9980 MRKホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	691	709	691	709	1,100	236.33
2000-12-28	689	700	689	690	6,200	230
2000-12-27	690	690	684	689	1,400	229.67
2000-12-26	680	684	680	684	3,300	228
2000-12-25	682	686	681	681	2,100	227
2000-12-22	680	695	680	681	8,800	227
2000-12-21	720	720	675	680	8,700	226.67
2000-12-20	720	725	720	720	10,400	240
2000-12-19	719	730	702	720	19,500	240
2000-12-18	719	719	701	701	3,900	233.67
2000-12-15	705	705	698	701	7,200	233.67
2000-12-14	720	720	720	720	200	240
2000-12-13	729	729	710	725	5,900	241.67
2000-12-12	735	735	711	730	4,500	243.33
2000-12-11	700	710	700	710	1,300	236.67
2000-12-08	726	735	725	725	6,700	241.67
2000-12-07	735	735	725	725	1,100	241.67
2000-12-06	735	735	735	735	1,900	245
2000-12-05	740	750	725	725	14,500	241.67
2000-12-04	740	740	730	735	3,600	245
2000-12-01	705	705	685	700	9,400	233.33
2000-11-30	680	698	680	685	2,600	228.33
2000-11-29	676	680	676	680	1,900	226.67
2000-11-28	675	680	675	680	2,800	226.67
2000-11-27	675	675	670	675	2,700	225
2000-11-24	675	675	660	675	4,100	225
2000-11-22	675	680	670	670	6,200	223.33
2000-11-21	680	680	675	675	2,000	225
2000-11-20	705	705	690	690	2,300	230
2000-11-17	680	692	680	692	1,300	230.67
2000-11-16	700	700	680	680	6,600	226.67
2000-11-15	687	700	687	687	900	229
2000-11-14	698	698	681	690	500	230
2000-11-13	685	686	681	681	1,900	227
2000-11-10	700	700	686	686	8,100	228.67
2000-11-09	701	701	699	700	5,000	233.33
2000-11-08	720	720	680	691	5,600	230.33
2000-11-07	730	750	730	740	3,900	246.67
2000-11-06	720	735	720	730	3,000	243.33
2000-11-02	700	728	700	720	7,600	240
2000-11-01	685	687	675	687	7,100	229
2000-10-31	666	678	666	675	3,800	225
2000-10-30	655	665	655	665	2,200	221.67
2000-10-27	650	668	650	655	3,600	218.33
2000-10-26	681	681	650	650	10,200	216.67
2000-10-25	699	699	680	680	2,900	226.67
2000-10-24	699	699	680	690	1,500	230
2000-10-23	695	698	690	695	3,300	231.67
2000-10-20	700	700	680	680	6,900	226.67
2000-10-19	670	680	651	680	8,500	226.67
2000-10-18	690	694	671	673	15,700	224.33
2000-10-17	718	718	685	685	8,900	228.33
2000-10-16	705	705	698	701	12,400	233.67
2000-10-13	724	725	710	715	3,300	238.33
2000-10-12	720	729	715	725	1,200	241.67
2000-10-11	730	730	720	720	3,200	240
2000-10-10	740	740	700	721	5,000	240.33
2000-10-06	753	754	736	754	11,000	251.33
2000-10-05	736	757	736	755	2,000	251.67
2000-10-04	739	739	730	735	3,600	245
2000-10-03	749	750	740	740	3,500	246.67
2000-10-02	760	760	740	750	15,500	250
2000-09-29	770	770	750	750	4,300	250
2000-09-28	774	774	752	752	11,800	250.67
2000-09-27	770	780	770	775	10,600	258.33
2000-09-26	779	790	770	775	3,000	258.33
2000-09-25	780	780	770	779	800	259.67
2000-09-22	794	794	766	785	1,300	261.67
2000-09-21	766	780	765	765	5,500	255
2000-09-20	797	797	765	780	3,900	260
2000-09-19	800	800	775	775	11,300	258.33
2000-09-18	799	799	780	780	800	260
2000-09-14	771	809	771	772	2,400	257.33
2000-09-13	760	771	760	771	8,900	257
2000-09-12	770	795	770	771	5,100	257
2000-09-11	780	810	775	810	1,900	270
2000-09-08	806	806	770	770	5,400	256.67
2000-09-07	793	810	750	810	5,700	270
2000-09-06	792	799	790	795	8,400	265
2000-09-05	810	810	800	800	3,300	266.67
2000-09-04	823	823	810	810	5,200	270
2000-09-01	822	823	822	823	7,900	274.33
2000-08-31	830	830	822	822	3,600	274
2000-08-30	840	841	821	822	3,500	274
2000-08-29	855	855	830	840	5,900	280
2000-08-28	860	865	850	850	10,700	283.33
2000-08-25	860	870	860	860	14,700	286.67
2000-08-24	870	870	860	860	9,600	286.67
2000-08-23	855	863	853	860	12,300	286.67
2000-08-22	880	880	855	860	3,600	286.67
2000-08-21	860	861	855	860	8,200	286.67
2000-08-18	869	869	860	860	6,600	286.67
2000-08-17	870	880	869	869	3,600	289.67
2000-08-16	888	890	888	890	700	296.67
2000-08-15	875	890	870	890	2,600	296.67
2000-08-14	880	880	878	880	4,200	293.33
2000-08-11	860	878	860	878	1,300	292.67
2000-08-10	880	900	853	875	1,700	291.67
2000-08-09	890	890	851	890	700	296.67
2000-08-08	851	851	851	851	600	283.67
2000-08-07	851	882	830	880	6,600	293.33
2000-08-04	850	886	850	850	10,000	283.33
2000-08-03	871	871	850	851	1,400	283.67
2000-08-02	920	920	900	901	4,200	300.33
2000-08-01	841	880	840	880	11,300	293.33
2000-07-31	830	850	830	840	6,100	280
2000-07-28	886	900	886	900	2,800	300
2000-07-27	903	903	890	890	3,200	296.67
2000-07-26	920	945	900	900	2,300	300
2000-07-25	920	920	915	920	3,600	306.67
2000-07-24	929	929	920	920	1,600	306.67
2000-07-21	930	940	920	930	1,700	310
2000-07-19	961	961	925	930	2,800	310
2000-07-18	981	997	930	960	4,000	320
2000-07-17	1,020	1,020	981	998	3,000	332.67
2000-07-14	980	1,030	980	1,020	4,900	340
2000-07-13	1,050	1,050	1,020	1,030	13,000	343.33
2000-07-12	1,000	1,030	1,000	1,020	20,000	340
2000-07-11	946	1,000	946	1,000	12,100	333.33
2000-07-10	931	960	931	945	4,500	315
2000-07-07	941	950	941	941	4,800	313.67
2000-07-06	930	949	930	934	1,200	311.33
2000-07-05	950	980	945	969	8,400	323
2000-07-04	920	960	919	950	12,500	316.67
2000-07-03	844	885	844	885	9,700	295
2000-06-30	828	844	820	844	1,800	281.33
2000-06-29	815	828	815	828	5,100	276
2000-06-28	830	830	816	816	1,300	272
2000-06-27	811	830	810	830	3,100	276.67
2000-06-26	821	829	811	811	5,300	270.33
2000-06-23	830	830	820	820	10,100	273.33
2000-06-22	821	833	821	833	1,200	277.67
2000-06-21	810	823	803	823	2,900	274.33
2000-06-20	819	820	800	820	28,200	273.33
2000-06-19	820	839	810	820	2,500	273.33
2000-06-16	820	820	820	820	1,300	273.33
2000-06-15	849	849	810	810	6,600	270
2000-06-14	849	849	845	845	1,500	281.67
2000-06-13	830	850	830	840	2,500	280
2000-06-12	830	830	811	811	2,000	270.33
2000-06-09	811	811	811	811	1,000	270.33
2000-06-08	829	829	810	810	2,000	270
2000-06-07	820	830	800	810	4,400	270
2000-06-06	820	820	800	800	22,900	266.67
2000-06-05	810	828	810	820	5,300	273.33
2000-06-02	825	830	825	828	5,800	276
2000-06-01	834	835	830	830	14,900	276.67
2000-05-31	835	835	833	833	400	277.67
2000-05-30	810	830	810	830	800	276.67
2000-05-29	828	830	810	810	7,400	270
2000-05-26	830	830	800	820	5,800	273.33
2000-05-25	810	820	800	800	9,000	266.67
2000-05-24	830	830	800	800	16,000	266.67
2000-05-23	850	850	831	831	10,900	277
2000-05-22	850	860	841	860	5,900	286.67
2000-05-19	870	870	850	850	6,100	283.33
2000-05-18	890	900	870	870	5,200	290
2000-05-17	855	888	840	888	7,400	296
2000-05-16	855	860	855	855	4,500	285
2000-05-15	840	855	840	855	7,800	285
2000-05-12	850	850	840	840	12,000	280
2000-05-11	855	855	850	850	5,700	283.33
2000-05-10	851	852	850	850	13,300	283.33
2000-05-09	851	860	850	850	4,800	283.33
2000-05-08	851	853	851	853	2,500	284.33
2000-05-02	867	880	851	851	11,700	283.67
2000-05-01	853	867	852	852	5,100	284
2000-04-28	851	853	850	850	7,200	283.33
2000-04-27	850	880	850	851	6,800	283.67
2000-04-26	860	880	860	870	7,100	290
2000-04-25	880	890	860	880	3,400	293.33
2000-04-24	850	899	850	899	5,300	299.67
2000-04-21	860	870	850	870	6,700	290
2000-04-20	870	900	870	900	3,900	300
2000-04-19	870	881	860	870	6,400	290
2000-04-18	890	899	830	870	10,200	290
2000-04-17	920	920	860	900	12,200	300
2000-04-14	935	940	925	930	16,600	310
2000-04-13	930	935	930	935	3,300	311.67
2000-04-12	940	950	930	930	4,700	310
2000-04-11	930	930	920	930	4,900	310
2000-04-10	950	957	950	957	3,300	319
2000-04-07	931	931	920	920	12,100	306.67
2000-04-06	958	958	930	930	5,100	310
2000-04-05	958	960	920	960	12,900	320
2000-04-04	910	960	910	960	5,800	320
2000-04-03	980	980	950	950	12,500	316.67
2000-03-31	948	988	945	980	17,600	326.67
2000-03-30	950	950	926	926	6,100	308.67
2000-03-29	919	939	919	926	6,900	308.67
2000-03-28	900	918	900	918	25,800	306
2000-03-27	837	937	837	850	48,800	283.33
2000-03-24	1,000	1,060	990	1,037	4,600	345.67
2000-03-23	1,030	1,030	1,000	1,000	3,100	333.33
2000-03-22	1,090	1,100	1,050	1,099	6,200	366.33
2000-03-21	1,050	1,100	1,050	1,100	10,200	366.67
2000-03-17	980	1,050	980	1,050	9,000	350
2000-03-16	950	986	940	986	14,800	328.67
2000-03-15	930	948	910	948	4,800	316
2000-03-14	900	931	890	931	7,800	310.33
2000-03-13	960	960	890	910	10,600	303.33
2000-03-10	970	980	958	970	7,600	323.33
2000-03-09	965	985	960	970	7,500	323.33
2000-03-08	960	994	960	965	6,000	321.67
2000-03-07	951	1,000	951	1,000	3,700	333.33
2000-03-06	1,030	1,040	1,000	1,000	11,400	333.33
2000-03-03	1,060	1,060	1,030	1,030	7,200	343.33
2000-03-02	1,050	1,075	1,031	1,060	8,500	353.33
2000-03-01	1,055	1,079	1,031	1,035	13,000	345
2000-02-29	1,053	1,070	1,053	1,055	1,800	351.67
2000-02-28	1,050	1,050	1,020	1,050	5,000	350
2000-02-25	1,020	1,050	1,011	1,050	7,300	350
2000-02-24	1,050	1,080	1,031	1,050	2,000	350
2000-02-23	1,050	1,051	1,040	1,050	2,500	350
2000-02-22	1,030	1,040	1,030	1,040	4,400	346.67
2000-02-21	1,031	1,079	1,025	1,050	4,600	350
2000-02-18	1,050	1,080	1,021	1,080	7,800	360
2000-02-17	1,090	1,090	1,050	1,050	5,100	350
2000-02-16	1,100	1,100	1,060	1,090	7,300	363.33
2000-02-15	1,160	1,160	1,060	1,099	6,700	366.33
2000-02-14	1,189	1,189	1,150	1,160	14,700	386.67
2000-02-10	1,180	1,190	1,140	1,190	13,900	396.67
2000-02-09	1,189	1,190	1,150	1,189	9,300	396.33
2000-02-08	1,150	1,198	1,150	1,198	1,200	399.33
2000-02-07	1,170	1,170	1,150	1,150	12,200	383.33
2000-02-04	1,190	1,200	1,170	1,170	4,900	390
2000-02-03	1,200	1,210	1,185	1,200	17,100	400
2000-02-02	1,210	1,215	1,180	1,215	5,800	405
2000-02-01	1,200	1,215	1,160	1,215	9,100	405
2000-01-31	1,200	1,200	1,150	1,200	3,500	400
2000-01-28	1,200	1,210	1,170	1,210	7,600	403.33
2000-01-27	1,240	1,240	1,200	1,220	5,500	406.67
2000-01-26	1,240	1,240	1,230	1,240	5,900	413.33
2000-01-25	1,250	1,290	1,240	1,240	12,800	413.33
2000-01-24	1,200	1,297	1,200	1,297	17,400	432.33
2000-01-21	1,251	1,310	1,250	1,300	7,500	433.33
2000-01-20	1,249	1,310	1,245	1,310	1,900	436.67
2000-01-19	1,300	1,300	1,210	1,250	14,800	416.67
2000-01-18	1,380	1,380	1,300	1,330	11,700	443.33
2000-01-17	1,350	1,380	1,300	1,380	10,300	460
2000-01-14	1,250	1,430	1,250	1,390	19,000	463.33
2000-01-13	1,190	1,290	1,170	1,250	17,100	416.67
2000-01-12	1,160	1,210	1,160	1,190	9,600	396.67
2000-01-11	1,100	1,160	1,090	1,160	14,400	386.67
2000-01-07	1,020	1,100	1,020	1,090	9,600	363.33
2000-01-06	1,021	1,029	1,020	1,020	12,700	340
2000-01-05	1,030	1,030	1,000	1,020	16,600	340
2000-01-04	1,030	1,030	1,000	1,030	3,900	343.33

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