1. HOME >
  2. 株価時系列 >
  3. 3121 >
  4. 1993年

3121 マーチャント・バンカーズ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-291431431431432,004415.96
1993-12-271431431431431,002415.96
1993-12-241471471471471,002427.59
1993-12-221421471421475,011427.59
1993-12-201461471461464,009424.69
1993-12-151501501451452,004421.78
1993-12-131591591501502,004436.32
1993-12-101411411411412,004410.14
1993-12-091501501501502,004436.32
1993-12-071471471421425,011413.05
1993-12-061351411351419,020410.14
1993-12-031701701621627,016471.23
1993-12-0214917014916420,045477.04
1993-12-0113013913013911,025404.32
1993-11-301281281281283,007372.33
1993-11-291421421331406,013407.23
1993-11-261471531431535,011445.05
1993-11-251471471471471,002427.59
1993-11-221501531501507,016436.32
1993-11-151651651651651,002479.95
1993-11-121481511481514,009439.23
1993-11-111501501481483,007430.50
1993-11-101511511501516,013439.23
1993-11-091511511511511,002439.23
1993-11-081521521501503,007436.32
1993-11-051511511511512,004439.23
1993-11-041621701621704,009494.50
1993-11-021621701621703,007494.50
1993-10-281701701621622,004471.23
1993-10-261661661661666,013482.86
1993-10-251661701661704,009494.50
1993-10-221701701701703,007494.50
1993-10-211701731701733,007503.22
1993-10-2017617617017012,027494.50
1993-10-151751751751755,011509.04
1993-10-131751751751752,004509.04
1993-10-121801801801804,009523.59
1993-10-081801801801804,009523.59
1993-10-0718918918018010,022523.59
1993-10-061931931881903,007552.67
1993-10-051751981751987,016575.94
1993-10-041861981861984,009575.94
1993-10-011801801751809,020523.59
1993-09-301871871871879,020543.95
1993-09-291981981981989,020575.94
1993-09-281981981981987,016575.94
1993-09-271991991981984,009575.94
1993-09-242012012012012,004584.67
1993-09-222002012002014,009584.67
1993-09-212002012002012,004584.67
1993-09-202012012002002,004581.76
1993-09-142002042002036,013590.49
1993-09-132052052032035,011590.49
1993-09-102052052052051,002596.31
1993-09-092042052042053,007596.31
1993-09-082102102032036,013590.49
1993-09-062102102092094,009607.94
1993-09-032092092092092,004607.94
1993-09-022062062062062,004599.21
1993-09-012242242242242,004651.57
1993-08-3121122420622411,025651.57
1993-08-302272272202206,013639.94
1993-08-2722022422022414,031651.57
1993-08-262202202132134,009619.58
1993-08-252192192152152,004625.39
1993-08-242202202192193,007637.03
1993-08-232182182102102,004610.85
1993-08-202192222192229,020645.75
1993-08-192192192192192,004637.03
1993-08-1821922021921910,022637.03
1993-08-1721323421321316,036619.58
1993-08-162052052052055,011596.31
1993-08-122052052052056,013596.31
1993-08-112062102052064,009599.21
1993-08-102052102052059,020596.31
1993-08-052152152012035,011590.49
1993-08-042202202202202,004639.94
1993-08-032102112102112,004613.76
1993-08-022162162102105,011610.85
1993-07-3021022021021714,031631.21
1993-07-292012012002005,011581.76
1993-07-282042042042043,007593.40
1993-07-232042082032044,009593.40
1993-07-222032032032033,007590.49
1993-07-202102202102209,020639.94
1993-07-192032102032107,016610.85
1993-07-1619920019720057,128581.76
1993-07-1522022020820810,022605.03
1993-07-142272282202208,018639.94
1993-07-132272282272284,009663.21
1993-07-122252272242279,020660.30
1993-07-0922822822322417,038651.57
1993-07-082342342292299,020666.12
1993-07-072342342342344,009680.66
1993-07-062292302292305,011669.03
1993-07-052292292292293,007666.12
1993-07-0223423622922926,058666.12
1993-07-012392442392443,007709.75
1993-06-3024324923923910,022695.20
1993-06-292532592492493,007724.29
1993-06-282592592592595,011753.38
1993-06-2525425725425413,029738.84
1993-06-2424324924224914,031724.29
1993-06-2323523823123116,036671.93
1993-06-2223223722922924,054666.12
1993-06-2124924923123116,036671.93
1993-06-1824724824224212,027703.93
1993-06-1724924923123127,060671.93
1993-06-1624924923923945,101695.20
1993-06-1526326325925918,040753.38
1993-06-142712732712732,004794.10
1993-06-1126327926327415,034797.01
1993-06-102642642612614,009759.20
1993-06-0827727726926911,025782.47
1993-06-0728128427427911,025811.56
1993-06-0428128327928025,056814.47
1993-06-032812842812818,018817.37
1993-06-0228028428028119,043817.37
1993-06-0128728827928022,049814.47
1993-05-3129930529429558,130858.10
1993-05-2828429428129488,197855.19
1993-05-2726127726127458,130797.01
1993-05-2625925925425927,060753.38
1993-05-2525025023924426,058709.75
1993-05-2425925924424421,047709.75
1993-05-212342452342445,011709.75
1993-05-202492492432494,009724.29
1993-05-1925125123024943,096724.29
1993-05-182452512442449,020709.75
1993-05-1725925924424920,045724.29
1993-05-1425525525125112,027730.11
1993-05-1325926425525533,074741.75
1993-05-1226326825925961,136753.38
1993-05-1125926425425467,150738.84
1993-05-1023925723925073,163727.20
1993-05-0723323923323973,163695.20
1993-05-0622023522023028,063669.03
1993-04-3021522021522024,054639.94
1993-04-2821522021421516,036625.39
1993-04-272232232232232,004648.66
1993-04-2622323422322410,022651.57
1993-04-2321122421022419,043651.57
1993-04-222112152102156,013625.39
1993-04-2122322321121127,060613.76
1993-04-202152152152152,004625.39
1993-04-1922422422022015,034639.94
1993-04-1622022422022439,087651.57
1993-04-1521021020520728,063602.12
1993-04-142062072052068,018599.21
1993-04-132082082052056,013596.31
1993-04-122032102032102,004610.85
1993-04-0919821019521011,025610.85
1993-04-082052051981989,020575.94
1993-04-072042042042046,013593.40
1993-04-061991991951959,020567.22
1993-04-052002012002015,011584.67
1993-04-0219520019520014,031581.76
1993-03-312002002002002,004581.76
1993-03-3020520519519512,027567.22
1993-03-2919520019520014,031581.76
1993-03-2619519919519511,025567.22
1993-03-252002001951955,011567.22
1993-03-241971971951953,007567.22
1993-03-232002001961977,016573.03
1993-03-222002001971972,004573.03
1993-03-192052051932008,018581.76
1993-03-182002051952055,011596.31
1993-03-1719120019020027,060581.76
1993-03-1620420419519816,036575.94
1993-03-152062061972055,011596.31
1993-03-1219820719820739,087602.12
1993-03-112022142022106,013610.85
1993-03-102142142142143,007622.48
1993-03-092052052052057,016596.31
1993-03-082162162052052,004596.31
1993-03-0419121719021715,034631.21
1993-03-032022021972029,020587.58
1993-03-022102102052057,016596.31
1993-03-012102102102101,002610.85
1993-02-262172172112174,009631.21
1993-02-252182182172172,004631.21
1993-02-242192192192191,002637.03
1993-02-232192202192202,004639.94
1993-02-222242242152236,013648.66
1993-02-1921122020821930,067637.03
1993-02-182032102032106,013610.85
1993-02-172112112002096,013607.94
1993-02-1622022020621013,029610.85
1993-02-1521221521121112,027613.76
1993-02-1222022421622331,069648.66
1993-02-1022022421522414,031651.57
1993-02-0923123121521635,078628.30
1993-02-0821022920922931,069666.12
1993-02-051982011982019,020584.67
1993-02-0421021020120110,022584.67
1993-02-0319821019821017,038610.85
1993-02-021952001951968,018570.13
1993-02-012002001941976,013573.03
1993-01-291892001892009,020581.76
1993-01-2819019018919012,027552.67
1993-01-271901901871907,016552.67
1993-01-261962001902005,011581.76
1993-01-2519219219019025,056552.67
1993-01-222072072002065,011599.21
1993-01-212102102102101,002610.85
1993-01-202102152022156,013625.39
1993-01-192012022002026,013587.58
1993-01-182202202182183,007634.12
1993-01-1420022019022022,049639.94
1993-01-132202202022025,011587.58
1993-01-122202242202209,020639.94
1993-01-112392392392393,007695.20
1993-01-082352392342395,011695.20
1993-01-0723924223424212,027703.93
1993-01-062412492342398,018695.20
1993-01-052392392342388,018692.30
1993-01-042492572482547,016738.84

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