3121 マーチャント・バンカーズ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	60	60	55	55	6,013	159.98
1999-12-28	56	57	55	55	4,009	159.98
1999-12-27	60	60	60	60	1,002	174.53
1999-12-24	60	60	55	55	3,007	159.98
1999-12-22	60	60	60	60	5,011	174.53
1999-12-21	60	60	57	60	7,016	174.53
1999-12-20	70	70	65	65	4,009	189.07
1999-12-17	65	65	65	65	1,002	189.07
1999-12-16	60	60	60	60	5,011	174.53
1999-12-15	65	65	60	60	7,016	174.53
1999-12-14	68	68	65	65	5,011	189.07
1999-12-13	70	70	70	70	3,007	203.62
1999-12-08	63	63	63	63	2,004	183.26
1999-12-07	70	70	70	70	4,009	203.62
1999-12-06	70	70	70	70	2,004	203.62
1999-12-03	70	70	70	70	6,013	203.62
1999-12-01	70	70	70	70	2,004	203.62
1999-11-30	70	70	70	70	2,004	203.62
1999-11-29	70	70	70	70	6,013	203.62
1999-11-26	70	70	70	70	1,002	203.62
1999-11-18	70	72	69	69	7,016	200.71
1999-11-17	68	68	68	68	1,002	197.80
1999-11-16	85	85	85	85	5,011	247.25
1999-11-15	69	69	55	55	4,009	159.98
1999-11-11	75	75	75	75	5,011	218.16
1999-11-09	75	79	75	75	8,018	218.16
1999-11-08	75	75	75	75	1,002	218.16
1999-11-05	79	79	79	79	2,004	229.80
1999-11-04	79	79	79	79	4,009	229.80
1999-11-02	80	80	79	79	6,013	229.80
1999-11-01	80	80	80	80	2,004	232.70
1999-10-29	80	80	80	80	2,004	232.70
1999-10-28	84	84	80	80	10,022	232.70
1999-10-26	80	80	80	80	3,007	232.70
1999-10-22	80	80	80	80	9,020	232.70
1999-10-19	83	83	83	83	1,002	241.43
1999-10-18	80	83	80	83	9,020	241.43
1999-10-15	85	85	80	80	5,011	232.70
1999-10-14	80	80	80	80	5,011	232.70
1999-10-13	80	80	80	80	1,002	232.70
1999-10-12	80	80	80	80	9,020	232.70
1999-10-06	80	80	80	80	1,002	232.70
1999-10-05	80	80	80	80	5,011	232.70
1999-10-04	80	80	80	80	6,013	232.70
1999-10-01	81	81	81	81	3,007	235.61
1999-09-30	80	80	80	80	1,002	232.70
1999-09-29	80	80	80	80	5,011	232.70
1999-09-28	80	80	80	80	1,002	232.70
1999-09-22	80	80	80	80	1,002	232.70
1999-09-20	81	81	80	80	8,018	232.70
1999-09-17	80	81	80	80	9,020	232.70
1999-09-16	81	81	81	81	4,009	235.61
1999-09-14	81	81	80	80	7,016	232.70
1999-09-10	82	82	80	80	6,013	232.70
1999-09-09	80	82	80	82	4,009	238.52
1999-09-08	83	83	82	82	7,016	238.52
1999-09-07	83	83	83	83	1,002	241.43
1999-09-06	83	83	82	82	6,013	238.52
1999-09-03	83	83	83	83	1,002	241.43
1999-09-01	83	83	83	83	3,007	241.43
1999-08-27	83	83	82	82	3,007	238.52
1999-08-25	90	90	90	90	1,002	261.79
1999-08-24	82	82	82	82	2,004	238.52
1999-08-23	82	82	82	82	1,002	238.52
1999-08-17	82	82	82	82	4,009	238.52
1999-08-16	82	82	82	82	1,002	238.52
1999-08-11	82	82	82	82	1,002	238.52
1999-08-09	82	82	82	82	4,009	238.52
1999-08-03	85	85	80	80	18,040	232.70
1999-08-02	95	95	80	80	17,038	232.70
1999-07-28	95	95	95	95	1,002	276.34
1999-07-27	89	89	89	89	5,011	258.88
1999-07-26	90	90	89	89	13,029	258.88
1999-07-23	87	90	87	90	21,047	261.79
1999-07-22	96	96	90	90	3,007	261.79
1999-07-21	98	98	98	98	1,002	285.06
1999-07-16	100	100	100	100	1,002	290.88
1999-07-15	96	96	96	96	1,002	279.25
1999-07-14	96	96	96	96	1,002	279.25
1999-07-13	95	95	95	95	3,007	276.34
1999-07-12	90	102	90	102	3,007	296.70
1999-07-09	103	103	103	103	1,002	299.61
1999-07-07	93	103	93	103	6,013	299.61
1999-07-06	103	103	96	103	10,022	299.61
1999-07-05	95	104	95	104	6,013	302.52
1999-07-02	96	96	96	96	4,009	279.25
1999-07-01	97	97	96	96	2,004	279.25
1999-06-30	96	98	94	94	6,013	273.43
1999-06-29	94	94	94	94	1,002	273.43
1999-06-28	92	92	92	92	2,004	267.61
1999-06-24	100	100	100	100	3,007	290.88
1999-06-23	100	100	100	100	8,018	290.88
1999-06-22	104	105	103	103	8,018	299.61
1999-06-21	100	105	100	104	17,038	302.52
1999-06-18	99	100	98	100	18,040	290.88
1999-06-17	89	98	89	98	17,038	285.06
1999-06-16	90	90	90	90	4,009	261.79
1999-06-15	90	90	90	90	3,007	261.79
1999-06-11	90	90	87	90	10,022	261.79
1999-06-09	84	89	84	88	7,016	255.98
1999-06-08	83	83	83	83	3,007	241.43
1999-06-07	83	89	81	81	12,027	235.61
1999-06-04	88	88	82	82	10,022	238.52
1999-06-03	88	88	85	88	12,027	255.98
1999-06-01	88	88	88	88	3,007	255.98
1999-05-31	88	88	88	88	3,007	255.98
1999-05-27	91	91	91	91	2,004	264.70
1999-05-25	92	92	92	92	1,002	267.61
1999-05-24	88	95	88	93	8,018	270.52
1999-05-21	86	86	86	86	2,004	250.16
1999-05-18	90	90	76	86	18,040	250.16
1999-05-17	90	92	90	92	13,029	267.61
1999-05-14	88	90	88	90	4,009	261.79
1999-05-13	90	90	88	88	2,004	255.98
1999-05-12	90	90	90	90	7,016	261.79
1999-05-11	92	93	89	90	10,022	261.79
1999-05-10	90	92	90	90	16,036	261.79
1999-05-07	89	90	89	89	12,027	258.88
1999-05-06	89	89	89	89	4,009	258.88
1999-04-30	82	85	82	85	20,045	247.25
1999-04-28	89	89	80	80	4,009	232.70
1999-04-27	90	90	90	90	5,011	261.79
1999-04-26	90	93	90	93	5,011	270.52
1999-04-22	84	93	84	93	2,004	270.52
1999-04-21	86	93	86	93	2,004	270.52
1999-04-20	89	89	89	89	3,007	258.88
1999-04-19	94	94	94	94	2,004	273.43
1999-04-16	90	90	89	89	2,004	258.88
1999-04-15	88	92	88	92	8,018	267.61
1999-04-14	90	90	90	90	3,007	261.79
1999-04-13	90	91	90	90	8,018	261.79
1999-04-12	90	92	90	92	48,107	267.61
1999-04-09	88	90	88	90	9,020	261.79
1999-04-08	79	84	79	80	43,096	232.70
1999-04-07	70	70	70	70	24,054	203.62
1999-04-06	70	70	70	70	10,022	203.62
1999-04-05	69	69	69	69	5,011	200.71
1999-04-02	70	70	70	70	10,022	203.62
1999-03-31	69	70	69	70	3,007	203.62
1999-03-30	70	70	70	70	4,009	203.62
1999-03-29	70	70	70	70	6,013	203.62
1999-03-26	65	70	64	70	7,016	203.62
1999-03-25	65	65	65	65	3,007	189.07
1999-03-24	69	69	69	69	3,007	200.71
1999-03-23	70	70	65	65	3,007	189.07
1999-03-18	73	73	72	72	8,018	209.43
1999-03-17	73	73	69	73	10,022	212.34
1999-03-16	57	74	57	74	10,022	215.25
1999-03-15	66	70	66	70	15,034	203.62
1999-03-11	66	66	66	66	3,007	191.98
1999-03-10	60	63	60	63	5,011	183.26
1999-03-09	56	59	56	57	16,036	165.80
1999-03-05	55	55	55	55	3,007	159.98
1999-03-04	55	55	55	55	4,009	159.98
1999-03-02	60	60	53	53	8,018	154.17
1999-03-01	60	60	60	60	3,007	174.53
1999-02-22	60	60	60	60	1,002	174.53
1999-02-17	60	60	60	60	4,009	174.53
1999-02-10	55	60	55	60	4,009	174.53
1999-02-02	53	63	53	63	3,007	183.26
1999-02-01	60	65	60	65	3,007	189.07
1999-01-29	59	60	59	60	13,029	174.53
1999-01-26	62	62	62	62	3,007	180.35
1999-01-25	59	59	59	59	2,004	171.62
1999-01-22	54	60	51	60	8,018	174.53
1999-01-20	54	54	54	54	3,007	157.08
1999-01-11	60	60	60	60	4,009	174.53
1999-01-08	60	60	60	60	8,018	174.53
1999-01-07	60	60	60	60	1,002	174.53
1999-01-05	63	63	63	63	3,007	183.26

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