	664	5,011	1,931.45
1990-05-18	683	683	671	671	7,016	1,951.81
1990-05-17	683	693	683	683	11,025	1,986.71
1990-05-16	688	688	673	673	9,020	1,957.62
1990-05-15	678	698	678	678	15,034	1,972.17
1990-05-14	673	673	673	673	4,009	1,957.62
1990-05-11	688	688	688	688	2,004	2,001.26
1990-05-10	698	698	698	698	16,036	2,030.34
1990-05-09	630	649	629	649	4,009	1,887.81
1990-05-08	589	589	582	589	18,040	1,713.29
1990-05-07	579	585	579	579	8,018	1,684.20
1990-05-02	574	579	574	578	7,016	1,681.29
1990-05-01	564	569	564	569	3,007	1,655.11
1990-04-27	555	559	555	559	3,007	1,626.02
1990-04-26	564	564	564	564	7,016	1,640.57
1990-04-25	549	549	544	544	12,027	1,582.39
1990-04-24	559	559	554	554	3,007	1,611.48
1990-04-23	559	564	559	564	5,011	1,640.57
1990-04-20	545	559	545	559	3,007	1,626.02
1990-04-19	549	549	544	544	8,018	1,582.39
1990-04-18	549	549	549	549	3,007	1,596.93
1990-04-17	549	549	529	529	6,013	1,538.76
1990-04-16	555	555	544	544	4,009	1,582.39
1990-04-13	555	555	555	555	1,002	1,614.39
1990-04-12	574	579	554	554	7,016	1,611.48
1990-04-11	584	584	579	584	8,018	1,698.74
1990-04-10	549	569	534	569	25,056	1,655.11
1990-04-06	404	449	404	449	36,081	1,306.05
1990-04-05	399	399	399	399	9,020	1,160.61
1990-04-04	489	489	479	479	33,074	1,393.32
1990-04-02	629	629	589	589	15,034	1,713.29
1990-03-30	659	670	640	640	10,022	1,861.63
1990-03-29	664	664	664	664	3,007	1,931.45
1990-03-28	664	664	659	664	12,027	1,931.45
1990-03-27	627	629	625	629	5,011	1,829.64
1990-03-26	606	614	606	614	8,018	1,786.01
1990-03-23	631	639	631	631	10,022	1,835.45
1990-03-22	619	619	614	619	22,049	1,800.55
1990-03-20	678	678	657	657	12,027	1,911.08
1990-03-19	718	718	718	718	1,002	2,088.52
1990-03-16	753	753	748	748	22,049	2,175.78
1990-03-15	748	748	748	748	10,022	2,175.78
1990-03-14	767	767	748	748	9,020	2,175.78
1990-03-13	768	768	767	767	8,018	2,231.05
1990-03-12	768	768	767	768	13,029	2,233.96
1990-03-09	778	779	768	768	17,038	2,233.96
1990-03-08	778	778	778	778	3,007	2,263.05
1990-03-07	779	779	778	778	9,020	2,263.05
1990-03-06	803	803	778	778	23,051	2,263.05
1990-03-05	813	813	798	803	9,020	2,335.77
1990-03-02	808	808	808	808	1,002	2,350.31
1990-03-01	808	818	808	808	3,007	2,350.31
1990-02-28	798	798	798	798	4,009	2,321.22
1990-02-27	798	798	768	768	10,022	2,233.96
1990-02-26	813	813	813	813	10,022	2,364.86
1990-02-23	828	828	813	813	8,018	2,364.86
1990-02-22	828	828	819	819	14,031	2,382.31
1990-02-21	829	833	828	828	13,029	2,408.49
1990-02-20	838	838	838	838	1,002	2,437.58
1990-02-16	853	853	853	853	9,020	2,481.21
1990-02-15	883	883	873	873	4,009	2,539.39
1990-02-14	890	890	873	883	29,065	2,568.47
1990-02-13	898	908	885	885	72,161	2,574.29
1990-02-09	843	883	843	878	34,076	2,553.93
1990-02-08	848	853	843	843	12,027	2,452.12
1990-02-07	848	858	814	858	22,049	2,495.75
1990-02-06	843	855	843	854	9,020	2,484.12
1990-02-05	858	858	858	858	2,004	2,495.75
1990-02-02	878	878	853	858	11,025	2,495.75
1990-02-01	858	888	858	878	47,105	2,553.93
1990-01-31	828	860	828	860	20,045	2,501.57
1990-01-30	813	818	813	816	10,022	2,373.58
1990-01-29	813	813	813	813	7,016	2,364.86
1990-01-26	813	818	813	813	4,009	2,364.86
1990-01-25	813	818	813	813	5,011	2,364.86
1990-01-24	813	818	813	818	13,029	2,379.40
1990-01-23	813	814	813	814	8,018	2,367.77
1990-01-22	828	828	813	828	8,018	2,408.49
1990-01-19	816	828	816	828	7,016	2,408.49
1990-01-18	822	822	816	817	8,018	2,376.49
1990-01-17	829	829	829	829	2,004	2,411.40
1990-01-16	835	835	828	828	14,031	2,408.49
1990-01-12	848	848	833	833	5,011	2,423.03
1990-01-11	848	848	833	833	3,007	2,423.03
1990-01-10	858	858	858	858	1,002	2,495.75
1990-01-09	877	878	877	878	3,007	2,553.93
1990-01-08	828	858	828	858	7,016	2,495.75
1990-01-05	829	830	829	830	10,022	2,414.31
1990-01-04	835	835	835	835	5,011	2,428.85

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