9980 MRKホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	690	710	680	710	13,400	236.67
1997-12-29	699	699	680	680	13,300	226.67
1997-12-26	680	700	680	699	9,400	233
1997-12-25	690	690	680	690	27,300	230
1997-12-24	660	680	652	680	18,200	226.67
1997-12-22	700	700	660	670	13,100	223.33
1997-12-19	739	740	670	700	17,600	233.33
1997-12-18	730	740	719	739	41,400	246.33
1997-12-17	651	695	650	686	31,300	228.67
1997-12-16	678	680	650	650	23,800	216.67
1997-12-15	692	707	678	678	19,900	226
1997-12-12	706	730	680	681	30,200	227
1997-12-11	701	720	701	710	54,300	236.67
1997-12-10	745	760	701	701	35,300	233.67
1997-12-09	760	779	760	760	9,500	253.33
1997-12-08	780	780	750	760	11,600	253.33
1997-12-05	780	788	760	760	6,900	253.33
1997-12-04	820	820	780	800	9,100	266.67
1997-12-03	835	835	820	820	5,100	273.33
1997-12-02	835	854	830	835	14,100	278.33
1997-12-01	805	850	804	835	28,200	278.33
1997-11-28	737	800	730	800	5,300	266.67
1997-11-27	759	765	736	736	33,800	245.33
1997-11-26	826	826	731	779	74,800	259.67
1997-11-25	850	851	830	831	21,600	277
1997-11-21	860	868	853	860	32,000	286.67
1997-11-20	870	880	863	863	26,400	287.67
1997-11-19	900	900	880	880	10,900	293.33
1997-11-18	915	915	905	905	8,500	301.67
1997-11-17	890	920	890	905	9,600	301.67
1997-11-14	910	924	900	915	40,000	305
1997-11-13	880	910	880	910	8,300	303.33
1997-11-12	901	930	890	900	11,000	300
1997-11-11	882	930	878	930	35,700	310
1997-11-10	910	910	881	881	25,100	293.67
1997-11-07	938	939	884	910	14,200	303.33
1997-11-06	950	971	920	949	58,600	316.33
1997-11-05	895	940	885	940	30,200	313.33
1997-11-04	880	900	880	895	23,600	298.33
1997-10-31	870	900	865	900	13,300	300
1997-10-30	918	923	860	890	26,800	296.67
1997-10-29	900	930	890	909	30,500	303
1997-10-28	850	850	850	850	39,100	283.33
1997-10-27	930	930	893	900	29,800	300
1997-10-24	912	975	912	950	110,500	316.67
1997-10-23	944	1,000	934	942	222,000	314
1997-10-22	867	934	840	934	246,200	311.33
1997-10-21	834	834	834	834	9,000	278
1997-10-17	620	650	618	634	17,500	211.33
1997-10-16	605	620	600	620	34,500	206.67
1997-10-15	581	619	581	605	23,000	201.67
1997-10-14	590	590	570	579	32,500	193
1997-10-13	600	600	570	570	41,500	190
1997-10-09	570	575	570	570	68,100	190
1997-10-08	580	585	570	570	61,300	190
1997-10-07	610	610	585	585	24,500	195
1997-10-06	597	610	596	610	35,400	203.33
1997-10-03	600	610	600	610	55,300	203.33
1997-10-02	610	630	610	615	38,900	205
1997-10-01	585	609	570	609	69,200	203
1997-09-30	571	620	571	590	108,700	196.67
1997-09-29	589	590	556	570	103,100	190
1997-09-26	702	711	601	601	205,600	200.33
1997-09-25	730	731	700	701	116,300	233.67
1997-09-24	790	800	759	760	70,000	253.33
1997-09-22	820	820	810	810	39,900	270
1997-09-19	840	841	820	820	58,600	273.33
1997-09-18	880	880	850	850	23,500	283.33
1997-09-17	856	880	856	879	32,500	293
1997-09-16	884	884	856	860	24,200	286.67
1997-09-12	885	889	885	885	19,300	295
1997-09-11	890	900	887	888	4,900	296
1997-09-10	900	910	884	884	12,200	294.67
1997-09-09	910	915	900	900	9,200	300
1997-09-08	910	920	906	915	7,600	305
1997-09-05	900	909	887	909	17,200	303
1997-09-04	900	900	885	890	2,800	296.67
1997-09-03	896	900	885	900	12,200	300
1997-09-02	900	901	880	895	15,600	298.33
1997-09-01	950	950	900	900	45,700	300
1997-08-29	905	920	890	920	32,300	306.67
1997-08-28	862	885	855	885	6,600	295
1997-08-27	880	880	863	863	8,400	287.67
1997-08-26	880	880	861	880	6,500	293.33
1997-08-25	881	900	880	890	13,800	296.67
1997-08-22	872	882	860	861	16,500	287
1997-08-21	890	890	870	890	18,600	296.67
1997-08-20	875	915	870	915	18,500	305
1997-08-19	894	894	856	860	20,300	286.67
1997-08-18	851	894	851	894	32,600	298
1997-08-15	855	878	845	878	11,100	292.67
1997-08-14	855	865	850	865	19,200	288.33
1997-08-13	851	870	850	855	21,600	285
1997-08-12	850	857	850	852	16,300	284
1997-08-11	851	875	850	875	13,900	291.67
1997-08-08	890	890	851	880	13,000	293.33
1997-08-07	900	918	885	910	18,000	303.33
1997-08-06	890	929	870	929	38,700	309.67
1997-08-05	924	924	890	895	32,400	298.33
1997-08-04	901	930	901	924	36,000	308
1997-08-01	969	969	915	915	120,900	305
1997-07-31	939	939	939	939	14,100	313
1997-07-30	830	840	821	839	12,200	279.67
1997-07-29	840	850	840	840	18,800	280
1997-07-28	822	850	822	850	14,800	283.33
1997-07-25	845	850	820	820	24,400	273.33
1997-07-24	870	870	845	845	76,500	281.67
1997-07-23	845	890	845	870	107,000	290
1997-07-22	855	855	855	855	159,000	285
1997-07-18	960	960	940	955	38,900	318.33
1997-07-17	967	970	960	961	11,800	320.33
1997-07-16	972	978	966	970	16,600	323.33
1997-07-15	961	963	951	962	4,700	320.67
1997-07-14	1,010	1,010	980	980	7,700	326.67
1997-07-11	1,010	1,010	990	990	30,700	330
1997-07-10	980	1,030	975	1,010	62,300	336.67
1997-07-09	970	970	952	960	12,700	320
1997-07-08	959	970	952	969	5,800	323
1997-07-07	930	990	930	961	20,100	320.33
1997-07-04	952	952	940	940	15,300	313.33
1997-07-03	949	955	945	951	16,400	317
1997-07-02	951	955	941	950	18,200	316.67
1997-07-01	984	984	950	954	17,600	318
1997-06-30	940	969	940	954	15,900	318
1997-06-27	970	970	940	950	24,500	316.67
1997-06-26	950	954	939	942	54,000	314
1997-06-25	970	980	970	970	28,000	323.33
1997-06-24	990	999	986	990	28,100	330
1997-06-23	1,000	1,010	991	1,000	24,300	333.33
1997-06-20	1,000	1,010	972	1,000	37,500	333.33
1997-06-19	1,050	1,050	971	980	127,700	326.67
1997-06-18	935	1,040	920	1,010	122,000	336.67
1997-06-17	967	967	935	935	60,500	311.67
1997-06-16	980	980	955	967	57,700	322.33
1997-06-13	1,000	1,020	965	970	89,300	323.33
1997-06-12	1,120	1,140	1,010	1,020	351,300	340
1997-06-11	970	1,060	970	1,060	261,200	353.33
1997-06-10	890	960	890	960	81,000	320
1997-06-09	860	880	860	875	39,100	291.67
1997-06-06	876	880	868	868	14,900	289.33
1997-06-05	880	884	876	876	12,200	292
1997-06-04	870	885	870	880	19,400	293.33
1997-06-03	905	910	870	870	33,300	290
1997-06-02	875	885	865	865	10,100	288.33
1997-05-30	870	875	856	875	36,300	291.67
1997-05-29	885	891	870	870	20,500	290
1997-05-28	901	902	870	890	24,400	296.67
1997-05-27	920	933	905	905	19,900	301.67
1997-05-26	900	919	900	918	20,000	306
1997-05-23	899	920	895	900	31,900	300
1997-05-22	850	879	850	879	16,100	293
1997-05-21	860	862	850	850	59,600	283.33
1997-05-20	860	871	855	860	24,800	286.67
1997-05-19	869	873	855	860	42,700	286.67
1997-05-16	870	880	850	859	82,900	286.33
1997-05-15	915	920	888	888	25,400	296
1997-05-14	930	930	905	915	12,500	305
1997-05-13	904	925	900	910	26,800	303.33
1997-05-12	900	905	885	900	14,700	300
1997-05-09	906	910	900	900	19,500	300
1997-05-08	900	919	900	905	19,100	301.67
1997-05-07	936	940	900	900	29,500	300
1997-05-06	940	940	920	935	24,200	311.67
1997-05-02	905	920	900	905	15,400	301.67
1997-05-01	920	925	900	905	45,700	301.67
1997-04-30	889	910	878	899	46,400	299.67
1997-04-28	894	894	861	869	24,600	289.67
1997-04-25	860	890	840	855	62,200	285
1997-04-24	940	940	870	880	139,700	293.33
1997-04-23	1,090	1,110	949	950	295,600	316.67
1997-04-22	1,030	1,030	1,030	1,030	28,300	343.33
1997-04-21	835	925	835	924	129,300	308
1997-04-18	840	860	812	847	99,600	282.33
1997-04-17	800	825	799	823	61,000	274.33
1997-04-16	750	767	740	760	87,600	253.33
1997-04-15	700	731	700	730	100,800	243.33
1997-04-14	701	771	701	720	278,700	240
1997-04-11	600	685	600	680	1,565,602	226.67
1997-04-10	640	640	640	640	16,100	213.33
1997-04-09	740	740	740	740	7,900	246.67
1997-04-08	840	840	840	840	9,400	280
1997-04-07	940	940	940	940	25,800	313.33
1997-04-04	1,170	1,170	1,140	1,140	24,000	380
1997-04-03	1,150	1,180	1,140	1,180	20,200	393.33
1997-04-02	1,160	1,180	1,130	1,150	35,900	383.33
1997-04-01	1,200	1,200	1,160	1,160	67,700	386.67
1997-03-31	1,220	1,220	1,200	1,200	27,100	400
1997-03-28	1,230	1,240	1,210	1,210	7,600	403.33
1997-03-27	1,260	1,260	1,240	1,240	30,000	413.33
1997-03-26	1,290	1,290	1,250	1,290	40,100	430
1997-03-25	1,260	1,290	1,240	1,280	12,900	426.67
1997-03-24	1,230	1,300	1,220	1,250	12,900	416.67
1997-03-21	1,250	1,300	1,220	1,220	27,700	406.67
1997-03-19	1,370	1,390	1,250	1,250	86,900	416.67
1997-03-18	1,330	1,400	1,320	1,350	94,300	450
1997-03-17	1,150	1,250	1,150	1,250	50,400	416.67
1997-03-14	1,090	1,140	1,070	1,140	95,800	380
1997-03-13	1,200	1,210	1,090	1,110	155,700	370
1997-03-12	1,250	1,250	1,200	1,220	66,400	406.67
1997-03-11	1,280	1,290	1,250	1,260	37,200	420
1997-03-10	1,310	1,320	1,250	1,270	63,000	423.33
1997-03-07	1,360	1,370	1,330	1,340	44,200	446.67
1997-03-06	1,380	1,390	1,360	1,370	19,200	456.67
1997-03-05	1,370	1,400	1,360	1,400	10,500	466.67
1997-03-04	1,400	1,400	1,370	1,400	18,500	466.67
1997-03-03	1,420	1,420	1,340	1,360	49,300	453.33
1997-02-28	1,410	1,430	1,390	1,390	30,000	463.33
1997-02-27	1,400	1,440	1,390	1,400	21,600	466.67
1997-02-26	1,400	1,400	1,350	1,350	78,900	450
1997-02-25	1,480	1,490	1,410	1,410	62,400	470
1997-02-24	1,480	1,500	1,450	1,490	112,100	496.67
1997-02-21	1,410	1,470	1,410	1,440	73,000	480
1997-02-20	1,340	1,420	1,340	1,390	133,800	463.33
1997-02-19	1,400	1,400	1,310	1,350	202,100	450
1997-02-18	1,570	1,590	1,400	1,430	221,000	476.67
1997-02-17	1,500	1,610	1,490	1,580	440,100	526.67
1997-02-14	1,300	1,450	1,250	1,410	683,801	470
1997-02-13	1,350	1,350	1,350	1,350	85,900	450
1997-02-12	1,650	1,650	1,650	1,650	24,900	550
1997-02-10	2,050	2,050	2,050	2,050	14,400	683.33
1997-02-07	2,450	2,590	2,450	2,450	55,300	816.67
1997-02-06	2,600	2,680	2,450	2,450	136,400	816.67
1997-02-05	2,480	2,740	2,480	2,530	102,100	843.33
1997-02-04	2,550	2,650	2,530	2,560	130,600	853.33
1997-02-03	3,100	3,120	2,850	2,850	74,900	950
1997-01-31	3,150	3,180	3,100	3,100	16,200	1,033.33
1997-01-30	3,170	3,200	3,110	3,120	23,600	1,040
1997-01-29	3,200	3,240	3,180	3,190	18,600	1,063.33
1997-01-28	3,300	3,300	3,250	3,300	6,900	1,100
1997-01-27	3,350	3,350	3,320	3,340	15,400	1,113.33
1997-01-24	3,400	3,400	3,350	3,350	20,700	1,116.67
1997-01-23	3,450	3,510	3,400	3,400	20,800	1,133.33
1997-01-22	3,300	3,450	3,260	3,400	23,200	1,133.33
1997-01-21	3,170	3,220	3,150	3,200	14,400	1,066.67
1997-01-20	3,260	3,270	3,200	3,220	15,200	1,073.33
1997-01-17	3,200	3,240	3,200	3,200	13,700	1,066.67
1997-01-16	3,190	3,240	3,190	3,210	20,700	1,070
1997-01-14	3,200	3,230	3,190	3,190	7,100	1,063.33
1997-01-13	3,310	3,310	3,190	3,300	9,500	1,100
1997-01-10	3,350	3,400	3,200	3,280	23,500	1,093.33
1997-01-09	3,400	3,400	3,000	3,280	18,300	1,093.33
1997-01-08	3,730	3,730	3,300	3,460	9,200	1,153.33
1997-01-07	3,810	3,810	3,730	3,730	2,700	1,243.33
1997-01-06	3,890	3,890	3,800	3,810	3,500	1,270

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

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