3121 マーチャント・バンカーズ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	239	239	239	239	5,011	695.20
1995-12-28	239	239	230	230	8,018	669.03
1995-12-27	230	239	230	239	10,022	695.20
1995-12-26	239	239	230	230	2,004	669.03
1995-12-25	246	246	242	242	10,022	703.93
1995-12-22	238	240	230	240	16,036	698.11
1995-12-21	227	242	227	241	21,047	701.02
1995-12-20	215	225	215	225	7,016	654.48
1995-12-19	222	222	213	213	2,004	619.58
1995-12-18	229	229	226	226	3,007	657.39
1995-12-15	214	226	214	226	22,049	657.39
1995-12-14	213	215	213	213	10,022	619.58
1995-12-13	221	221	212	212	5,011	616.67
1995-12-12	221	221	217	217	4,009	631.21
1995-12-11	221	223	212	212	10,022	616.67
1995-12-08	228	228	221	221	11,025	642.85
1995-12-07	218	220	218	220	13,029	639.94
1995-12-06	218	219	218	218	15,034	634.12
1995-12-05	222	223	221	221	4,009	642.85
1995-12-04	220	224	220	221	12,027	642.85
1995-12-01	244	244	237	237	43,096	689.39
1995-11-30	215	238	215	238	43,096	692.30
1995-11-29	205	215	203	213	45,101	619.58
1995-11-28	205	207	205	207	8,018	602.12
1995-11-27	200	205	200	205	17,038	596.31
1995-11-24	205	205	205	205	8,018	596.31
1995-11-22	205	205	201	205	13,029	596.31
1995-11-21	200	200	196	196	11,025	570.13
1995-11-20	198	198	197	197	2,004	573.03
1995-11-17	199	199	198	198	2,004	575.94
1995-11-16	198	199	195	199	13,029	578.85
1995-11-15	195	198	187	198	19,043	575.94
1995-11-14	185	190	183	190	7,016	552.67
1995-11-13	185	185	185	185	1,002	538.13
1995-11-09	193	193	193	193	1,002	561.40
1995-11-06	187	187	187	187	1,002	543.95
1995-11-02	195	195	186	186	4,009	541.04
1995-11-01	175	186	175	186	7,016	541.04
1995-10-31	175	175	175	175	6,013	509.04
1995-10-26	181	181	181	181	2,004	526.49
1995-10-24	180	180	180	180	1,002	523.59
1995-10-20	180	180	180	180	7,016	523.59
1995-10-19	180	180	180	180	6,013	523.59
1995-10-18	180	180	180	180	2,004	523.59
1995-10-17	180	180	180	180	2,004	523.59
1995-10-16	179	180	179	180	2,004	523.59
1995-10-13	180	180	180	180	3,007	523.59
1995-10-12	180	180	180	180	2,004	523.59
1995-10-09	181	181	180	180	5,011	523.59
1995-10-04	186	186	185	185	3,007	538.13
1995-10-03	186	186	186	186	3,007	541.04
1995-10-02	190	190	186	186	8,018	541.04
1995-09-29	186	186	185	185	4,009	538.13
1995-09-28	185	185	185	185	1,002	538.13
1995-09-27	190	190	185	185	7,016	538.13
1995-09-26	190	190	190	190	2,004	552.67
1995-09-20	196	196	196	196	2,004	570.13
1995-09-14	201	205	201	205	21,047	596.31
1995-09-13	201	201	201	201	2,004	584.67
1995-09-12	200	201	200	201	3,007	584.67
1995-09-08	204	204	204	204	2,004	593.40
1995-09-05	205	205	205	205	2,004	596.31
1995-09-04	205	205	205	205	1,002	596.31
1995-09-01	203	209	203	209	2,004	607.94
1995-08-30	203	203	203	203	1,002	590.49
1995-08-29	203	203	203	203	4,009	590.49
1995-08-28	206	206	206	206	1,002	599.21
1995-08-25	206	206	206	206	2,004	599.21
1995-08-24	210	210	206	206	5,011	599.21
1995-08-23	210	210	210	210	14,031	610.85
1995-08-22	205	209	190	209	16,036	607.94
1995-08-21	205	205	203	203	6,013	590.49
1995-08-18	205	205	203	203	12,027	590.49
1995-08-17	200	203	200	202	9,020	587.58
1995-08-16	199	199	199	199	3,007	578.85
1995-08-15	190	191	190	191	3,007	555.58
1995-08-14	195	195	195	195	4,009	567.22
1995-08-11	183	190	183	190	4,009	552.67
1995-08-10	181	181	181	181	3,007	526.49
1995-08-09	179	180	179	180	7,016	523.59
1995-08-07	182	182	182	182	1,002	529.40
1995-07-28	190	190	190	190	1,002	552.67
1995-07-27	190	190	190	190	1,002	552.67
1995-07-25	200	200	199	200	6,013	581.76
1995-07-21	200	200	197	197	6,013	573.03
1995-07-18	201	201	200	200	3,007	581.76
1995-07-17	200	200	200	200	3,007	581.76
1995-07-14	205	205	200	200	2,004	581.76
1995-07-13	205	205	205	205	1,002	596.31
1995-07-12	209	209	197	197	3,007	573.03
1995-07-11	209	209	209	209	1,002	607.94
1995-07-10	197	201	197	201	8,018	584.67
1995-07-07	190	190	190	190	4,009	552.67
1995-07-06	186	186	186	186	7,016	541.04
1995-07-05	186	186	186	186	2,004	541.04
1995-06-30	185	185	185	185	3,007	538.13
1995-06-28	190	190	190	190	2,004	552.67
1995-06-27	185	190	185	190	4,009	552.67
1995-06-26	190	190	190	190	1,002	552.67
1995-06-23	190	190	190	190	1,002	552.67
1995-06-22	188	190	188	190	2,004	552.67
1995-06-21	190	190	190	190	2,004	552.67
1995-06-19	190	190	190	190	1,002	552.67
1995-06-15	182	182	182	182	1,002	529.40
1995-06-13	179	181	179	181	3,007	526.49
1995-06-12	202	205	200	200	4,009	581.76
1995-06-09	201	201	201	201	1,002	584.67
1995-06-08	201	201	201	201	1,002	584.67
1995-06-07	210	210	210	210	1,002	610.85
1995-06-06	210	210	210	210	12,027	610.85
1995-06-05	215	215	215	215	1,002	625.39
1995-06-02	215	215	215	215	4,009	625.39
1995-06-01	210	210	210	210	1,002	610.85
1995-05-31	212	212	211	211	3,007	613.76
1995-05-30	222	222	211	211	4,009	613.76
1995-05-29	222	222	222	222	2,004	645.75
1995-05-26	215	223	215	223	5,011	648.66
1995-05-25	234	234	211	215	10,022	625.39
1995-05-24	230	230	229	229	6,013	666.12
1995-05-23	229	230	229	230	2,004	669.03
1995-05-22	229	230	229	230	5,011	669.03
1995-05-19	229	230	229	229	8,018	666.12
1995-05-16	228	229	228	229	3,007	666.12
1995-05-15	227	228	227	228	5,011	663.21
1995-05-12	224	224	224	224	1,002	651.57
1995-05-10	245	245	244	244	6,013	709.75
1995-05-09	248	249	247	249	22,049	724.29
1995-05-08	249	250	247	248	22,049	721.38
1995-05-02	222	228	222	228	10,022	663.21
1995-05-01	227	227	222	222	3,007	645.75
1995-04-28	220	221	218	218	5,011	634.12
1995-04-27	220	221	220	220	3,007	639.94
1995-04-26	217	217	217	217	1,002	631.21
1995-04-25	222	222	222	222	1,002	645.75
1995-04-24	228	228	221	221	2,004	642.85
1995-04-21	218	219	218	219	2,004	637.03
1995-04-20	228	228	218	218	3,007	634.12
1995-04-19	218	218	218	218	1,002	634.12
1995-04-17	217	217	217	217	11,025	631.21
1995-04-14	225	225	224	224	4,009	651.57
1995-04-13	224	224	223	223	2,004	648.66
1995-04-12	217	217	217	217	1,002	631.21
1995-04-11	224	225	224	225	7,016	654.48
1995-04-10	214	214	213	213	2,004	619.58
1995-04-06	213	213	213	213	4,009	619.58
1995-04-05	225	225	225	225	2,004	654.48
1995-04-04	228	228	228	228	1,002	663.21
1995-04-03	229	229	229	229	18,040	666.12
1995-03-31	230	230	228	229	7,016	666.12
1995-03-30	224	224	224	224	2,004	651.57
1995-03-29	228	228	224	224	4,009	651.57
1995-03-27	214	214	212	214	14,031	622.48
1995-03-24	211	211	210	210	10,022	610.85
1995-03-23	223	225	214	214	5,011	622.48
1995-03-22	229	229	225	225	12,027	654.48
1995-03-20	229	233	229	229	15,034	666.12
1995-03-17	227	236	227	229	9,020	666.12
1995-03-16	249	249	249	249	3,007	724.29
1995-03-15	249	249	249	249	3,007	724.29
1995-03-14	258	258	258	258	5,011	750.47
1995-03-13	259	260	258	259	27,060	753.38
1995-03-10	254	259	254	259	15,034	753.38
1995-03-09	256	256	249	249	2,004	724.29
1995-03-08	259	259	239	239	4,009	695.20
1995-03-07	261	261	259	259	6,013	753.38
1995-03-06	239	258	238	257	14,031	747.56
1995-03-03	239	239	239	239	1,002	695.20
1995-03-02	229	231	229	231	3,007	671.93
1995-03-01	228	228	228	228	4,009	663.21
1995-02-28	220	228	220	228	4,009	663.21
1995-02-27	221	221	215	215	3,007	625.39
1995-02-24	239	239	229	229	2,004	666.12
1995-02-23	229	229	229	229	2,004	666.12
1995-02-22	243	243	239	239	7,016	695.20
1995-02-21	244	244	244	244	4,009	709.75
1995-02-20	220	229	220	229	4,009	666.12
1995-02-17	220	220	220	220	1,002	639.94
1995-02-16	211	219	211	219	5,011	637.03
1995-02-15	220	220	210	210	6,013	610.85
1995-02-14	229	229	220	220	18,040	639.94
1995-02-13	239	239	238	238	2,004	692.30
1995-02-10	248	249	239	239	10,022	695.20
1995-02-09	239	241	238	238	11,025	692.30
1995-02-08	224	224	224	224	3,007	651.57
1995-02-07	224	224	224	224	8,018	651.57
1995-02-01	227	229	224	224	8,018	651.57
1995-01-31	227	227	227	227	1,002	660.30
1995-01-30	230	230	224	224	7,016	651.57
1995-01-27	239	239	230	230	2,004	669.03
1995-01-26	241	241	230	230	5,011	669.03
1995-01-25	240	240	240	240	4,009	698.11
1995-01-24	239	239	239	239	3,007	695.20
1995-01-23	230	230	224	224	8,018	651.57
1995-01-20	229	229	229	229	6,013	666.12
1995-01-19	244	244	239	239	13,029	695.20
1995-01-18	249	249	244	244	6,013	709.75
1995-01-12	256	256	254	254	4,009	738.84
1995-01-10	264	264	255	255	4,009	741.75
1995-01-09	267	267	267	267	1,002	776.65
1995-01-06	268	268	268	268	2,004	779.56
1995-01-05	268	269	268	269	3,007	782.47
1995-01-04	268	269	268	269	3,007	782.47

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