3121 マーチャント・バンカーズ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	60	63	60	63	5,011	183.26
1998-12-18	56	56	56	56	5,011	162.89
1998-12-17	59	59	59	59	1,002	171.62
1998-12-16	60	60	59	59	7,016	171.62
1998-12-15	60	60	60	60	4,009	174.53
1998-12-14	62	62	61	61	4,009	177.44
1998-12-04	63	63	63	63	1,002	183.26
1998-12-03	65	66	65	65	4,009	189.07
1998-12-02	65	65	65	65	4,009	189.07
1998-12-01	69	69	63	63	9,020	183.26
1998-11-27	63	69	63	69	5,011	200.71
1998-11-25	62	62	62	62	2,004	180.35
1998-11-24	58	63	58	63	15,034	183.26
1998-11-19	59	59	58	58	4,009	168.71
1998-11-17	55	55	55	55	2,004	159.98
1998-11-12	53	53	53	53	5,011	154.17
1998-11-10	51	51	51	51	4,009	148.35
1998-11-06	50	51	50	51	3,007	148.35
1998-11-05	55	55	55	55	1,002	159.98
1998-11-04	56	56	56	56	2,004	162.89
1998-11-02	50	54	50	54	5,011	157.08
1998-10-28	50	50	50	50	4,009	145.44
1998-10-23	53	53	52	52	6,013	151.26
1998-10-22	52	53	52	53	6,013	154.17
1998-10-21	51	52	49	49	10,022	142.53
1998-10-20	52	52	52	52	1,002	151.26
1998-10-16	52	52	52	52	2,004	151.26
1998-10-15	52	52	52	52	5,011	151.26
1998-10-14	56	56	52	52	4,009	151.26
1998-10-08	56	56	56	56	3,007	162.89
1998-10-07	48	54	48	54	20,045	157.08
1998-10-06	50	50	50	50	1,002	145.44
1998-10-05	50	50	50	50	2,004	145.44
1998-10-02	45	49	45	49	2,004	142.53
1998-10-01	50	50	50	50	1,002	145.44
1998-09-30	50	50	50	50	4,009	145.44
1998-09-29	52	52	51	51	12,027	148.35
1998-09-22	54	54	54	54	8,018	157.08
1998-09-18	56	56	50	50	37,083	145.44
1998-09-17	56	56	56	56	4,009	162.89
1998-09-14	56	56	56	56	5,011	162.89
1998-09-11	62	62	56	56	11,025	162.89
1998-09-10	65	65	65	65	1,002	189.07
1998-09-09	66	66	66	66	2,004	191.98
1998-09-08	65	66	65	66	11,025	191.98
1998-09-01	76	76	76	76	1,002	221.07
1998-08-28	80	80	80	80	1,002	232.70
1998-08-24	81	81	80	80	3,007	232.70
1998-08-20	81	81	81	81	1,002	235.61
1998-08-19	80	80	80	80	1,002	232.70
1998-08-14	85	85	85	85	1,002	247.25
1998-08-12	80	80	80	80	1,002	232.70
1998-08-07	82	82	82	82	1,002	238.52
1998-08-06	82	82	80	80	2,004	232.70
1998-08-05	82	82	82	82	1,002	238.52
1998-08-04	83	83	82	82	11,025	238.52
1998-08-03	82	83	82	83	2,004	241.43
1998-07-31	82	82	82	82	1,002	238.52
1998-07-30	84	84	84	84	1,002	244.34
1998-07-29	84	84	84	84	2,004	244.34
1998-07-28	84	84	84	84	3,007	244.34
1998-07-27	84	84	84	84	12,027	244.34
1998-07-24	84	84	84	84	1,002	244.34
1998-07-22	88	88	82	82	4,009	238.52
1998-07-17	89	89	89	89	2,004	258.88
1998-07-14	89	89	89	89	4,009	258.88
1998-07-10	78	78	78	78	10,022	226.89
1998-07-09	100	100	95	95	2,004	276.34
1998-07-08	101	101	101	101	3,007	293.79
1998-07-07	100	104	97	98	8,018	285.06
1998-07-06	95	95	93	93	5,011	270.52
1998-07-03	95	95	95	95	1,002	276.34
1998-07-02	95	95	95	95	1,002	276.34
1998-07-01	87	90	84	84	9,020	244.34
1998-06-29	87	87	87	87	3,007	253.07
1998-06-26	85	85	85	85	2,004	247.25
1998-06-25	85	85	85	85	2,004	247.25
1998-06-24	87	87	84	84	2,004	244.34
1998-06-23	88	88	87	87	5,011	253.07
1998-06-18	89	89	89	89	1,002	258.88
1998-06-16	87	87	87	87	1,002	253.07
1998-06-15	85	85	85	85	1,002	247.25
1998-06-09	83	83	83	83	1,002	241.43
1998-06-08	90	90	83	83	5,011	241.43
1998-06-04	91	91	90	90	3,007	261.79
1998-06-02	92	92	92	92	1,002	267.61
1998-05-28	92	92	92	92	6,013	267.61
1998-05-27	92	92	92	92	3,007	267.61
1998-05-25	92	92	92	92	4,009	267.61
1998-05-15	92	92	92	92	4,009	267.61
1998-05-14	92	92	92	92	3,007	267.61
1998-05-06	99	99	90	90	8,018	261.79
1998-05-01	99	99	99	99	1,002	287.97
1998-04-30	91	91	91	91	2,004	264.70
1998-04-28	90	90	90	90	7,016	261.79
1998-04-27	105	105	105	105	1,002	305.42
1998-04-24	100	100	100	100	3,007	290.88
1998-04-23	104	104	100	100	9,020	290.88
1998-04-20	103	108	103	108	2,004	314.15
1998-04-16	104	104	104	104	1,002	302.52
1998-04-15	105	105	105	105	3,007	305.42
1998-04-07	110	110	110	110	3,007	319.97
1998-04-06	100	100	100	100	1,002	290.88
1998-04-03	91	91	91	91	7,016	264.70
1998-04-02	91	91	86	86	2,004	250.16
1998-04-01	100	100	100	100	2,004	290.88
1998-03-31	105	105	105	105	1,002	305.42
1998-03-27	118	118	118	118	5,011	343.24
1998-03-26	120	120	120	120	1,002	349.06
1998-03-24	110	110	110	110	3,007	319.97
1998-03-23	107	107	107	107	1,002	311.24
1998-03-20	102	102	102	102	4,009	296.70
1998-03-19	110	112	110	112	2,004	325.79
1998-03-18	110	110	110	110	10,022	319.97
1998-03-17	120	120	110	110	4,009	319.97
1998-03-16	122	122	120	120	4,009	349.06
1998-03-13	122	122	122	122	1,002	354.87
1998-03-09	122	122	122	122	1,002	354.87
1998-03-03	124	124	124	124	1,002	360.69
1998-03-02	111	119	111	119	6,013	346.15
1998-02-26	110	110	110	110	1,002	319.97
1998-02-25	118	118	118	118	1,002	343.24
1998-02-24	117	118	117	118	2,004	343.24
1998-02-23	120	120	120	120	1,002	349.06
1998-02-20	115	115	115	115	1,002	334.51
1998-02-18	120	120	120	120	1,002	349.06
1998-02-16	129	129	125	125	3,007	363.60
1998-02-13	130	130	130	130	5,011	378.14
1998-02-12	134	134	134	134	2,004	389.78
1998-02-10	143	145	137	137	15,034	398.51
1998-02-09	130	136	130	136	19,043	395.60
1998-02-06	114	120	114	120	4,009	349.06
1998-02-05	114	114	114	114	15,034	331.60
1998-01-30	118	129	118	129	5,011	375.24
1998-01-29	143	143	143	143	12,027	415.96
1998-01-28	130	143	130	138	37,083	401.42
1998-01-27	115	118	115	118	16,036	343.24
1998-01-26	102	115	102	111	22,049	322.88
1998-01-23	98	105	98	105	7,016	305.42
1998-01-22	85	96	85	96	14,031	279.25
1998-01-21	89	99	89	92	14,031	267.61
1998-01-19	80	85	76	85	7,016	247.25
1998-01-14	76	76	76	76	1,002	221.07
1998-01-13	75	93	75	89	15,034	258.88
1998-01-12	75	75	75	75	28,063	218.16
1998-01-09	85	85	76	76	4,009	221.07
1998-01-07	72	75	72	75	3,007	218.16

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