9980 MRKホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 342 | 346 | 341 | 342 | 6,400 | 342 |
| 2007-12-27 | 346 | 347 | 342 | 345 | 3,100 | 345 |
| 2007-12-26 | 342 | 350 | 342 | 350 | 5,300 | 350 |
| 2007-12-25 | 337 | 365 | 335 | 342 | 72,000 | 342 |
| 2007-12-21 | 335 | 339 | 332 | 335 | 16,000 | 335 |
| 2007-12-20 | 343 | 343 | 334 | 335 | 11,400 | 335 |
| 2007-12-19 | 343 | 350 | 335 | 343 | 14,200 | 343 |
| 2007-12-18 | 335 | 347 | 335 | 343 | 17,700 | 343 |
| 2007-12-17 | 364 | 364 | 341 | 354 | 25,900 | 354 |
| 2007-12-14 | 366 | 373 | 362 | 365 | 12,700 | 365 |
| 2007-12-13 | 374 | 375 | 363 | 375 | 16,600 | 375 |
| 2007-12-12 | 360 | 392 | 358 | 379 | 52,200 | 379 |
| 2007-12-11 | 352 | 358 | 351 | 358 | 9,300 | 358 |
| 2007-12-10 | 355 | 360 | 350 | 350 | 19,900 | 350 |
| 2007-12-07 | 346 | 350 | 346 | 350 | 10,400 | 350 |
| 2007-12-06 | 350 | 351 | 346 | 346 | 6,500 | 346 |
| 2007-12-05 | 349 | 351 | 349 | 349 | 7,000 | 349 |
| 2007-12-04 | 357 | 358 | 348 | 349 | 12,900 | 349 |
| 2007-12-03 | 350 | 359 | 345 | 355 | 27,800 | 355 |
| 2007-11-30 | 345 | 345 | 340 | 340 | 8,800 | 340 |
| 2007-11-29 | 338 | 341 | 338 | 340 | 12,100 | 340 |
| 2007-11-28 | 340 | 340 | 337 | 338 | 4,200 | 338 |
| 2007-11-27 | 337 | 340 | 335 | 338 | 3,100 | 338 |
| 2007-11-26 | 335 | 340 | 335 | 339 | 4,400 | 339 |
| 2007-11-22 | 335 | 339 | 335 | 337 | 3,100 | 337 |
| 2007-11-21 | 349 | 349 | 337 | 337 | 6,300 | 337 |
| 2007-11-20 | 349 | 349 | 339 | 339 | 3,900 | 339 |
| 2007-11-19 | 340 | 348 | 340 | 343 | 3,900 | 343 |
| 2007-11-16 | 350 | 351 | 344 | 348 | 2,300 | 348 |
| 2007-11-15 | 359 | 363 | 348 | 352 | 4,600 | 352 |
| 2007-11-14 | 361 | 364 | 347 | 362 | 7,000 | 362 |
| 2007-11-13 | 333 | 352 | 333 | 344 | 6,700 | 344 |
| 2007-11-12 | 330 | 333 | 328 | 333 | 16,200 | 333 |
| 2007-11-09 | 340 | 348 | 332 | 335 | 15,300 | 335 |
| 2007-11-08 | 357 | 360 | 340 | 349 | 41,200 | 349 |
| 2007-11-07 | 354 | 357 | 351 | 357 | 3,500 | 357 |
| 2007-11-06 | 355 | 356 | 355 | 355 | 4,000 | 355 |
| 2007-11-05 | 360 | 360 | 358 | 358 | 5,500 | 358 |
| 2007-11-02 | 354 | 362 | 347 | 360 | 11,300 | 360 |
| 2007-11-01 | 353 | 359 | 346 | 355 | 11,000 | 355 |
| 2007-10-31 | 359 | 359 | 350 | 358 | 8,000 | 358 |
| 2007-10-30 | 364 | 364 | 355 | 359 | 8,600 | 359 |
| 2007-10-29 | 359 | 365 | 353 | 365 | 6,300 | 365 |
| 2007-10-26 | 352 | 364 | 347 | 364 | 18,900 | 364 |
| 2007-10-25 | 365 | 365 | 365 | 365 | 5,100 | 365 |
| 2007-10-24 | 365 | 371 | 365 | 370 | 4,800 | 370 |
| 2007-10-23 | 366 | 370 | 365 | 365 | 8,000 | 365 |
| 2007-10-22 | 365 | 366 | 365 | 365 | 8,100 | 365 |
| 2007-10-19 | 370 | 373 | 369 | 373 | 9,800 | 373 |
| 2007-10-18 | 370 | 376 | 370 | 376 | 8,400 | 376 |
| 2007-10-17 | 379 | 379 | 370 | 375 | 9,000 | 375 |
| 2007-10-16 | 388 | 388 | 380 | 381 | 14,700 | 381 |
| 2007-10-15 | 387 | 390 | 387 | 389 | 6,500 | 389 |
| 2007-10-12 | 390 | 395 | 386 | 386 | 17,400 | 386 |
| 2007-10-11 | 393 | 400 | 391 | 393 | 35,100 | 393 |
| 2007-10-10 | 387 | 400 | 386 | 391 | 39,500 | 391 |
| 2007-10-09 | 355 | 370 | 355 | 370 | 13,000 | 370 |
| 2007-10-05 | 355 | 363 | 352 | 353 | 8,800 | 353 |
| 2007-10-04 | 353 | 358 | 351 | 352 | 6,900 | 352 |
| 2007-10-03 | 351 | 359 | 351 | 352 | 9,200 | 352 |
| 2007-10-02 | 359 | 361 | 352 | 352 | 7,900 | 352 |
| 2007-10-01 | 350 | 363 | 350 | 352 | 8,100 | 352 |
| 2007-09-28 | 335 | 350 | 335 | 350 | 9,400 | 350 |
| 2007-09-27 | 335 | 335 | 331 | 335 | 10,500 | 335 |
| 2007-09-26 | 332 | 335 | 328 | 335 | 16,400 | 335 |
| 2007-09-25 | 330 | 332 | 328 | 332 | 11,800 | 332 |
| 2007-09-21 | 331 | 332 | 330 | 332 | 11,900 | 332 |
| 2007-09-20 | 337 | 337 | 333 | 333 | 9,100 | 333 |
| 2007-09-19 | 335 | 337 | 331 | 334 | 18,200 | 334 |
| 2007-09-18 | 338 | 338 | 336 | 336 | 5,000 | 336 |
| 2007-09-14 | 340 | 343 | 336 | 343 | 9,100 | 343 |
| 2007-09-13 | 342 | 345 | 340 | 344 | 7,800 | 344 |
| 2007-09-12 | 356 | 358 | 342 | 344 | 13,500 | 344 |
| 2007-09-11 | 356 | 358 | 354 | 358 | 19,000 | 358 |
| 2007-09-10 | 356 | 357 | 356 | 356 | 14,500 | 356 |
| 2007-09-07 | 358 | 358 | 356 | 356 | 10,400 | 356 |
| 2007-09-06 | 365 | 365 | 357 | 363 | 5,500 | 363 |
| 2007-09-05 | 373 | 373 | 360 | 365 | 13,100 | 365 |
| 2007-09-04 | 357 | 376 | 355 | 360 | 17,500 | 360 |
| 2007-09-03 | 375 | 375 | 360 | 365 | 8,200 | 365 |
| 2007-08-31 | 366 | 366 | 345 | 346 | 13,300 | 346 |
| 2007-08-30 | 362 | 362 | 356 | 356 | 10,700 | 356 |
| 2007-08-29 | 356 | 367 | 356 | 367 | 14,300 | 367 |
| 2007-08-28 | 364 | 378 | 361 | 371 | 18,400 | 371 |
| 2007-08-27 | 388 | 395 | 388 | 394 | 10,200 | 394 |
| 2007-08-24 | 387 | 391 | 383 | 388 | 16,300 | 388 |
| 2007-08-23 | 379 | 387 | 379 | 384 | 8,200 | 384 |
| 2007-08-22 | 380 | 380 | 379 | 380 | 8,500 | 380 |
| 2007-08-21 | 380 | 386 | 379 | 382 | 11,800 | 382 |
| 2007-08-20 | 379 | 385 | 379 | 380 | 12,800 | 380 |
| 2007-08-17 | 390 | 396 | 379 | 379 | 25,500 | 379 |
| 2007-08-16 | 399 | 399 | 380 | 387 | 18,000 | 387 |
| 2007-08-15 | 390 | 398 | 390 | 398 | 14,400 | 398 |
| 2007-08-14 | 400 | 401 | 399 | 401 | 14,700 | 401 |
| 2007-08-13 | 405 | 407 | 400 | 404 | 12,000 | 404 |
| 2007-08-10 | 402 | 403 | 399 | 403 | 26,600 | 403 |
| 2007-08-09 | 408 | 408 | 401 | 402 | 20,000 | 402 |
| 2007-08-08 | 408 | 408 | 400 | 408 | 25,000 | 408 |
| 2007-08-07 | 399 | 402 | 397 | 397 | 6,800 | 397 |
| 2007-08-06 | 401 | 401 | 399 | 399 | 9,700 | 399 |
| 2007-08-03 | 405 | 405 | 399 | 403 | 7,700 | 403 |
| 2007-08-02 | 405 | 405 | 399 | 399 | 11,000 | 399 |
| 2007-08-01 | 400 | 402 | 399 | 399 | 9,800 | 399 |
| 2007-07-31 | 400 | 400 | 400 | 400 | 8,600 | 400 |
| 2007-07-30 | 387 | 406 | 387 | 406 | 13,000 | 406 |
| 2007-07-27 | 395 | 404 | 395 | 399 | 14,900 | 399 |
| 2007-07-26 | 404 | 406 | 402 | 402 | 13,000 | 402 |
| 2007-07-25 | 401 | 405 | 401 | 403 | 9,000 | 403 |
| 2007-07-24 | 401 | 402 | 401 | 402 | 5,300 | 402 |
| 2007-07-23 | 399 | 401 | 399 | 401 | 9,700 | 401 |
| 2007-07-20 | 406 | 410 | 399 | 399 | 18,600 | 399 |
| 2007-07-19 | 396 | 402 | 395 | 395 | 17,800 | 395 |
| 2007-07-18 | 409 | 413 | 391 | 394 | 27,400 | 394 |
| 2007-07-17 | 413 | 413 | 408 | 409 | 26,900 | 409 |
| 2007-07-13 | 414 | 415 | 413 | 415 | 12,600 | 415 |
| 2007-07-12 | 415 | 416 | 412 | 413 | 21,400 | 413 |
| 2007-07-11 | 415 | 420 | 415 | 416 | 26,600 | 416 |
| 2007-07-10 | 418 | 418 | 415 | 415 | 18,500 | 415 |
| 2007-07-09 | 411 | 414 | 410 | 413 | 21,600 | 413 |
| 2007-07-06 | 407 | 410 | 405 | 410 | 17,500 | 410 |
| 2007-07-05 | 415 | 418 | 405 | 405 | 57,300 | 405 |
| 2007-07-04 | 420 | 421 | 415 | 415 | 15,800 | 415 |
| 2007-07-03 | 425 | 427 | 415 | 420 | 55,800 | 420 |
| 2007-07-02 | 410 | 426 | 410 | 420 | 58,100 | 420 |
| 2007-06-29 | 407 | 422 | 407 | 411 | 48,500 | 411 |
| 2007-06-28 | 395 | 415 | 395 | 404 | 70,100 | 404 |
| 2007-06-27 | 397 | 399 | 395 | 395 | 18,500 | 395 |
| 2007-06-26 | 397 | 400 | 396 | 397 | 16,000 | 397 |
| 2007-06-25 | 400 | 401 | 395 | 397 | 28,200 | 397 |
| 2007-06-22 | 397 | 400 | 395 | 400 | 22,400 | 400 |
| 2007-06-21 | 393 | 399 | 393 | 395 | 11,000 | 395 |
| 2007-06-20 | 397 | 398 | 392 | 393 | 13,300 | 393 |
| 2007-06-19 | 399 | 400 | 390 | 390 | 34,200 | 390 |
| 2007-06-18 | 399 | 399 | 393 | 399 | 25,800 | 399 |
| 2007-06-15 | 384 | 395 | 384 | 385 | 29,100 | 385 |
| 2007-06-14 | 393 | 398 | 381 | 381 | 17,600 | 381 |
| 2007-06-13 | 395 | 405 | 391 | 393 | 24,300 | 393 |
| 2007-06-12 | 379 | 416 | 378 | 395 | 58,000 | 395 |
| 2007-06-11 | 376 | 385 | 376 | 377 | 25,200 | 377 |
| 2007-06-08 | 372 | 375 | 369 | 375 | 19,900 | 375 |
| 2007-06-07 | 369 | 372 | 369 | 369 | 19,000 | 369 |
| 2007-06-06 | 369 | 369 | 368 | 368 | 18,700 | 368 |
| 2007-06-05 | 369 | 370 | 367 | 368 | 14,200 | 368 |
| 2007-06-04 | 369 | 369 | 363 | 369 | 14,500 | 369 |
| 2007-06-01 | 365 | 369 | 365 | 369 | 8,800 | 369 |
| 2007-05-31 | 363 | 370 | 363 | 369 | 17,000 | 369 |
| 2007-05-30 | 369 | 370 | 367 | 370 | 7,500 | 370 |
| 2007-05-29 | 366 | 367 | 365 | 367 | 3,500 | 367 |
| 2007-05-28 | 370 | 370 | 366 | 366 | 9,100 | 366 |
| 2007-05-25 | 367 | 367 | 366 | 366 | 7,700 | 366 |
| 2007-05-24 | 363 | 369 | 363 | 367 | 86,700 | 367 |
| 2007-05-23 | 367 | 368 | 367 | 367 | 6,600 | 367 |
| 2007-05-22 | 369 | 370 | 364 | 367 | 13,400 | 367 |
| 2007-05-21 | 363 | 370 | 363 | 365 | 4,500 | 365 |
| 2007-05-18 | 367 | 374 | 367 | 370 | 13,000 | 370 |
| 2007-05-17 | 363 | 369 | 362 | 367 | 7,900 | 367 |
| 2007-05-16 | 368 | 370 | 365 | 369 | 8,100 | 369 |
| 2007-05-15 | 368 | 373 | 366 | 368 | 5,500 | 368 |
| 2007-05-14 | 363 | 379 | 363 | 368 | 9,800 | 368 |
| 2007-05-11 | 364 | 369 | 363 | 368 | 8,600 | 368 |
| 2007-05-10 | 380 | 385 | 361 | 363 | 47,200 | 363 |
| 2007-05-09 | 363 | 380 | 363 | 378 | 25,800 | 378 |
| 2007-05-08 | 370 | 370 | 359 | 363 | 13,700 | 363 |
| 2007-05-07 | 351 | 358 | 351 | 358 | 13,000 | 358 |
| 2007-05-02 | 354 | 357 | 353 | 355 | 7,800 | 355 |
| 2007-05-01 | 352 | 360 | 351 | 354 | 14,400 | 354 |
| 2007-04-27 | 351 | 353 | 349 | 353 | 12,800 | 353 |
| 2007-04-26 | 352 | 354 | 350 | 350 | 10,200 | 350 |
| 2007-04-25 | 350 | 352 | 350 | 352 | 5,600 | 352 |
| 2007-04-24 | 349 | 351 | 349 | 351 | 6,000 | 351 |
| 2007-04-23 | 349 | 355 | 349 | 349 | 19,000 | 349 |
| 2007-04-20 | 350 | 355 | 350 | 354 | 14,900 | 354 |
| 2007-04-19 | 355 | 355 | 348 | 354 | 12,400 | 354 |
| 2007-04-18 | 354 | 355 | 350 | 355 | 17,500 | 355 |
| 2007-04-17 | 353 | 354 | 348 | 354 | 14,600 | 354 |
| 2007-04-16 | 350 | 353 | 350 | 353 | 13,200 | 353 |
| 2007-04-13 | 353 | 353 | 348 | 353 | 12,400 | 353 |
| 2007-04-12 | 350 | 353 | 350 | 353 | 23,500 | 353 |
| 2007-04-11 | 350 | 355 | 350 | 352 | 22,900 | 352 |
| 2007-04-10 | 353 | 354 | 350 | 353 | 18,400 | 353 |
| 2007-04-09 | 352 | 353 | 349 | 353 | 41,600 | 353 |
| 2007-04-06 | 342 | 354 | 342 | 350 | 12,500 | 350 |
| 2007-04-05 | 345 | 353 | 340 | 352 | 16,500 | 352 |
| 2007-04-04 | 340 | 350 | 331 | 350 | 25,400 | 350 |
| 2007-04-03 | 333 | 341 | 330 | 336 | 38,200 | 336 |
| 2007-04-02 | 345 | 353 | 334 | 335 | 93,700 | 335 |
| 2007-03-30 | 370 | 375 | 368 | 375 | 6,700 | 375 |
| 2007-03-29 | 370 | 373 | 367 | 369 | 13,000 | 369 |
| 2007-03-28 | 370 | 377 | 370 | 374 | 12,800 | 374 |
| 2007-03-27 | 378 | 378 | 375 | 375 | 8,100 | 375 |
| 2007-03-26 | 372 | 375 | 371 | 375 | 15,100 | 375 |
| 2007-03-23 | 373 | 376 | 373 | 375 | 8,400 | 375 |
| 2007-03-22 | 377 | 379 | 373 | 375 | 16,200 | 375 |
| 2007-03-20 | 379 | 382 | 372 | 377 | 10,100 | 377 |
| 2007-03-19 | 380 | 380 | 373 | 378 | 9,000 | 378 |
| 2007-03-16 | 381 | 384 | 379 | 379 | 5,100 | 379 |
| 2007-03-15 | 375 | 383 | 375 | 379 | 6,100 | 379 |
| 2007-03-14 | 381 | 381 | 372 | 374 | 17,400 | 374 |
| 2007-03-13 | 384 | 387 | 382 | 383 | 4,000 | 383 |
| 2007-03-12 | 384 | 386 | 381 | 381 | 9,500 | 381 |
| 2007-03-09 | 392 | 392 | 375 | 381 | 22,800 | 381 |
| 2007-03-08 | 389 | 390 | 383 | 390 | 11,800 | 390 |
| 2007-03-07 | 375 | 380 | 372 | 380 | 14,900 | 380 |
| 2007-03-06 | 358 | 373 | 358 | 372 | 18,700 | 372 |
| 2007-03-05 | 380 | 381 | 372 | 372 | 22,400 | 372 |
| 2007-03-02 | 390 | 391 | 390 | 391 | 19,700 | 391 |
| 2007-03-01 | 397 | 397 | 388 | 393 | 18,200 | 393 |
| 2007-02-28 | 380 | 397 | 375 | 397 | 35,900 | 397 |
| 2007-02-27 | 390 | 394 | 390 | 394 | 25,200 | 394 |
| 2007-02-26 | 395 | 397 | 390 | 390 | 32,000 | 390 |
| 2007-02-23 | 399 | 399 | 395 | 397 | 28,900 | 397 |
| 2007-02-22 | 400 | 402 | 398 | 399 | 34,300 | 399 |
| 2007-02-21 | 399 | 402 | 399 | 400 | 20,300 | 400 |
| 2007-02-20 | 405 | 405 | 395 | 398 | 37,600 | 398 |
| 2007-02-19 | 403 | 405 | 400 | 405 | 23,900 | 405 |
| 2007-02-16 | 408 | 408 | 404 | 404 | 16,200 | 404 |
| 2007-02-15 | 409 | 409 | 404 | 406 | 24,600 | 406 |
| 2007-02-14 | 401 | 409 | 400 | 406 | 30,700 | 406 |
| 2007-02-13 | 390 | 403 | 390 | 401 | 57,700 | 401 |
| 2007-02-09 | 415 | 420 | 410 | 410 | 21,300 | 410 |
| 2007-02-08 | 415 | 420 | 415 | 416 | 52,900 | 416 |
| 2007-02-07 | 412 | 420 | 412 | 415 | 19,200 | 415 |
| 2007-02-06 | 424 | 424 | 410 | 418 | 19,700 | 418 |
| 2007-02-05 | 420 | 424 | 418 | 424 | 23,600 | 424 |
| 2007-02-02 | 420 | 421 | 416 | 420 | 25,200 | 420 |
| 2007-02-01 | 415 | 420 | 415 | 416 | 20,600 | 416 |
| 2007-01-31 | 420 | 420 | 411 | 415 | 21,900 | 415 |
| 2007-01-30 | 420 | 421 | 418 | 418 | 29,900 | 418 |
| 2007-01-29 | 414 | 420 | 414 | 417 | 25,600 | 417 |
| 2007-01-26 | 412 | 414 | 410 | 410 | 11,200 | 410 |
| 2007-01-25 | 412 | 415 | 409 | 409 | 29,500 | 409 |
| 2007-01-24 | 412 | 413 | 410 | 413 | 23,200 | 413 |
| 2007-01-23 | 405 | 414 | 405 | 411 | 29,300 | 411 |
| 2007-01-22 | 410 | 411 | 404 | 409 | 45,900 | 409 |
| 2007-01-19 | 410 | 414 | 409 | 410 | 30,200 | 410 |
| 2007-01-18 | 409 | 410 | 409 | 410 | 35,900 | 410 |
| 2007-01-17 | 410 | 411 | 407 | 409 | 27,700 | 409 |
| 2007-01-16 | 412 | 416 | 408 | 409 | 33,400 | 409 |
| 2007-01-15 | 405 | 415 | 405 | 410 | 43,400 | 410 |
| 2007-01-12 | 395 | 405 | 395 | 400 | 26,500 | 400 |
| 2007-01-11 | 395 | 396 | 390 | 392 | 21,800 | 392 |
| 2007-01-10 | 388 | 394 | 386 | 393 | 10,600 | 393 |
| 2007-01-09 | 389 | 393 | 385 | 391 | 41,000 | 391 |
| 2007-01-05 | 386 | 393 | 385 | 389 | 43,600 | 389 |
| 2007-01-04 | 390 | 391 | 385 | 388 | 21,000 | 388 |
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
