9980 MRKホールディングス(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 | 3,900 | 3,900 | 3,890 | 3,890 | 2,500 | 1,296.67 |
| 1996-12-27 | 3,890 | 3,900 | 3,890 | 3,900 | 9,900 | 1,300 |
| 1996-12-26 | 3,910 | 3,910 | 3,890 | 3,890 | 2,900 | 1,296.67 |
| 1996-12-25 | 4,000 | 4,000 | 3,880 | 3,900 | 9,800 | 1,300 |
| 1996-12-24 | 3,950 | 3,990 | 3,930 | 3,930 | 7,700 | 1,310 |
| 1996-12-20 | 3,900 | 4,070 | 3,900 | 4,000 | 18,500 | 1,333.33 |
| 1996-12-19 | 3,940 | 3,940 | 3,900 | 3,900 | 21,000 | 1,300 |
| 1996-12-18 | 3,980 | 3,980 | 3,920 | 3,940 | 21,000 | 1,313.33 |
| 1996-12-17 | 4,040 | 4,040 | 3,970 | 3,980 | 8,600 | 1,326.67 |
| 1996-12-16 | 4,040 | 4,100 | 4,000 | 4,040 | 5,900 | 1,346.67 |
| 1996-12-13 | 4,000 | 4,050 | 3,980 | 4,040 | 5,100 | 1,346.67 |
| 1996-12-12 | 4,000 | 4,000 | 3,970 | 4,000 | 20,700 | 1,333.33 |
| 1996-12-11 | 4,010 | 4,030 | 3,990 | 3,990 | 7,600 | 1,330 |
| 1996-12-10 | 4,000 | 4,010 | 3,970 | 4,000 | 20,200 | 1,333.33 |
| 1996-12-09 | 4,030 | 4,080 | 4,000 | 4,000 | 13,200 | 1,333.33 |
| 1996-12-06 | 4,030 | 4,040 | 4,010 | 4,030 | 7,000 | 1,343.33 |
| 1996-12-05 | 4,010 | 4,050 | 4,010 | 4,030 | 7,100 | 1,343.33 |
| 1996-12-04 | 4,020 | 4,160 | 4,010 | 4,010 | 10,800 | 1,336.67 |
| 1996-12-03 | 4,190 | 4,200 | 4,110 | 4,110 | 6,300 | 1,370 |
| 1996-12-02 | 4,090 | 4,100 | 4,090 | 4,100 | 6,700 | 1,366.67 |
| 1996-11-29 | 4,000 | 4,050 | 3,990 | 4,050 | 23,200 | 1,350 |
| 1996-11-28 | 4,120 | 4,120 | 4,000 | 4,000 | 36,200 | 1,333.33 |
| 1996-11-27 | 4,260 | 4,270 | 4,100 | 4,100 | 13,100 | 1,366.67 |
| 1996-11-26 | 4,390 | 4,390 | 4,250 | 4,300 | 14,100 | 1,433.33 |
| 1996-11-25 | 4,250 | 4,400 | 4,250 | 4,400 | 16,300 | 1,466.67 |
| 1996-11-22 | 4,410 | 4,410 | 4,200 | 4,200 | 11,400 | 1,400 |
| 1996-11-21 | 4,430 | 4,480 | 4,400 | 4,430 | 22,500 | 1,476.67 |
| 1996-11-20 | 4,310 | 4,450 | 4,310 | 4,430 | 10,900 | 1,476.67 |
| 1996-11-19 | 4,650 | 4,650 | 4,450 | 4,450 | 14,100 | 1,483.33 |
| 1996-11-18 | 4,550 | 4,730 | 4,510 | 4,650 | 49,600 | 1,550 |
| 1996-11-15 | 4,350 | 4,640 | 4,310 | 4,610 | 52,000 | 1,536.67 |
| 1996-11-14 | 3,960 | 4,210 | 3,960 | 4,140 | 30,500 | 1,380 |
| 1996-11-13 | 3,970 | 3,970 | 3,910 | 3,930 | 36,000 | 1,310 |
| 1996-11-12 | 4,200 | 4,200 | 3,900 | 3,960 | 84,400 | 1,320 |
| 1996-11-11 | 4,310 | 4,310 | 4,230 | 4,270 | 20,100 | 1,423.33 |
| 1996-11-08 | 4,350 | 4,450 | 4,350 | 4,360 | 13,400 | 1,453.33 |
| 1996-11-07 | 4,590 | 4,590 | 4,450 | 4,450 | 12,100 | 1,483.33 |
| 1996-11-06 | 4,650 | 4,650 | 4,580 | 4,590 | 27,400 | 1,530 |
| 1996-11-05 | 4,600 | 4,670 | 4,600 | 4,650 | 18,700 | 1,550 |
| 1996-11-01 | 4,700 | 4,700 | 4,600 | 4,600 | 29,000 | 1,533.33 |
| 1996-10-31 | 4,760 | 4,910 | 4,700 | 4,700 | 71,300 | 1,566.67 |
| 1996-10-30 | 4,490 | 4,600 | 4,420 | 4,600 | 62,100 | 1,533.33 |
| 1996-10-29 | 4,160 | 4,600 | 4,150 | 4,470 | 70,100 | 1,490 |
| 1996-10-28 | 4,490 | 4,490 | 4,080 | 4,180 | 94,700 | 1,393.33 |
| 1996-10-25 | 4,870 | 4,870 | 4,490 | 4,490 | 61,100 | 1,496.67 |
| 1996-10-24 | 5,280 | 5,280 | 4,980 | 4,990 | 50,000 | 1,663.33 |
| 1996-10-23 | 5,360 | 5,360 | 5,280 | 5,280 | 15,100 | 1,760 |
| 1996-10-22 | 5,360 | 5,400 | 5,280 | 5,360 | 22,600 | 1,786.67 |
| 1996-10-21 | 5,420 | 5,450 | 5,320 | 5,360 | 21,700 | 1,786.67 |
| 1996-10-18 | 5,200 | 5,450 | 5,200 | 5,300 | 230,400 | 1,766.67 |
| 1996-10-17 | 5,400 | 5,400 | 5,400 | 5,400 | 15,300 | 1,800 |
| 1996-10-16 | 6,400 | 6,400 | 6,400 | 6,400 | 6,800 | 2,133.33 |
| 1996-10-15 | 7,150 | 7,400 | 7,150 | 7,400 | 3,900 | 2,466.67 |
| 1996-10-14 | 7,420 | 7,430 | 7,400 | 7,400 | 2,100 | 2,466.67 |
| 1996-10-11 | 7,440 | 7,440 | 7,400 | 7,420 | 17,200 | 2,473.33 |
| 1996-10-09 | 7,440 | 7,440 | 7,370 | 7,420 | 6,600 | 2,473.33 |
| 1996-10-08 | 7,340 | 7,360 | 7,340 | 7,340 | 14,800 | 2,446.67 |
| 1996-10-07 | 7,160 | 7,340 | 7,100 | 7,340 | 5,100 | 2,446.67 |
| 1996-10-04 | 7,150 | 7,160 | 7,140 | 7,160 | 7,100 | 2,386.67 |
| 1996-10-03 | 7,150 | 7,150 | 7,100 | 7,150 | 6,500 | 2,383.33 |
| 1996-10-02 | 7,300 | 7,300 | 7,120 | 7,200 | 3,200 | 2,400 |
| 1996-10-01 | 7,400 | 7,400 | 7,100 | 7,350 | 11,500 | 2,450 |
| 1996-09-30 | 7,260 | 7,300 | 7,150 | 7,300 | 4,700 | 2,433.33 |
| 1996-09-27 | 7,100 | 7,400 | 7,050 | 7,400 | 9,600 | 2,466.67 |
| 1996-09-26 | 7,200 | 7,400 | 7,200 | 7,400 | 6,800 | 2,466.67 |
| 1996-09-25 | 7,600 | 7,600 | 7,400 | 7,400 | 4,300 | 2,466.67 |
| 1996-09-24 | 7,200 | 7,400 | 7,110 | 7,400 | 3,200 | 2,466.67 |
| 1996-09-20 | 7,400 | 7,450 | 7,400 | 7,400 | 6,200 | 2,466.67 |
| 1996-09-19 | 7,500 | 7,550 | 7,400 | 7,400 | 6,100 | 2,466.67 |
| 1996-09-18 | 7,390 | 7,500 | 7,300 | 7,500 | 18,400 | 2,500 |
| 1996-09-17 | 7,390 | 7,400 | 7,300 | 7,400 | 6,500 | 2,466.67 |
| 1996-09-13 | 7,200 | 7,400 | 7,200 | 7,400 | 4,700 | 2,466.67 |
| 1996-09-12 | 7,300 | 7,400 | 7,010 | 7,400 | 5,500 | 2,466.67 |
| 1996-09-11 | 7,380 | 7,380 | 7,100 | 7,370 | 4,100 | 2,456.67 |
| 1996-09-10 | 7,290 | 7,390 | 7,050 | 7,390 | 4,000 | 2,463.33 |
| 1996-09-09 | 7,410 | 7,420 | 7,360 | 7,410 | 11,400 | 2,470 |
| 1996-09-06 | 7,490 | 7,500 | 7,410 | 7,410 | 17,200 | 2,470 |
| 1996-09-05 | 7,040 | 7,500 | 7,000 | 7,500 | 26,700 | 2,500 |
| 1996-09-04 | 7,250 | 7,250 | 6,800 | 7,100 | 20,300 | 2,366.67 |
| 1996-09-03 | 7,450 | 7,450 | 7,200 | 7,300 | 7,300 | 2,433.33 |
| 1996-09-02 | 7,620 | 7,620 | 7,400 | 7,500 | 19,200 | 2,500 |
| 1996-08-30 | 7,700 | 7,700 | 7,460 | 7,620 | 13,200 | 2,540 |
| 1996-08-29 | 7,600 | 7,750 | 7,600 | 7,710 | 8,600 | 2,570 |
| 1996-08-28 | 7,800 | 7,800 | 7,600 | 7,750 | 17,400 | 2,583.33 |
| 1996-08-27 | 8,170 | 8,170 | 7,950 | 8,000 | 22,600 | 2,666.67 |
| 1996-08-26 | 8,930 | 8,930 | 8,880 | 8,930 | 12,600 | 2,706.06 |
| 1996-08-23 | 8,980 | 8,980 | 8,700 | 8,930 | 10,100 | 2,706.06 |
| 1996-08-22 | 8,990 | 9,050 | 8,950 | 8,950 | 8,700 | 2,712.12 |
| 1996-08-21 | 8,950 | 9,050 | 8,950 | 9,050 | 11,800 | 2,742.42 |
| 1996-08-20 | 8,980 | 9,050 | 8,910 | 9,050 | 7,000 | 2,742.42 |
| 1996-08-19 | 8,920 | 8,950 | 8,920 | 8,950 | 16,000 | 2,712.12 |
| 1996-08-16 | 8,920 | 8,980 | 8,920 | 8,920 | 13,500 | 2,703.03 |
| 1996-08-15 | 8,940 | 8,940 | 8,910 | 8,920 | 10,400 | 2,703.03 |
| 1996-08-14 | 8,780 | 8,940 | 8,750 | 8,930 | 26,300 | 2,706.06 |
| 1996-08-13 | 8,950 | 9,010 | 8,900 | 8,940 | 24,800 | 2,709.09 |
| 1996-08-12 | 9,180 | 9,180 | 9,090 | 9,150 | 16,100 | 2,772.73 |
| 1996-08-09 | 9,210 | 9,220 | 9,100 | 9,210 | 21,600 | 2,790.91 |
| 1996-08-08 | 9,110 | 9,210 | 9,100 | 9,210 | 9,100 | 2,790.91 |
| 1996-08-07 | 9,300 | 9,300 | 9,150 | 9,210 | 10,100 | 2,790.91 |
| 1996-08-06 | 9,400 | 9,400 | 9,200 | 9,400 | 6,000 | 2,848.48 |
| 1996-08-05 | 9,310 | 9,400 | 9,200 | 9,400 | 17,900 | 2,848.48 |
| 1996-08-02 | 9,200 | 9,300 | 9,200 | 9,300 | 28,300 | 2,818.18 |
| 1996-08-01 | 9,440 | 9,440 | 9,300 | 9,310 | 39,900 | 2,821.21 |
| 1996-07-31 | 9,480 | 9,480 | 9,350 | 9,440 | 20,200 | 2,860.61 |
| 1996-07-30 | 9,450 | 9,480 | 9,420 | 9,480 | 18,200 | 2,872.73 |
| 1996-07-29 | 9,480 | 9,480 | 9,400 | 9,480 | 33,100 | 2,872.73 |
| 1996-07-26 | 9,450 | 9,480 | 9,350 | 9,450 | 26,300 | 2,863.64 |
| 1996-07-25 | 9,160 | 9,480 | 9,160 | 9,450 | 14,700 | 2,863.64 |
| 1996-07-24 | 9,050 | 9,200 | 9,030 | 9,150 | 14,400 | 2,772.73 |
| 1996-07-23 | 8,880 | 9,040 | 8,880 | 9,020 | 6,900 | 2,733.33 |
| 1996-07-22 | 9,250 | 9,260 | 9,000 | 9,000 | 9,400 | 2,727.27 |
| 1996-07-19 | 9,450 | 9,480 | 9,200 | 9,250 | 13,500 | 2,803.03 |
| 1996-07-18 | 9,490 | 9,490 | 9,400 | 9,450 | 17,800 | 2,863.64 |
| 1996-07-17 | 9,500 | 9,580 | 9,500 | 9,500 | 13,500 | 2,878.79 |
| 1996-07-16 | 9,690 | 9,690 | 9,410 | 9,600 | 42,200 | 2,909.09 |
| 1996-07-15 | 9,600 | 9,770 | 9,600 | 9,700 | 9,900 | 2,939.39 |
| 1996-07-12 | 9,630 | 9,750 | 9,550 | 9,700 | 15,400 | 2,939.39 |
| 1996-07-11 | 9,620 | 9,700 | 9,600 | 9,650 | 11,200 | 2,924.24 |
| 1996-07-10 | 9,620 | 9,750 | 9,620 | 9,650 | 26,100 | 2,924.24 |
| 1996-07-09 | 9,700 | 9,750 | 9,610 | 9,620 | 23,400 | 2,915.15 |
| 1996-07-08 | 9,600 | 9,850 | 9,600 | 9,800 | 17,100 | 2,969.70 |
| 1996-07-05 | 9,980 | 9,990 | 9,880 | 9,900 | 26,800 | 3,000 |
| 1996-07-04 | 10,100 | 10,100 | 9,950 | 9,980 | 33,000 | 3,024.24 |
| 1996-07-03 | 10,100 | 10,100 | 9,960 | 10,100 | 62,300 | 3,060.61 |
| 1996-07-02 | 10,000 | 10,200 | 9,950 | 10,100 | 75,500 | 3,060.61 |
| 1996-07-01 | 9,850 | 10,000 | 9,780 | 10,000 | 74,400 | 3,030.30 |
| 1996-06-28 | 9,850 | 9,890 | 9,780 | 9,850 | 46,200 | 2,984.85 |
| 1996-06-27 | 9,850 | 9,850 | 9,750 | 9,810 | 20,700 | 2,972.73 |
| 1996-06-26 | 9,900 | 9,900 | 9,720 | 9,810 | 45,100 | 2,972.73 |
| 1996-06-25 | 9,900 | 9,900 | 9,680 | 9,800 | 118,200 | 2,969.70 |
| 1996-06-24 | 9,790 | 9,970 | 9,750 | 9,880 | 66,500 | 2,993.94 |
| 1996-06-21 | 9,550 | 9,750 | 9,550 | 9,700 | 71,700 | 2,939.39 |
| 1996-06-20 | 9,570 | 9,590 | 9,470 | 9,550 | 64,500 | 2,893.94 |
| 1996-06-19 | 9,360 | 9,550 | 9,350 | 9,550 | 56,900 | 2,893.94 |
| 1996-06-18 | 9,390 | 9,390 | 9,300 | 9,370 | 38,900 | 2,839.39 |
| 1996-06-17 | 9,450 | 9,460 | 9,360 | 9,370 | 35,600 | 2,839.39 |
| 1996-06-14 | 9,300 | 9,540 | 9,250 | 9,400 | 141,900 | 2,848.48 |
| 1996-06-13 | 9,170 | 9,380 | 9,170 | 9,300 | 119,800 | 2,818.18 |
| 1996-06-12 | 9,100 | 9,160 | 9,070 | 9,150 | 32,200 | 2,772.73 |
| 1996-06-11 | 9,070 | 9,090 | 9,060 | 9,080 | 17,700 | 2,751.52 |
| 1996-06-10 | 9,060 | 9,120 | 9,060 | 9,090 | 18,800 | 2,754.55 |
| 1996-06-07 | 9,050 | 9,080 | 9,010 | 9,080 | 24,500 | 2,751.52 |
| 1996-06-06 | 9,080 | 9,080 | 9,050 | 9,050 | 14,600 | 2,742.42 |
| 1996-06-05 | 9,080 | 9,140 | 9,050 | 9,090 | 30,600 | 2,754.55 |
| 1996-06-04 | 9,250 | 9,250 | 9,050 | 9,050 | 151,000 | 2,742.42 |
分割・併合履歴 ： [2004-11-25]1株→3株 [1996-08-27]1株→1.1株 [1995-08-28]1株→1.3株 [1994-08-26]1株→1.3株
