3121 マーチャント・バンカーズ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 269 | 269 | 269 | 269 | 1,002 | 782.47 |
| 1991-12-26 | 284 | 284 | 284 | 284 | 1,002 | 826.10 |
| 1991-12-25 | 266 | 284 | 264 | 284 | 6,013 | 826.10 |
| 1991-12-24 | 279 | 279 | 260 | 260 | 5,011 | 756.29 |
| 1991-12-20 | 274 | 274 | 269 | 269 | 6,013 | 782.47 |
| 1991-12-17 | 274 | 279 | 274 | 279 | 2,004 | 811.56 |
| 1991-12-13 | 274 | 274 | 274 | 274 | 1,002 | 797.01 |
| 1991-12-12 | 269 | 274 | 269 | 274 | 3,007 | 797.01 |
| 1991-12-10 | 274 | 274 | 269 | 269 | 5,011 | 782.47 |
| 1991-12-06 | 279 | 279 | 279 | 279 | 1,002 | 811.56 |
| 1991-12-03 | 284 | 284 | 279 | 279 | 2,004 | 811.56 |
| 1991-11-29 | 284 | 284 | 284 | 284 | 3,007 | 826.10 |
| 1991-11-28 | 284 | 284 | 284 | 284 | 4,009 | 826.10 |
| 1991-11-27 | 290 | 290 | 290 | 290 | 3,007 | 843.55 |
| 1991-11-25 | 287 | 287 | 284 | 284 | 2,004 | 826.10 |
| 1991-11-20 | 279 | 279 | 274 | 274 | 17,038 | 797.01 |
| 1991-11-18 | 295 | 295 | 288 | 288 | 5,011 | 837.74 |
| 1991-11-15 | 297 | 297 | 294 | 294 | 2,004 | 855.19 |
| 1991-11-14 | 300 | 300 | 299 | 299 | 4,009 | 869.73 |
| 1991-11-13 | 300 | 300 | 300 | 300 | 3,007 | 872.64 |
| 1991-11-12 | 309 | 309 | 309 | 309 | 3,007 | 898.82 |
| 1991-11-11 | 297 | 299 | 290 | 290 | 15,034 | 843.55 |
| 1991-11-08 | 294 | 294 | 294 | 294 | 1,002 | 855.19 |
| 1991-11-07 | 299 | 299 | 299 | 299 | 1,002 | 869.73 |
| 1991-11-06 | 299 | 299 | 299 | 299 | 2,004 | 869.73 |
| 1991-11-01 | 308 | 308 | 308 | 308 | 3,007 | 895.91 |
| 1991-10-31 | 300 | 311 | 300 | 311 | 6,013 | 904.64 |
| 1991-10-30 | 309 | 309 | 309 | 309 | 1,002 | 898.82 |
| 1991-10-29 | 298 | 299 | 298 | 299 | 6,013 | 869.73 |
| 1991-10-28 | 296 | 296 | 296 | 296 | 6,013 | 861.01 |
| 1991-10-25 | 295 | 295 | 295 | 295 | 5,011 | 858.10 |
| 1991-10-24 | 308 | 308 | 295 | 295 | 3,007 | 858.10 |
| 1991-10-23 | 295 | 308 | 295 | 308 | 3,007 | 895.91 |
| 1991-10-21 | 295 | 295 | 295 | 295 | 1,002 | 858.10 |
| 1991-10-17 | 294 | 294 | 294 | 294 | 2,004 | 855.19 |
| 1991-10-16 | 299 | 300 | 299 | 299 | 4,009 | 869.73 |
| 1991-10-15 | 299 | 299 | 299 | 299 | 3,007 | 869.73 |
| 1991-10-14 | 299 | 309 | 299 | 299 | 6,013 | 869.73 |
| 1991-10-11 | 299 | 299 | 299 | 299 | 1,002 | 869.73 |
| 1991-10-09 | 309 | 309 | 299 | 299 | 12,027 | 869.73 |
| 1991-10-08 | 309 | 309 | 309 | 309 | 1,002 | 898.82 |
| 1991-10-04 | 314 | 314 | 309 | 309 | 5,011 | 898.82 |
| 1991-10-03 | 308 | 308 | 308 | 308 | 1,002 | 895.91 |
| 1991-10-02 | 299 | 299 | 299 | 299 | 2,004 | 869.73 |
| 1991-10-01 | 314 | 314 | 299 | 299 | 4,009 | 869.73 |
| 1991-09-30 | 305 | 305 | 305 | 305 | 1,002 | 887.19 |
| 1991-09-27 | 314 | 314 | 305 | 305 | 2,004 | 887.19 |
| 1991-09-26 | 305 | 305 | 305 | 305 | 2,004 | 887.19 |
| 1991-09-24 | 305 | 305 | 305 | 305 | 2,004 | 887.19 |
| 1991-09-20 | 305 | 305 | 305 | 305 | 2,004 | 887.19 |
| 1991-09-18 | 305 | 305 | 305 | 305 | 1,002 | 887.19 |
| 1991-09-17 | 326 | 326 | 326 | 326 | 1,002 | 948.27 |
| 1991-09-12 | 305 | 305 | 305 | 305 | 3,007 | 887.19 |
| 1991-09-11 | 304 | 305 | 304 | 305 | 9,020 | 887.19 |
| 1991-09-09 | 304 | 304 | 304 | 304 | 4,009 | 884.28 |
| 1991-09-06 | 299 | 299 | 299 | 299 | 1,002 | 869.73 |
| 1991-09-05 | 299 | 299 | 299 | 299 | 1,002 | 869.73 |
| 1991-09-04 | 309 | 309 | 299 | 299 | 5,011 | 869.73 |
| 1991-09-03 | 309 | 309 | 309 | 309 | 3,007 | 898.82 |
| 1991-08-27 | 295 | 295 | 295 | 295 | 5,011 | 858.10 |
| 1991-08-23 | 305 | 305 | 305 | 305 | 1,002 | 887.19 |
| 1991-08-22 | 299 | 299 | 295 | 295 | 2,004 | 858.10 |
| 1991-08-21 | 294 | 294 | 294 | 294 | 1,002 | 855.19 |
| 1991-08-20 | 294 | 294 | 289 | 289 | 6,013 | 840.64 |
| 1991-08-19 | 313 | 313 | 299 | 299 | 5,011 | 869.73 |
| 1991-08-16 | 310 | 310 | 310 | 310 | 1,002 | 901.73 |
| 1991-08-14 | 310 | 310 | 310 | 310 | 4,009 | 901.73 |
| 1991-08-13 | 315 | 315 | 315 | 315 | 1,002 | 916.27 |
| 1991-08-09 | 312 | 312 | 312 | 312 | 4,009 | 907.55 |
| 1991-08-08 | 315 | 315 | 315 | 315 | 1,002 | 916.27 |
| 1991-08-07 | 313 | 313 | 313 | 313 | 1,002 | 910.46 |
| 1991-08-06 | 319 | 319 | 319 | 319 | 1,002 | 927.91 |
| 1991-08-01 | 329 | 329 | 329 | 329 | 2,004 | 957 |
| 1991-07-31 | 319 | 319 | 319 | 319 | 1,002 | 927.91 |
| 1991-07-25 | 329 | 329 | 314 | 314 | 9,020 | 913.36 |
| 1991-07-17 | 329 | 329 | 329 | 329 | 1,002 | 957 |
| 1991-07-16 | 334 | 334 | 319 | 319 | 3,007 | 927.91 |
| 1991-07-12 | 334 | 334 | 334 | 334 | 11,025 | 971.54 |
| 1991-07-11 | 318 | 318 | 318 | 318 | 2,004 | 925 |
| 1991-07-10 | 332 | 332 | 332 | 332 | 2,004 | 965.72 |
| 1991-07-09 | 329 | 332 | 329 | 332 | 4,009 | 965.72 |
| 1991-07-05 | 349 | 349 | 349 | 349 | 4,009 | 1,015.17 |
| 1991-07-04 | 344 | 344 | 344 | 344 | 2,004 | 1,000.63 |
| 1991-07-03 | 349 | 349 | 349 | 349 | 1,002 | 1,015.17 |
| 1991-07-02 | 349 | 350 | 349 | 350 | 3,007 | 1,018.08 |
| 1991-06-28 | 350 | 350 | 350 | 350 | 1,002 | 1,018.08 |
| 1991-06-26 | 344 | 344 | 344 | 344 | 1,002 | 1,000.63 |
| 1991-06-25 | 359 | 359 | 344 | 344 | 4,009 | 1,000.63 |
| 1991-06-24 | 344 | 344 | 344 | 344 | 2,004 | 1,000.63 |
| 1991-06-21 | 359 | 359 | 344 | 344 | 9,020 | 1,000.63 |
| 1991-06-20 | 364 | 364 | 362 | 362 | 2,004 | 1,052.99 |
| 1991-06-19 | 362 | 362 | 362 | 362 | 2,004 | 1,052.99 |
| 1991-06-18 | 369 | 377 | 369 | 369 | 5,011 | 1,073.35 |
| 1991-06-17 | 363 | 363 | 363 | 363 | 1,002 | 1,055.90 |
| 1991-06-14 | 377 | 377 | 362 | 362 | 3,007 | 1,052.99 |
| 1991-06-13 | 374 | 374 | 374 | 374 | 2,004 | 1,087.89 |
| 1991-06-11 | 360 | 365 | 360 | 365 | 6,013 | 1,061.71 |
| 1991-06-06 | 365 | 365 | 365 | 365 | 1,002 | 1,061.71 |
| 1991-06-05 | 360 | 360 | 360 | 360 | 2,004 | 1,047.17 |
| 1991-06-04 | 364 | 364 | 364 | 364 | 1,002 | 1,058.80 |
| 1991-05-30 | 364 | 364 | 364 | 364 | 1,002 | 1,058.80 |
| 1991-05-29 | 359 | 360 | 359 | 359 | 4,009 | 1,044.26 |
| 1991-05-28 | 365 | 369 | 363 | 363 | 5,011 | 1,055.90 |
| 1991-05-27 | 371 | 371 | 363 | 363 | 5,011 | 1,055.90 |
| 1991-05-24 | 360 | 360 | 359 | 359 | 8,018 | 1,044.26 |
| 1991-05-23 | 369 | 369 | 359 | 359 | 5,011 | 1,044.26 |
| 1991-05-22 | 369 | 369 | 369 | 369 | 5,011 | 1,073.35 |
| 1991-05-20 | 379 | 379 | 379 | 379 | 2,004 | 1,102.44 |
| 1991-05-15 | 384 | 384 | 379 | 379 | 5,011 | 1,102.44 |
| 1991-05-14 | 385 | 385 | 379 | 379 | 5,011 | 1,102.44 |
| 1991-05-10 | 385 | 385 | 385 | 385 | 3,007 | 1,119.89 |
| 1991-05-09 | 389 | 389 | 384 | 384 | 3,007 | 1,116.98 |
| 1991-05-08 | 402 | 402 | 400 | 400 | 2,004 | 1,163.52 |
| 1991-05-07 | 401 | 401 | 384 | 384 | 6,013 | 1,116.98 |
| 1991-05-02 | 396 | 398 | 394 | 398 | 10,022 | 1,157.70 |
| 1991-05-01 | 395 | 395 | 395 | 395 | 4,009 | 1,148.98 |
| 1991-04-30 | 395 | 395 | 395 | 395 | 1,002 | 1,148.98 |
| 1991-04-26 | 393 | 395 | 393 | 395 | 4,009 | 1,148.98 |
| 1991-04-25 | 394 | 403 | 389 | 389 | 8,018 | 1,131.52 |
| 1991-04-24 | 431 | 431 | 399 | 399 | 9,020 | 1,160.61 |
| 1991-04-23 | 389 | 389 | 389 | 389 | 7,016 | 1,131.52 |
| 1991-04-22 | 426 | 426 | 426 | 426 | 1,002 | 1,239.15 |
| 1991-04-19 | 431 | 431 | 429 | 429 | 3,007 | 1,247.88 |
| 1991-04-18 | 440 | 440 | 436 | 439 | 8,018 | 1,276.96 |
| 1991-04-17 | 449 | 449 | 435 | 435 | 5,011 | 1,265.33 |
| 1991-04-16 | 444 | 449 | 419 | 419 | 12,027 | 1,218.79 |
| 1991-04-15 | 411 | 439 | 411 | 439 | 20,045 | 1,276.96 |
| 1991-04-12 | 384 | 406 | 384 | 406 | 20,045 | 1,180.97 |
| 1991-04-11 | 369 | 369 | 369 | 369 | 1,002 | 1,073.35 |
| 1991-04-10 | 383 | 383 | 383 | 383 | 5,011 | 1,114.07 |
| 1991-04-09 | 384 | 384 | 384 | 384 | 1,002 | 1,116.98 |
| 1991-04-08 | 384 | 384 | 379 | 379 | 5,011 | 1,102.44 |
| 1991-04-05 | 352 | 359 | 352 | 359 | 14,031 | 1,044.26 |
| 1991-04-04 | 389 | 389 | 389 | 389 | 2,004 | 1,131.52 |
| 1991-04-03 | 384 | 384 | 384 | 384 | 10,022 | 1,116.98 |
| 1991-04-02 | 385 | 385 | 385 | 385 | 1,002 | 1,119.89 |
| 1991-04-01 | 385 | 385 | 385 | 385 | 1,002 | 1,119.89 |
| 1991-03-28 | 379 | 379 | 379 | 379 | 1,002 | 1,102.44 |
| 1991-03-26 | 374 | 383 | 374 | 380 | 5,011 | 1,105.35 |
| 1991-03-25 | 392 | 392 | 379 | 379 | 2,004 | 1,102.44 |
| 1991-03-22 | 389 | 393 | 389 | 393 | 2,004 | 1,143.16 |
| 1991-03-20 | 389 | 389 | 383 | 383 | 3,007 | 1,114.07 |
| 1991-03-19 | 404 | 404 | 398 | 398 | 5,011 | 1,157.70 |
| 1991-03-18 | 399 | 404 | 399 | 404 | 24,054 | 1,175.16 |
| 1991-03-15 | 379 | 389 | 379 | 389 | 5,011 | 1,131.52 |
| 1991-03-14 | 371 | 374 | 371 | 374 | 4,009 | 1,087.89 |
| 1991-03-13 | 370 | 371 | 370 | 371 | 6,013 | 1,079.17 |
| 1991-03-12 | 371 | 371 | 371 | 371 | 1,002 | 1,079.17 |
| 1991-03-11 | 376 | 379 | 374 | 374 | 4,009 | 1,087.89 |
| 1991-03-08 | 384 | 389 | 379 | 379 | 4,009 | 1,102.44 |
| 1991-03-07 | 391 | 391 | 384 | 384 | 11,025 | 1,116.98 |
| 1991-03-06 | 375 | 375 | 375 | 375 | 1,002 | 1,090.80 |
| 1991-03-04 | 379 | 381 | 379 | 381 | 4,009 | 1,108.25 |
| 1991-03-01 | 399 | 399 | 399 | 399 | 1,002 | 1,160.61 |
| 1991-02-28 | 366 | 399 | 366 | 399 | 12,027 | 1,160.61 |
| 1991-02-27 | 379 | 379 | 369 | 369 | 9,020 | 1,073.35 |
| 1991-02-26 | 375 | 375 | 370 | 370 | 4,009 | 1,076.26 |
| 1991-02-25 | 375 | 379 | 375 | 379 | 4,009 | 1,102.44 |
| 1991-02-21 | 399 | 399 | 398 | 398 | 7,016 | 1,157.70 |
| 1991-02-20 | 400 | 409 | 399 | 399 | 14,031 | 1,160.61 |
| 1991-02-19 | 386 | 398 | 386 | 398 | 9,020 | 1,157.70 |
| 1991-02-18 | 369 | 369 | 356 | 356 | 16,036 | 1,035.53 |
| 1991-02-15 | 359 | 359 | 349 | 349 | 7,016 | 1,015.17 |
| 1991-02-14 | 349 | 359 | 349 | 359 | 10,022 | 1,044.26 |
| 1991-02-13 | 345 | 349 | 345 | 349 | 17,038 | 1,015.17 |
| 1991-02-12 | 319 | 319 | 304 | 319 | 21,047 | 927.91 |
| 1991-02-08 | 309 | 319 | 309 | 313 | 8,018 | 910.46 |
| 1991-02-07 | 299 | 302 | 299 | 302 | 4,009 | 878.46 |
| 1991-02-06 | 285 | 299 | 285 | 299 | 4,009 | 869.73 |
| 1991-02-05 | 279 | 284 | 279 | 279 | 8,018 | 811.56 |
| 1991-02-04 | 279 | 279 | 279 | 279 | 1,002 | 811.56 |
| 1991-02-01 | 285 | 285 | 279 | 279 | 6,013 | 811.56 |
| 1991-01-31 | 285 | 294 | 285 | 287 | 6,013 | 834.83 |
| 1991-01-30 | 261 | 277 | 261 | 277 | 6,013 | 805.74 |
| 1991-01-29 | 257 | 262 | 257 | 259 | 11,025 | 753.38 |
| 1991-01-24 | 299 | 299 | 299 | 299 | 1,002 | 869.73 |
| 1991-01-23 | 299 | 299 | 299 | 299 | 1,002 | 869.73 |
| 1991-01-22 | 299 | 299 | 299 | 299 | 1,002 | 869.73 |
| 1991-01-18 | 304 | 304 | 304 | 304 | 5,011 | 884.28 |
| 1991-01-17 | 296 | 299 | 294 | 299 | 4,009 | 869.73 |
| 1991-01-16 | 304 | 304 | 299 | 299 | 4,009 | 869.73 |
| 1991-01-11 | 307 | 307 | 307 | 307 | 2,004 | 893 |
| 1991-01-09 | 307 | 307 | 307 | 307 | 1,002 | 893 |
| 1991-01-08 | 307 | 307 | 307 | 307 | 1,002 | 893 |
| 1991-01-07 | 307 | 307 | 307 | 307 | 1,002 | 893 |
| 1991-01-04 | 324 | 324 | 324 | 324 | 3,007 | 942.45 |
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
