3121 マーチャント・バンカーズ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 202 | 203 | 202 | 202 | 17,038 | 587.58 |
| 1996-12-27 | 202 | 207 | 202 | 207 | 3,007 | 602.12 |
| 1996-12-26 | 200 | 202 | 200 | 202 | 48,107 | 587.58 |
| 1996-12-25 | 200 | 207 | 196 | 200 | 45,101 | 581.76 |
| 1996-12-24 | 210 | 210 | 200 | 200 | 21,047 | 581.76 |
| 1996-12-20 | 210 | 212 | 210 | 211 | 16,036 | 613.76 |
| 1996-12-19 | 221 | 224 | 220 | 220 | 22,049 | 639.94 |
| 1996-12-18 | 227 | 227 | 220 | 220 | 8,018 | 639.94 |
| 1996-12-17 | 236 | 236 | 231 | 231 | 7,016 | 671.93 |
| 1996-12-16 | 239 | 239 | 236 | 236 | 8,018 | 686.48 |
| 1996-12-12 | 249 | 249 | 246 | 246 | 6,013 | 715.57 |
| 1996-12-11 | 249 | 249 | 249 | 249 | 3,007 | 724.29 |
| 1996-12-10 | 250 | 250 | 250 | 250 | 2,004 | 727.20 |
| 1996-12-09 | 258 | 259 | 250 | 250 | 6,013 | 727.20 |
| 1996-12-06 | 259 | 259 | 259 | 259 | 1,002 | 753.38 |
| 1996-12-05 | 259 | 259 | 256 | 259 | 6,013 | 753.38 |
| 1996-12-04 | 262 | 262 | 262 | 262 | 2,004 | 762.11 |
| 1996-12-03 | 257 | 261 | 257 | 261 | 5,011 | 759.20 |
| 1996-12-02 | 262 | 262 | 257 | 257 | 9,020 | 747.56 |
| 1996-11-29 | 274 | 274 | 265 | 265 | 8,018 | 770.83 |
| 1996-11-28 | 278 | 283 | 270 | 274 | 10,022 | 797.01 |
| 1996-11-26 | 275 | 275 | 269 | 269 | 7,016 | 782.47 |
| 1996-11-25 | 275 | 275 | 275 | 275 | 3,007 | 799.92 |
| 1996-11-22 | 282 | 282 | 275 | 276 | 4,009 | 802.83 |
| 1996-11-21 | 292 | 292 | 292 | 292 | 2,004 | 849.37 |
| 1996-11-19 | 285 | 291 | 285 | 291 | 8,018 | 846.46 |
| 1996-11-18 | 282 | 288 | 282 | 288 | 3,007 | 837.74 |
| 1996-11-14 | 281 | 281 | 275 | 275 | 14,031 | 799.92 |
| 1996-11-13 | 294 | 294 | 280 | 280 | 8,018 | 814.47 |
| 1996-11-12 | 281 | 296 | 281 | 296 | 11,025 | 861.01 |
| 1996-11-11 | 290 | 290 | 280 | 280 | 4,009 | 814.47 |
| 1996-11-08 | 309 | 309 | 297 | 297 | 12,027 | 863.92 |
| 1996-11-07 | 313 | 314 | 305 | 310 | 30,067 | 901.73 |
| 1996-11-06 | 299 | 319 | 299 | 319 | 47,105 | 927.91 |
| 1996-11-05 | 293 | 299 | 285 | 291 | 10,022 | 846.46 |
| 1996-11-01 | 303 | 307 | 288 | 288 | 30,067 | 837.74 |
| 1996-10-31 | 267 | 306 | 267 | 299 | 61,136 | 869.73 |
| 1996-10-30 | 273 | 274 | 265 | 265 | 5,011 | 770.83 |
| 1996-10-29 | 274 | 276 | 274 | 274 | 6,013 | 797.01 |
| 1996-10-28 | 269 | 269 | 269 | 269 | 6,013 | 782.47 |
| 1996-10-25 | 272 | 275 | 271 | 272 | 7,016 | 791.19 |
| 1996-10-24 | 270 | 274 | 268 | 274 | 7,016 | 797.01 |
| 1996-10-23 | 271 | 271 | 268 | 270 | 6,013 | 785.38 |
| 1996-10-22 | 270 | 271 | 269 | 271 | 10,022 | 788.29 |
| 1996-10-21 | 274 | 274 | 270 | 270 | 15,034 | 785.38 |
| 1996-10-18 | 270 | 287 | 270 | 280 | 33,074 | 814.47 |
| 1996-10-17 | 262 | 279 | 262 | 270 | 32,072 | 785.38 |
| 1996-10-16 | 259 | 268 | 259 | 260 | 26,058 | 756.29 |
| 1996-10-15 | 250 | 259 | 250 | 259 | 8,018 | 753.38 |
| 1996-10-14 | 251 | 252 | 250 | 250 | 16,036 | 727.20 |
| 1996-10-11 | 261 | 261 | 259 | 259 | 4,009 | 753.38 |
| 1996-10-09 | 269 | 269 | 269 | 269 | 5,011 | 782.47 |
| 1996-10-08 | 271 | 271 | 269 | 269 | 8,018 | 782.47 |
| 1996-10-04 | 291 | 291 | 279 | 279 | 9,020 | 811.56 |
| 1996-10-03 | 299 | 299 | 294 | 294 | 7,016 | 855.19 |
| 1996-10-02 | 314 | 316 | 301 | 301 | 56,125 | 875.55 |
| 1996-10-01 | 274 | 309 | 274 | 300 | 19,043 | 872.64 |
| 1996-09-30 | 254 | 265 | 254 | 264 | 8,018 | 767.92 |
| 1996-09-27 | 258 | 258 | 249 | 249 | 3,007 | 724.29 |
| 1996-09-26 | 257 | 257 | 255 | 255 | 2,004 | 741.75 |
| 1996-09-25 | 251 | 256 | 249 | 249 | 6,013 | 724.29 |
| 1996-09-24 | 249 | 249 | 244 | 244 | 33,074 | 709.75 |
| 1996-09-20 | 275 | 275 | 269 | 269 | 12,027 | 782.47 |
| 1996-09-19 | 277 | 277 | 270 | 270 | 9,020 | 785.38 |
| 1996-09-18 | 285 | 285 | 285 | 285 | 1,002 | 829.01 |
| 1996-09-17 | 274 | 275 | 274 | 275 | 6,013 | 799.92 |
| 1996-09-13 | 280 | 280 | 276 | 276 | 2,004 | 802.83 |
| 1996-09-12 | 280 | 280 | 279 | 279 | 12,027 | 811.56 |
| 1996-09-11 | 278 | 278 | 275 | 277 | 5,011 | 805.74 |
| 1996-09-10 | 283 | 283 | 279 | 279 | 3,007 | 811.56 |
| 1996-09-09 | 289 | 289 | 287 | 287 | 2,004 | 834.83 |
| 1996-09-06 | 289 | 289 | 289 | 289 | 6,013 | 840.64 |
| 1996-09-04 | 296 | 296 | 292 | 292 | 12,027 | 849.37 |
| 1996-09-03 | 281 | 290 | 281 | 290 | 4,009 | 843.55 |
| 1996-09-02 | 289 | 289 | 280 | 280 | 6,013 | 814.47 |
| 1996-08-30 | 295 | 295 | 294 | 294 | 13,029 | 855.19 |
| 1996-08-29 | 305 | 305 | 300 | 300 | 5,011 | 872.64 |
| 1996-08-28 | 310 | 311 | 310 | 310 | 10,022 | 901.73 |
| 1996-08-27 | 314 | 328 | 314 | 318 | 9,020 | 925 |
| 1996-08-26 | 313 | 315 | 313 | 314 | 4,009 | 913.36 |
| 1996-08-23 | 309 | 312 | 309 | 312 | 5,011 | 907.55 |
| 1996-08-22 | 313 | 313 | 300 | 301 | 9,020 | 875.55 |
| 1996-08-21 | 306 | 306 | 296 | 300 | 16,036 | 872.64 |
| 1996-08-20 | 301 | 301 | 295 | 301 | 5,011 | 875.55 |
| 1996-08-19 | 301 | 309 | 301 | 309 | 6,013 | 898.82 |
| 1996-08-16 | 303 | 303 | 303 | 303 | 2,004 | 881.37 |
| 1996-08-15 | 309 | 309 | 291 | 291 | 8,018 | 846.46 |
| 1996-08-14 | 310 | 310 | 310 | 310 | 1,002 | 901.73 |
| 1996-08-13 | 286 | 318 | 286 | 305 | 16,036 | 887.19 |
| 1996-08-12 | 272 | 279 | 272 | 279 | 15,034 | 811.56 |
| 1996-08-09 | 289 | 289 | 270 | 278 | 30,067 | 808.65 |
| 1996-08-08 | 310 | 310 | 299 | 299 | 6,013 | 869.73 |
| 1996-08-07 | 320 | 320 | 311 | 311 | 7,016 | 904.64 |
| 1996-08-06 | 345 | 345 | 321 | 321 | 41,092 | 933.73 |
| 1996-08-05 | 370 | 370 | 349 | 349 | 10,022 | 1,015.17 |
| 1996-08-02 | 374 | 379 | 374 | 375 | 40,089 | 1,090.80 |
| 1996-08-01 | 370 | 377 | 369 | 374 | 42,094 | 1,087.89 |
| 1996-07-31 | 364 | 374 | 364 | 369 | 112,251 | 1,073.35 |
| 1996-07-30 | 359 | 369 | 356 | 365 | 116,260 | 1,061.71 |
| 1996-07-29 | 344 | 362 | 344 | 362 | 80,179 | 1,052.99 |
| 1996-07-26 | 349 | 350 | 349 | 349 | 20,045 | 1,015.17 |
| 1996-07-25 | 330 | 349 | 325 | 349 | 26,058 | 1,015.17 |
| 1996-07-24 | 334 | 334 | 330 | 334 | 9,020 | 971.54 |
| 1996-07-23 | 336 | 337 | 334 | 334 | 14,031 | 971.54 |
| 1996-07-22 | 349 | 349 | 338 | 339 | 13,029 | 986.08 |
| 1996-07-19 | 358 | 360 | 348 | 354 | 22,049 | 1,029.72 |
| 1996-07-18 | 355 | 355 | 346 | 348 | 22,049 | 1,012.26 |
| 1996-07-17 | 374 | 379 | 350 | 350 | 34,076 | 1,018.08 |
| 1996-07-16 | 340 | 368 | 332 | 368 | 42,094 | 1,070.44 |
| 1996-07-15 | 361 | 365 | 341 | 351 | 28,063 | 1,020.99 |
| 1996-07-12 | 379 | 379 | 359 | 372 | 32,072 | 1,082.07 |
| 1996-07-11 | 409 | 409 | 369 | 379 | 88,197 | 1,102.44 |
| 1996-07-10 | 431 | 444 | 412 | 412 | 126,282 | 1,198.43 |
| 1996-07-09 | 419 | 454 | 412 | 430 | 364,814 | 1,250.79 |
| 1996-07-08 | 416 | 429 | 415 | 415 | 275,615 | 1,207.15 |
| 1996-07-05 | 388 | 459 | 388 | 436 | 991,213 | 1,268.24 |
| 1996-07-04 | 331 | 387 | 331 | 387 | 379,848 | 1,125.71 |
| 1996-07-03 | 342 | 342 | 320 | 324 | 46,103 | 942.45 |
| 1996-07-02 | 354 | 369 | 330 | 344 | 238,532 | 1,000.63 |
| 1996-07-01 | 315 | 349 | 314 | 349 | 202,452 | 1,015.17 |
| 1996-06-28 | 303 | 314 | 303 | 314 | 40,089 | 913.36 |
| 1996-06-27 | 317 | 318 | 302 | 302 | 32,072 | 878.46 |
| 1996-06-26 | 299 | 319 | 299 | 319 | 47,105 | 927.91 |
| 1996-06-25 | 298 | 304 | 291 | 300 | 23,051 | 872.64 |
| 1996-06-24 | 289 | 294 | 289 | 294 | 31,069 | 855.19 |
| 1996-06-21 | 291 | 294 | 279 | 279 | 32,072 | 811.56 |
| 1996-06-20 | 291 | 294 | 289 | 294 | 25,056 | 855.19 |
| 1996-06-19 | 291 | 291 | 291 | 291 | 1,002 | 846.46 |
| 1996-06-18 | 294 | 297 | 293 | 294 | 15,034 | 855.19 |
| 1996-06-17 | 290 | 294 | 289 | 292 | 11,025 | 849.37 |
| 1996-06-14 | 283 | 283 | 283 | 283 | 2,004 | 823.19 |
| 1996-06-13 | 279 | 279 | 279 | 279 | 6,013 | 811.56 |
| 1996-06-11 | 269 | 270 | 269 | 269 | 11,025 | 782.47 |
| 1996-06-10 | 270 | 272 | 270 | 270 | 15,034 | 785.38 |
| 1996-06-07 | 279 | 279 | 278 | 278 | 8,018 | 808.65 |
| 1996-06-06 | 279 | 283 | 279 | 283 | 4,009 | 823.19 |
| 1996-06-05 | 279 | 282 | 279 | 279 | 25,056 | 811.56 |
| 1996-06-04 | 280 | 282 | 277 | 279 | 9,020 | 811.56 |
| 1996-06-03 | 286 | 290 | 279 | 279 | 21,047 | 811.56 |
| 1996-05-30 | 280 | 284 | 278 | 284 | 10,022 | 826.10 |
| 1996-05-29 | 293 | 293 | 293 | 293 | 3,007 | 852.28 |
| 1996-05-28 | 289 | 294 | 289 | 294 | 6,013 | 855.19 |
| 1996-05-27 | 281 | 287 | 281 | 281 | 5,011 | 817.37 |
| 1996-05-24 | 289 | 289 | 275 | 275 | 18,040 | 799.92 |
| 1996-05-23 | 294 | 294 | 294 | 294 | 3,007 | 855.19 |
| 1996-05-22 | 296 | 296 | 291 | 291 | 9,020 | 846.46 |
| 1996-05-21 | 291 | 291 | 291 | 291 | 3,007 | 846.46 |
| 1996-05-20 | 295 | 297 | 290 | 290 | 11,025 | 843.55 |
| 1996-05-17 | 299 | 299 | 299 | 299 | 4,009 | 869.73 |
| 1996-05-16 | 306 | 306 | 306 | 306 | 1,002 | 890.09 |
| 1996-05-15 | 298 | 300 | 295 | 298 | 15,034 | 866.82 |
| 1996-05-14 | 303 | 303 | 300 | 301 | 29,065 | 875.55 |
| 1996-05-13 | 324 | 324 | 315 | 315 | 53,119 | 916.27 |
| 1996-05-10 | 294 | 309 | 294 | 309 | 92,206 | 898.82 |
| 1996-05-09 | 289 | 298 | 289 | 294 | 21,047 | 855.19 |
| 1996-05-08 | 285 | 289 | 285 | 289 | 5,011 | 840.64 |
| 1996-05-07 | 290 | 290 | 280 | 280 | 5,011 | 814.47 |
| 1996-05-02 | 288 | 289 | 288 | 289 | 2,004 | 840.64 |
| 1996-04-30 | 296 | 298 | 287 | 288 | 36,081 | 837.74 |
| 1996-04-26 | 304 | 304 | 300 | 301 | 30,067 | 875.55 |
| 1996-04-25 | 299 | 304 | 299 | 303 | 58,130 | 881.37 |
| 1996-04-24 | 295 | 304 | 295 | 303 | 56,125 | 881.37 |
| 1996-04-23 | 298 | 299 | 290 | 294 | 36,081 | 855.19 |
| 1996-04-22 | 284 | 289 | 284 | 289 | 13,029 | 840.64 |
| 1996-04-19 | 283 | 283 | 280 | 280 | 13,029 | 814.47 |
| 1996-04-18 | 280 | 280 | 275 | 277 | 21,047 | 805.74 |
| 1996-04-17 | 278 | 286 | 278 | 280 | 12,027 | 814.47 |
| 1996-04-16 | 295 | 298 | 280 | 288 | 55,123 | 837.74 |
| 1996-04-15 | 274 | 288 | 271 | 288 | 58,130 | 837.74 |
| 1996-04-12 | 269 | 274 | 265 | 269 | 18,040 | 782.47 |
| 1996-04-11 | 269 | 269 | 269 | 269 | 13,029 | 782.47 |
| 1996-04-10 | 266 | 269 | 260 | 265 | 29,065 | 770.83 |
| 1996-04-09 | 263 | 263 | 255 | 255 | 18,040 | 741.75 |
| 1996-04-08 | 269 | 269 | 262 | 264 | 21,047 | 767.92 |
| 1996-04-05 | 263 | 263 | 261 | 262 | 13,029 | 762.11 |
| 1996-04-04 | 248 | 264 | 248 | 261 | 30,067 | 759.20 |
| 1996-04-03 | 260 | 260 | 255 | 255 | 41,092 | 741.75 |
| 1996-04-02 | 267 | 282 | 267 | 267 | 60,134 | 776.65 |
| 1996-04-01 | 248 | 267 | 248 | 267 | 34,076 | 776.65 |
| 1996-03-29 | 242 | 247 | 242 | 247 | 26,058 | 718.47 |
| 1996-03-28 | 231 | 239 | 231 | 239 | 8,018 | 695.20 |
| 1996-03-26 | 234 | 234 | 231 | 231 | 4,009 | 671.93 |
| 1996-03-25 | 234 | 234 | 233 | 233 | 8,018 | 677.75 |
| 1996-03-22 | 233 | 233 | 233 | 233 | 5,011 | 677.75 |
| 1996-03-19 | 234 | 234 | 231 | 231 | 7,016 | 671.93 |
| 1996-03-18 | 227 | 237 | 227 | 237 | 8,018 | 689.39 |
| 1996-03-15 | 225 | 227 | 225 | 227 | 3,007 | 660.30 |
| 1996-03-14 | 222 | 224 | 222 | 224 | 4,009 | 651.57 |
| 1996-03-13 | 223 | 223 | 221 | 222 | 6,013 | 645.75 |
| 1996-03-12 | 223 | 223 | 221 | 221 | 6,013 | 642.85 |
| 1996-03-11 | 221 | 222 | 221 | 222 | 7,016 | 645.75 |
| 1996-03-08 | 221 | 221 | 221 | 221 | 3,007 | 642.85 |
| 1996-03-07 | 221 | 221 | 220 | 220 | 6,013 | 639.94 |
| 1996-03-04 | 220 | 220 | 220 | 220 | 4,009 | 639.94 |
| 1996-03-01 | 220 | 220 | 220 | 220 | 12,027 | 639.94 |
| 1996-02-29 | 220 | 220 | 220 | 220 | 3,007 | 639.94 |
| 1996-02-28 | 224 | 224 | 224 | 224 | 3,007 | 651.57 |
| 1996-02-26 | 223 | 223 | 221 | 221 | 2,004 | 642.85 |
| 1996-02-23 | 224 | 224 | 224 | 224 | 2,004 | 651.57 |
| 1996-02-22 | 230 | 230 | 230 | 230 | 1,002 | 669.03 |
| 1996-02-21 | 229 | 230 | 229 | 230 | 5,011 | 669.03 |
| 1996-02-16 | 234 | 234 | 230 | 230 | 3,007 | 669.03 |
| 1996-02-15 | 246 | 246 | 242 | 244 | 7,016 | 709.75 |
| 1996-02-14 | 249 | 249 | 248 | 248 | 6,013 | 721.38 |
| 1996-02-13 | 248 | 249 | 248 | 249 | 4,009 | 724.29 |
| 1996-02-09 | 250 | 250 | 249 | 249 | 10,022 | 724.29 |
| 1996-02-08 | 259 | 259 | 250 | 256 | 13,029 | 744.65 |
| 1996-02-07 | 245 | 259 | 245 | 254 | 40,089 | 738.84 |
| 1996-02-06 | 241 | 244 | 241 | 244 | 15,034 | 709.75 |
| 1996-02-05 | 238 | 241 | 234 | 241 | 12,027 | 701.02 |
| 1996-02-02 | 240 | 241 | 240 | 240 | 11,025 | 698.11 |
| 1996-02-01 | 240 | 242 | 240 | 242 | 6,013 | 703.93 |
| 1996-01-31 | 239 | 243 | 239 | 239 | 7,016 | 695.20 |
| 1996-01-30 | 229 | 229 | 225 | 229 | 20,045 | 666.12 |
| 1996-01-29 | 223 | 224 | 223 | 224 | 10,022 | 651.57 |
| 1996-01-26 | 226 | 226 | 222 | 223 | 13,029 | 648.66 |
| 1996-01-25 | 222 | 239 | 222 | 226 | 5,011 | 657.39 |
| 1996-01-24 | 230 | 231 | 220 | 220 | 17,038 | 639.94 |
| 1996-01-23 | 239 | 239 | 230 | 230 | 2,004 | 669.03 |
| 1996-01-22 | 241 | 241 | 241 | 241 | 5,011 | 701.02 |
| 1996-01-19 | 241 | 241 | 241 | 241 | 3,007 | 701.02 |
| 1996-01-18 | 249 | 249 | 241 | 241 | 16,036 | 701.02 |
| 1996-01-17 | 255 | 264 | 253 | 253 | 48,107 | 735.93 |
| 1996-01-16 | 250 | 254 | 249 | 253 | 57,128 | 735.93 |
| 1996-01-12 | 236 | 247 | 235 | 246 | 45,101 | 715.57 |
| 1996-01-11 | 227 | 236 | 225 | 236 | 24,054 | 686.48 |
| 1996-01-10 | 227 | 231 | 225 | 225 | 9,020 | 654.48 |
| 1996-01-09 | 228 | 229 | 224 | 229 | 7,016 | 666.12 |
| 1996-01-08 | 231 | 232 | 229 | 229 | 7,016 | 666.12 |
| 1996-01-05 | 231 | 234 | 231 | 234 | 5,011 | 680.66 |
| 1996-01-04 | 236 | 237 | 227 | 228 | 8,018 | 663.21 |
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
