9980 MRKホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	870	970	865	920	464,600	920
2005-12-29	1,016	1,026	1,006	1,020	79,300	1,020
2005-12-28	1,028	1,028	1,010	1,015	64,900	1,015
2005-12-27	1,010	1,030	997	1,024	192,300	1,024
2005-12-26	976	1,000	975	992	120,400	992
2005-12-22	977	978	955	974	74,600	974
2005-12-21	982	982	972	977	95,300	977
2005-12-20	977	983	974	978	77,600	978
2005-12-19	968	975	960	975	84,700	975
2005-12-16	975	975	944	952	153,400	952
2005-12-15	988	989	961	977	107,100	977
2005-12-14	1,001	1,004	987	990	101,600	990
2005-12-13	1,026	1,032	990	1,023	153,800	1,023
2005-12-12	990	1,031	980	1,023	230,200	1,023
2005-12-09	932	973	932	973	134,800	973
2005-12-08	952	956	925	931	175,100	931
2005-12-07	944	968	940	956	211,500	956
2005-12-06	893	937	890	931	298,700	931
2005-12-05	878	889	878	887	75,600	887
2005-12-02	870	875	870	873	55,800	873
2005-12-01	874	875	868	868	74,100	868
2005-11-30	878	880	871	872	65,300	872
2005-11-29	882	883	878	879	29,900	879
2005-11-28	885	888	880	882	61,500	882
2005-11-25	887	888	881	881	58,600	881
2005-11-24	885	888	882	887	53,900	887
2005-11-22	880	882	877	882	28,700	882
2005-11-21	883	888	880	882	44,900	882
2005-11-18	886	886	875	882	60,200	882
2005-11-17	887	888	885	886	19,500	886
2005-11-16	890	890	882	887	35,700	887
2005-11-15	899	899	888	888	46,300	888
2005-11-14	895	904	892	895	103,300	895
2005-11-11	885	890	882	888	45,000	888
2005-11-10	886	891	881	882	52,200	882
2005-11-09	890	890	881	884	49,500	884
2005-11-08	890	894	882	890	97,100	890
2005-11-07	907	907	895	895	65,500	895
2005-11-04	900	908	900	907	139,600	907
2005-11-02	879	899	877	899	105,500	899
2005-11-01	875	880	874	875	54,200	875
2005-10-31	875	878	872	875	44,700	875
2005-10-28	875	875	865	871	49,400	871
2005-10-27	877	879	871	874	35,000	874
2005-10-26	869	878	867	875	59,000	875
2005-10-25	869	870	861	865	69,300	865
2005-10-24	866	875	861	869	74,100	869
2005-10-21	860	867	850	857	169,100	857
2005-10-20	867	869	865	869	69,900	869
2005-10-19	856	860	855	860	56,100	860
2005-10-18	870	871	856	860	101,900	860
2005-10-17	890	890	871	876	122,900	876
2005-10-14	900	900	885	890	80,600	890
2005-10-13	910	911	895	900	125,200	900
2005-10-12	880	910	880	900	285,200	900
2005-10-11	856	883	848	875	242,300	875
2005-10-07	848	848	836	843	36,400	843
2005-10-06	855	856	845	845	54,600	845
2005-10-05	855	855	850	852	68,300	852
2005-10-04	839	850	839	847	48,800	847
2005-10-03	829	836	829	836	52,200	836
2005-09-30	828	832	827	829	48,500	829
2005-09-29	831	831	827	828	79,700	828
2005-09-28	832	834	827	831	64,100	831
2005-09-27	830	838	830	832	35,700	832
2005-09-26	839	840	831	833	45,100	833
2005-09-22	840	841	837	840	35,000	840
2005-09-21	850	850	842	844	48,000	844
2005-09-20	850	857	846	850	116,600	850
2005-09-16	840	848	838	848	78,000	848
2005-09-15	839	840	834	837	59,600	837
2005-09-14	837	837	832	834	30,600	834
2005-09-13	832	837	831	836	43,100	836
2005-09-12	818	835	816	828	67,200	828
2005-09-09	821	824	802	813	199,500	813
2005-09-08	830	835	824	825	105,800	825
2005-09-07	837	840	834	836	47,600	836
2005-09-06	845	845	837	839	44,100	839
2005-09-05	850	852	840	842	54,900	842
2005-09-02	854	856	846	848	38,700	848
2005-09-01	837	850	837	849	36,300	849
2005-08-31	843	844	830	833	145,900	833
2005-08-30	846	848	840	844	106,500	844
2005-08-29	852	853	847	847	70,400	847
2005-08-26	867	867	858	859	82,500	859
2005-08-25	865	870	865	870	122,900	870
2005-08-24	888	888	874	876	97,900	876
2005-08-23	890	894	888	889	92,200	889
2005-08-22	877	888	877	885	146,200	885
2005-08-19	875	876	872	875	109,500	875
2005-08-18	870	872	869	871	92,600	871
2005-08-17	866	874	866	869	53,900	869
2005-08-16	869	869	860	864	28,400	864
2005-08-15	875	875	854	859	112,200	859
2005-08-12	874	876	870	875	37,200	875
2005-08-11	872	873	869	873	45,100	873
2005-08-10	876	876	869	871	37,400	871
2005-08-09	858	870	857	868	37,100	868
2005-08-08	866	866	850	856	70,700	856
2005-08-05	866	884	862	866	70,100	866
2005-08-04	889	889	864	870	105,500	870
2005-08-03	875	895	875	880	163,300	880
2005-08-02	858	869	856	869	95,700	869
2005-08-01	852	853	845	852	148,100	852
2005-07-29	849	853	848	849	43,400	849
2005-07-28	849	853	848	849	74,800	849
2005-07-27	855	855	847	849	75,400	849
2005-07-26	850	853	846	850	80,300	850
2005-07-25	855	857	853	853	51,800	853
2005-07-22	856	856	847	851	114,800	851
2005-07-21	860	860	853	856	85,100	856
2005-07-20	867	867	856	860	83,100	860
2005-07-19	873	874	860	863	106,300	863
2005-07-15	870	874	863	863	61,700	863
2005-07-14	864	870	864	867	56,000	867
2005-07-13	857	869	855	864	84,300	864
2005-07-12	854	856	852	854	38,900	854
2005-07-11	846	854	846	852	67,500	852
2005-07-08	850	856	845	846	88,000	846
2005-07-07	874	874	860	864	102,400	864
2005-07-06	868	873	863	873	121,700	873
2005-07-05	859	868	856	865	88,800	865
2005-07-04	840	852	837	852	46,900	852
2005-07-01	845	846	831	831	132,100	831
2005-06-30	856	856	848	849	49,300	849
2005-06-29	861	861	854	855	37,600	855
2005-06-28	855	865	854	860	65,300	860
2005-06-27	865	866	850	854	61,300	854
2005-06-24	865	869	860	865	80,200	865
2005-06-23	866	871	864	868	74,000	868
2005-06-22	864	868	860	861	50,600	861
2005-06-21	862	863	857	857	62,500	857
2005-06-20	853	860	850	853	92,700	853
2005-06-17	845	847	837	843	76,700	843
2005-06-16	850	855	832	836	119,900	836
2005-06-15	825	845	825	840	146,200	840
2005-06-14	819	830	815	820	53,900	820
2005-06-13	830	835	810	812	73,400	812
2005-06-10	842	842	822	829	67,600	829
2005-06-09	862	864	849	849	37,700	849
2005-06-08	860	863	850	858	59,700	858
2005-06-07	868	868	850	860	36,800	860
2005-06-06	870	872	864	864	33,400	864
2005-06-03	880	883	870	874	30,100	874
2005-06-02	881	890	875	880	36,600	880
2005-06-01	880	881	875	880	27,500	880
2005-05-31	890	890	875	878	31,400	878
2005-05-30	890	898	880	894	29,800	894
2005-05-27	888	897	875	880	23,300	880
2005-05-26	905	905	879	885	41,400	885
2005-05-25	905	905	895	905	27,700	905
2005-05-24	907	908	905	906	19,100	906
2005-05-23	910	912	906	907	16,400	907
2005-05-20	911	915	908	910	15,100	910
2005-05-19	910	915	906	907	25,100	907
2005-05-18	919	919	905	905	24,500	905
2005-05-17	930	931	915	915	29,300	915
2005-05-16	931	938	925	925	24,900	925
2005-05-13	933	934	925	932	9,700	932
2005-05-12	939	941	930	935	13,800	935
2005-05-11	960	960	936	949	28,000	949
2005-05-10	945	957	941	945	20,400	945
2005-05-09	943	950	941	941	22,000	941
2005-05-06	945	950	935	944	23,200	944
2005-05-02	937	937	921	928	14,000	928
2005-04-28	927	928	920	922	9,200	922
2005-04-27	925	928	924	928	10,400	928
2005-04-26	926	950	923	927	14,100	927
2005-04-25	940	945	920	921	12,900	921
2005-04-22	933	950	920	923	13,700	923
2005-04-21	930	930	910	920	14,800	920
2005-04-20	930	940	930	934	14,500	934
2005-04-19	907	928	907	924	17,800	924
2005-04-18	925	925	902	903	54,000	903
2005-04-15	930	933	925	930	25,700	930
2005-04-14	931	943	930	933	18,700	933
2005-04-13	953	963	942	942	31,600	942
2005-04-12	968	970	950	952	25,600	952
2005-04-11	968	982	967	968	35,700	968
2005-04-08	965	979	965	973	32,300	973
2005-04-07	991	995	970	970	42,100	970
2005-04-06	996	1,000	973	983	121,000	983
2005-04-05	952	960	950	956	32,800	956
2005-04-04	928	949	921	949	38,700	949
2005-04-01	912	917	901	917	27,000	917
2005-03-31	905	919	899	905	58,100	905
2005-03-30	910	911	905	905	37,300	905
2005-03-29	920	920	910	910	34,200	910
2005-03-28	930	934	917	917	21,800	917
2005-03-25	910	936	906	917	31,900	917
2005-03-24	920	920	901	910	94,600	910
2005-03-23	930	930	917	922	81,500	922
2005-03-22	960	960	935	936	70,900	936
2005-03-18	973	973	952	958	65,200	958
2005-03-17	980	990	970	980	141,500	980
2005-03-16	946	946	915	930	32,300	930
2005-03-15	952	957	931	950	26,600	950
2005-03-14	960	964	952	957	17,500	957
2005-03-11	965	965	951	961	21,700	961
2005-03-10	964	988	962	965	27,900	965
2005-03-09	969	969	955	960	19,300	960
2005-03-08	960	984	960	970	38,200	970
2005-03-07	984	992	980	984	14,400	984
2005-03-04	986	990	966	975	24,300	975
2005-03-03	1,000	1,015	990	995	24,500	995
2005-03-02	1,020	1,030	1,000	1,019	39,200	1,019
2005-03-01	973	1,004	965	1,003	61,900	1,003
2005-02-28	912	965	910	954	86,900	954
2005-02-25	915	920	870	900	114,000	900
2005-02-24	955	978	930	935	53,000	935
2005-02-23	961	989	960	961	28,100	961
2005-02-22	1,014	1,014	971	989	53,600	989
2005-02-21	1,060	1,060	1,001	1,014	43,200	1,014
2005-02-18	1,050	1,060	1,050	1,060	23,700	1,060
2005-02-17	1,057	1,058	1,048	1,052	43,400	1,052
2005-02-16	1,100	1,100	1,050	1,070	73,900	1,070
2005-02-15	1,120	1,120	1,097	1,105	33,000	1,105
2005-02-14	1,128	1,129	1,100	1,100	45,500	1,100
2005-02-10	1,076	1,120	1,076	1,120	33,200	1,120
2005-02-09	1,116	1,120	1,075	1,075	55,600	1,075
2005-02-08	1,130	1,130	1,110	1,115	43,600	1,115
2005-02-07	1,100	1,130	1,100	1,110	89,200	1,110
2005-02-04	1,130	1,140	1,052	1,090	67,600	1,090
2005-02-03	1,098	1,129	1,097	1,129	116,300	1,129
2005-02-02	1,080	1,098	1,075	1,097	128,400	1,097
2005-02-01	1,038	1,055	1,038	1,045	75,900	1,045
2005-01-31	1,030	1,047	1,030	1,047	25,100	1,047
2005-01-28	1,045	1,060	1,030	1,049	59,500	1,049
2005-01-27	1,050	1,082	1,047	1,060	85,600	1,060
2005-01-26	1,025	1,059	1,003	1,058	89,800	1,058
2005-01-25	1,020	1,020	997	1,000	107,200	1,000
2005-01-24	1,028	1,040	1,020	1,025	126,100	1,025
2005-01-21	999	1,090	999	1,060	137,600	1,060
2005-01-20	955	1,015	950	1,010	177,300	1,010
2005-01-19	973	975	970	975	38,500	975
2005-01-18	975	978	968	973	30,700	973
2005-01-17	970	980	969	975	33,600	975
2005-01-14	975	975	965	970	39,000	970
2005-01-13	970	980	970	975	20,000	975
2005-01-12	978	985	975	979	31,000	979
2005-01-11	970	978	970	978	33,500	978
2005-01-07	945	973	935	967	34,900	967
2005-01-06	926	935	908	935	56,600	935
2005-01-05	959	959	927	930	23,200	930
2005-01-04	975	975	949	959	8,500	959

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