9980 MRKホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	132	132	129	130	14,400	130
2009-12-29	130	131	128	131	8,400	131
2009-12-28	133	133	131	132	4,700	132
2009-12-25	133	133	129	131	94,700	131
2009-12-24	127	133	127	133	25,400	133
2009-12-22	129	130	126	130	33,600	130
2009-12-21	129	129	125	126	9,100	126
2009-12-18	127	130	126	130	11,500	130
2009-12-17	128	130	127	129	7,400	129
2009-12-16	125	129	125	129	10,400	129
2009-12-15	124	126	123	125	14,900	125
2009-12-14	124	126	124	125	5,800	125
2009-12-11	125	127	125	126	6,300	126
2009-12-10	126	127	124	125	16,300	125
2009-12-09	130	130	126	127	10,200	127
2009-12-08	133	134	130	130	76,600	130
2009-12-07	131	133	131	133	15,300	133
2009-12-04	129	132	129	131	17,700	131
2009-12-03	129	130	128	129	9,800	129
2009-12-02	132	135	128	131	19,600	131
2009-12-01	128	131	127	131	18,700	131
2009-11-30	125	127	125	127	2,600	127
2009-11-27	125	127	125	125	6,600	125
2009-11-26	126	128	123	128	8,600	128
2009-11-25	124	127	124	124	3,900	124
2009-11-24	126	126	123	124	1,800	124
2009-11-20	121	123	119	123	9,900	123
2009-11-19	123	123	122	122	9,600	122
2009-11-18	125	125	117	125	18,200	125
2009-11-17	125	128	124	128	6,000	128
2009-11-16	126	129	126	127	4,000	127
2009-11-13	127	129	127	127	1,300	127
2009-11-12	131	132	127	132	8,800	132
2009-11-11	133	133	132	133	5,700	133
2009-11-10	136	136	133	135	6,700	135
2009-11-09	135	136	135	136	47,300	136
2009-11-06	135	136	133	135	9,200	135
2009-11-05	132	135	132	134	14,200	134
2009-11-04	130	133	129	132	7,200	132
2009-11-02	130	132	130	132	5,700	132
2009-10-30	135	136	132	132	21,800	132
2009-10-29	127	139	127	134	61,100	134
2009-10-28	127	127	126	127	5,400	127
2009-10-27	128	128	127	127	11,700	127
2009-10-26	128	129	126	129	21,200	129
2009-10-23	128	128	126	128	15,600	128
2009-10-22	128	129	127	129	3,800	129
2009-10-21	128	129	128	129	2,900	129
2009-10-20	130	130	129	130	4,600	130
2009-10-19	126	129	126	129	6,900	129
2009-10-16	128	128	126	126	6,600	126
2009-10-15	126	128	125	128	48,800	128
2009-10-14	132	133	130	131	4,700	131
2009-10-13	134	134	132	133	21,200	133
2009-10-09	136	136	132	134	20,500	134
2009-10-08	132	135	132	135	57,000	135
2009-10-07	130	131	128	131	10,500	131
2009-10-06	126	131	126	131	20,500	131
2009-10-05	125	127	125	127	1,500	127
2009-10-02	123	128	123	128	8,700	128
2009-10-01	126	127	125	127	5,900	127
2009-09-30	127	127	124	126	5,500	126
2009-09-29	129	129	124	128	14,400	128
2009-09-28	125	128	124	124	3,300	124
2009-09-25	128	128	122	124	9,700	124
2009-09-24	128	128	127	127	10,600	127
2009-09-18	128	129	127	128	6,200	128
2009-09-17	131	131	126	128	9,900	128
2009-09-16	131	132	128	131	4,400	131
2009-09-15	130	131	129	130	22,700	130
2009-09-14	132	134	130	132	6,500	132
2009-09-11	135	135	133	135	2,200	135
2009-09-10	133	136	131	135	12,300	135
2009-09-09	130	135	130	133	11,800	133
2009-09-08	134	135	132	133	47,600	133
2009-09-07	130	134	128	134	17,900	134
2009-09-04	131	131	130	130	14,900	130
2009-09-03	130	131	130	131	9,500	131
2009-09-02	130	130	127	128	13,700	128
2009-09-01	131	131	128	130	11,200	130
2009-08-31	132	133	130	132	24,000	132
2009-08-28	134	134	132	132	19,300	132
2009-08-27	135	135	133	134	9,700	134
2009-08-26	135	136	134	134	8,900	134
2009-08-25	137	138	136	137	16,400	137
2009-08-24	135	137	135	137	20,100	137
2009-08-21	134	136	134	136	22,700	136
2009-08-20	137	137	135	137	7,700	137
2009-08-19	137	137	136	137	10,400	137
2009-08-18	136	137	135	137	10,600	137
2009-08-17	140	140	137	138	24,500	138
2009-08-14	138	140	138	140	11,300	140
2009-08-13	140	141	138	138	6,000	138
2009-08-12	139	139	137	139	7,600	139
2009-08-11	141	141	136	139	17,700	139
2009-08-10	140	144	139	140	71,200	140
2009-08-07	138	140	138	140	11,400	140
2009-08-06	139	139	137	137	17,000	137
2009-08-05	134	138	134	137	24,800	137
2009-08-04	133	134	133	134	3,500	134
2009-08-03	132	134	132	133	5,700	133
2009-07-31	134	134	131	133	12,300	133
2009-07-30	134	134	132	134	3,800	134
2009-07-29	132	133	132	133	4,200	133
2009-07-28	133	135	131	132	9,700	132
2009-07-27	130	132	130	131	21,000	131
2009-07-24	129	130	129	130	2,900	130
2009-07-23	130	131	129	130	4,200	130
2009-07-22	130	132	128	132	13,900	132
2009-07-21	127	129	126	128	7,500	128
2009-07-17	128	128	125	127	4,900	127
2009-07-16	130	130	124	129	7,900	129
2009-07-15	123	128	123	128	3,600	128
2009-07-14	130	130	119	122	26,400	122
2009-07-13	131	132	121	124	45,500	124
2009-07-10	131	137	131	134	27,400	134
2009-07-09	142	142	135	139	28,100	139
2009-07-08	144	146	143	144	60,500	144
2009-07-07	144	144	141	144	22,200	144
2009-07-06	143	145	142	145	8,800	145
2009-07-03	146	146	141	146	24,000	146
2009-07-02	150	152	145	146	42,500	146
2009-07-01	150	150	143	149	53,800	149
2009-06-30	138	146	138	145	107,300	145
2009-06-29	137	138	136	136	14,400	136
2009-06-26	138	139	137	138	16,100	138
2009-06-25	137	138	136	137	12,200	137
2009-06-24	136	138	136	138	8,700	138
2009-06-23	138	139	135	135	27,800	135
2009-06-22	137	141	137	139	23,100	139
2009-06-19	138	138	136	137	14,900	137
2009-06-18	136	138	136	138	4,200	138
2009-06-17	137	138	134	136	22,400	136
2009-06-16	140	140	136	137	18,700	137
2009-06-15	137	150	136	140	32,500	140
2009-06-12	136	139	135	137	11,700	137
2009-06-11	137	139	133	136	14,200	136
2009-06-10	133	138	132	137	17,100	137
2009-06-09	131	136	130	136	16,800	136
2009-06-08	133	136	131	131	78,200	131
2009-06-05	133	133	130	133	34,200	133
2009-06-04	133	133	132	133	9,400	133
2009-06-03	132	133	132	133	11,900	133
2009-06-02	135	135	132	133	22,700	133
2009-06-01	132	136	132	135	9,200	135
2009-05-29	136	136	130	135	32,300	135
2009-05-28	134	137	134	135	14,300	135
2009-05-27	141	141	133	138	16,700	138
2009-05-26	138	142	137	140	17,100	140
2009-05-25	134	140	130	137	19,100	137
2009-05-22	135	137	134	137	3,300	137
2009-05-21	136	138	133	133	22,500	133
2009-05-20	135	138	135	138	10,400	138
2009-05-19	139	139	135	135	10,000	135
2009-05-18	138	142	135	138	14,400	138
2009-05-15	138	139	138	139	12,000	139
2009-05-14	139	141	138	141	5,200	141
2009-05-13	139	141	138	141	10,400	141
2009-05-12	141	143	140	142	6,400	142
2009-05-11	147	147	143	144	15,600	144
2009-05-08	145	148	144	148	76,500	148
2009-05-07	143	144	139	143	25,500	143
2009-05-01	140	140	135	140	13,100	140
2009-04-30	137	148	135	140	27,400	140
2009-04-28	143	143	135	138	18,600	138
2009-04-27	146	153	144	146	35,400	146
2009-04-24	152	163	145	155	55,000	155
2009-04-23	169	171	146	153	104,000	153
2009-04-22	190	194	168	174	414,700	174
2009-04-21	164	164	164	164	208,200	164
2009-04-20	106	115	106	114	116,600	114
2009-04-17	107	109	106	106	4,700	106
2009-04-16	108	109	103	105	6,500	105
2009-04-15	105	109	102	109	9,300	109
2009-04-14	105	106	105	105	5,700	105
2009-04-13	102	105	101	105	15,300	105
2009-04-10	105	107	105	105	4,500	105
2009-04-09	105	106	104	105	3,800	105
2009-04-08	109	111	105	106	66,800	106
2009-04-07	102	109	101	109	22,300	109
2009-04-06	101	101	100	101	9,800	101
2009-04-03	98	100	98	100	4,100	100
2009-04-02	102	102	97	99	14,400	99
2009-04-01	102	102	100	100	6,900	100
2009-03-31	100	102	100	100	13,300	100
2009-03-30	101	110	98	101	21,900	101
2009-03-27	100	100	99	99	5,100	99
2009-03-26	93	99	93	99	26,000	99
2009-03-25	99	99	98	98	10,100	98
2009-03-24	102	102	98	99	10,600	99
2009-03-23	100	102	99	102	21,300	102
2009-03-19	100	101	100	100	2,200	100
2009-03-18	100	100	98	99	6,500	99
2009-03-17	97	101	97	100	8,300	100
2009-03-16	98	100	94	100	20,700	100
2009-03-13	102	105	99	100	8,400	100
2009-03-12	100	103	99	102	1,900	102
2009-03-11	103	105	98	104	10,700	104
2009-03-10	100	110	100	105	7,300	105
2009-03-09	112	117	107	110	89,900	110
2009-03-06	99	108	97	108	17,800	108
2009-03-05	99	103	96	103	21,100	103
2009-03-04	100	104	100	102	5,000	102
2009-03-03	106	108	100	103	17,100	103
2009-03-02	106	110	102	110	6,200	110
2009-02-27	105	110	104	107	8,300	107
2009-02-26	110	115	108	110	12,300	110
2009-02-25	110	110	105	110	7,500	110
2009-02-24	114	114	108	110	11,900	110
2009-02-23	111	115	108	115	11,400	115
2009-02-20	110	124	110	115	31,400	115
2009-02-19	118	125	116	117	6,500	117
2009-02-18	119	119	115	115	16,600	115
2009-02-17	123	125	121	121	5,200	121
2009-02-16	125	128	125	126	9,000	126
2009-02-13	125	125	123	123	8,100	123
2009-02-12	125	128	123	128	6,800	128
2009-02-10	130	132	129	130	2,300	130
2009-02-09	135	139	130	138	64,800	138
2009-02-06	125	127	122	127	18,400	127
2009-02-05	126	127	126	126	2,900	126
2009-02-04	124	129	124	129	3,000	129
2009-02-03	126	126	124	125	1,900	125
2009-02-02	130	130	123	125	5,800	125
2009-01-30	129	133	128	132	2,600	132
2009-01-29	128	133	127	131	16,500	131
2009-01-28	124	126	124	126	4,600	126
2009-01-27	123	124	123	123	1,400	123
2009-01-26	124	126	123	123	5,200	123
2009-01-23	126	126	124	126	9,300	126
2009-01-22	129	131	127	128	20,900	128
2009-01-21	135	138	121	128	50,900	128
2009-01-20	149	149	140	140	3,900	140
2009-01-19	141	144	138	139	3,000	139
2009-01-16	140	144	137	143	2,100	143
2009-01-15	136	142	131	142	7,800	142
2009-01-14	150	150	147	150	3,100	150
2009-01-13	160	160	155	155	2,900	155
2009-01-09	166	166	159	161	10,200	161
2009-01-08	163	167	158	166	55,800	166
2009-01-07	159	159	152	158	6,000	158
2009-01-06	157	157	152	157	5,600	157
2009-01-05	145	158	145	148	1,900	148

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