9980 MRKホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	148	151	146	150	22,000	150
2010-12-29	149	149	146	149	8,000	149
2010-12-28	146	151	146	149	16,100	149
2010-12-27	148	148	145	146	44,100	146
2010-12-24	145	148	144	148	35,300	148
2010-12-22	146	149	145	147	18,600	147
2010-12-21	145	147	145	147	17,700	147
2010-12-20	147	147	144	146	14,400	146
2010-12-17	143	147	142	147	16,500	147
2010-12-16	141	144	141	143	4,000	143
2010-12-15	142	144	139	140	12,900	140
2010-12-14	144	145	138	143	21,300	143
2010-12-13	146	146	143	145	2,200	145
2010-12-10	147	148	143	146	5,700	146
2010-12-09	151	152	140	149	63,700	149
2010-12-08	145	154	145	149	93,400	149
2010-12-07	138	140	137	140	21,800	140
2010-12-06	136	137	135	136	22,700	136
2010-12-03	137	138	136	137	17,100	137
2010-12-02	139	140	136	137	12,800	137
2010-12-01	136	137	135	137	11,500	137
2010-11-30	139	139	133	136	29,900	136
2010-11-29	135	140	135	139	27,900	139
2010-11-26	132	135	132	133	31,100	133
2010-11-25	131	132	130	132	7,900	132
2010-11-24	132	132	130	131	16,900	131
2010-11-22	133	134	132	133	14,400	133
2010-11-19	133	133	132	132	8,800	132
2010-11-18	132	133	131	132	6,900	132
2010-11-17	131	132	131	132	1,900	132
2010-11-16	130	131	130	131	2,300	131
2010-11-15	132	132	130	130	2,400	130
2010-11-12	130	135	130	130	30,700	130
2010-11-11	131	132	130	130	17,600	130
2010-11-10	130	133	130	133	16,000	133
2010-11-09	130	130	129	130	6,900	130
2010-11-08	134	135	126	130	59,000	130
2010-11-05	133	134	132	134	5,700	134
2010-11-04	132	133	129	132	8,200	132
2010-11-02	131	133	128	132	6,700	132
2010-11-01	129	130	128	129	3,500	129
2010-10-29	128	131	128	129	5,200	129
2010-10-28	128	129	128	129	7,500	129
2010-10-27	129	130	128	130	6,400	130
2010-10-26	130	130	129	130	1,600	130
2010-10-25	130	133	129	130	11,000	130
2010-10-22	133	133	130	132	3,600	132
2010-10-21	130	130	128	130	2,000	130
2010-10-20	130	131	128	130	9,800	130
2010-10-19	132	132	128	131	16,000	131
2010-10-18	133	133	129	132	17,700	132
2010-10-15	133	135	132	135	6,500	135
2010-10-14	135	135	132	133	16,300	133
2010-10-13	136	136	133	136	16,600	136
2010-10-12	140	164	133	138	103,200	138
2010-10-08	132	134	130	133	40,500	133
2010-10-07	131	132	129	132	16,800	132
2010-10-06	128	132	128	131	9,700	131
2010-10-05	128	128	125	128	5,400	128
2010-10-04	130	130	124	127	16,600	127
2010-10-01	129	130	128	130	5,300	130
2010-09-30	129	130	129	130	13,500	130
2010-09-29	129	131	129	130	3,500	130
2010-09-28	130	131	129	130	5,500	130
2010-09-27	131	132	130	130	1,800	130
2010-09-24	129	131	129	131	9,000	131
2010-09-22	135	135	129	133	11,200	133
2010-09-21	134	134	130	132	4,200	132
2010-09-17	130	135	129	134	23,300	134
2010-09-16	131	133	130	130	6,200	130
2010-09-15	131	133	130	133	6,700	133
2010-09-14	131	132	130	131	8,300	131
2010-09-13	136	136	134	134	1,000	134
2010-09-10	135	136	135	135	1,200	135
2010-09-09	134	134	134	134	1,500	134
2010-09-08	138	138	133	135	31,900	135
2010-09-07	138	138	134	138	17,600	138
2010-09-06	135	135	132	134	5,500	134
2010-09-03	133	134	133	133	2,900	133
2010-09-02	131	133	130	132	14,500	132
2010-09-01	131	131	128	130	9,100	130
2010-08-31	132	132	131	131	2,300	131
2010-08-30	133	135	130	132	7,200	132
2010-08-27	134	136	131	133	7,800	133
2010-08-26	138	140	137	139	5,500	139
2010-08-25	137	138	137	138	6,900	138
2010-08-24	137	139	137	137	7,100	137
2010-08-23	141	141	137	138	16,100	138
2010-08-20	144	144	141	142	9,700	142
2010-08-19	143	144	143	144	4,700	144
2010-08-18	143	146	142	143	6,900	143
2010-08-17	144	144	143	143	20,600	143
2010-08-16	146	146	142	144	18,800	144
2010-08-13	148	148	146	146	3,400	146
2010-08-12	150	150	146	150	10,400	150
2010-08-11	160	160	152	152	600	152
2010-08-10	160	162	150	154	23,600	154
2010-08-09	154	160	154	160	25,800	160
2010-08-06	150	154	148	154	11,500	154
2010-08-05	149	150	148	150	1,700	150
2010-08-04	147	149	146	146	6,400	146
2010-08-03	147	148	147	148	9,000	148
2010-08-02	148	148	146	147	6,500	147
2010-07-30	148	152	147	149	3,300	149
2010-07-29	148	150	148	148	9,900	148
2010-07-28	146	153	146	150	7,000	150
2010-07-27	148	149	146	147	4,000	147
2010-07-26	146	147	146	147	1,800	147
2010-07-23	147	147	144	146	11,100	146
2010-07-22	148	148	146	148	5,100	148
2010-07-21	151	151	148	149	87,200	149
2010-07-20	150	152	148	149	3,700	149
2010-07-16	154	154	152	152	3,200	152
2010-07-15	154	155	153	155	9,700	155
2010-07-14	154	154	153	153	7,900	153
2010-07-13	152	154	152	153	32,600	153
2010-07-12	154	154	148	148	13,600	148
2010-07-09	153	158	150	153	22,700	153
2010-07-08	155	157	150	157	47,500	157
2010-07-07	157	160	154	155	9,900	155
2010-07-06	157	160	153	154	53,400	154
2010-07-05	165	165	154	157	70,400	157
2010-07-02	179	185	169	180	28,800	180
2010-07-01	184	184	174	175	21,200	175
2010-06-30	178	182	173	176	35,600	176
2010-06-29	170	217	170	190	132,100	190
2010-06-28	170	175	167	168	16,200	168
2010-06-25	167	171	163	164	23,700	164
2010-06-24	161	168	161	168	26,900	168
2010-06-23	160	162	160	160	9,700	160
2010-06-22	163	163	159	160	6,000	160
2010-06-21	157	162	157	162	6,700	162
2010-06-18	157	159	157	157	3,700	157
2010-06-17	157	157	157	157	5,000	157
2010-06-16	153	157	153	157	6,900	157
2010-06-15	155	158	155	155	2,700	155
2010-06-14	154	155	152	155	6,900	155
2010-06-11	150	152	150	151	2,600	151
2010-06-10	149	153	149	150	3,400	150
2010-06-09	157	162	148	150	21,800	150
2010-06-08	156	157	156	157	64,700	157
2010-06-07	150	156	148	156	13,200	156
2010-06-04	150	151	150	151	5,300	151
2010-06-03	150	151	149	151	7,900	151
2010-06-02	150	150	147	148	5,300	148
2010-06-01	151	152	147	152	8,900	152
2010-05-31	150	152	150	152	5,100	152
2010-05-28	146	149	146	149	3,700	149
2010-05-27	147	147	145	146	10,800	146
2010-05-26	142	149	142	148	3,500	148
2010-05-25	150	150	141	142	6,600	142
2010-05-24	147	147	142	147	4,300	147
2010-05-21	142	145	142	145	9,700	145
2010-05-20	150	150	147	148	3,100	148
2010-05-19	146	149	143	149	7,400	149
2010-05-18	147	153	146	147	22,400	147
2010-05-17	152	152	146	147	43,100	147
2010-05-14	147	152	147	152	33,400	152
2010-05-13	150	159	150	152	14,900	152
2010-05-12	156	156	150	154	8,300	154
2010-05-11	156	157	151	152	33,900	152
2010-05-10	157	158	150	153	52,500	153
2010-05-07	151	158	147	158	24,700	158
2010-05-06	157	159	156	156	5,800	156
2010-04-30	165	165	157	159	25,300	159
2010-04-28	164	164	157	162	33,200	162
2010-04-27	166	167	163	166	10,200	166
2010-04-26	168	169	163	168	18,800	168
2010-04-23	166	170	165	168	18,000	168
2010-04-22	170	172	165	168	44,600	168
2010-04-21	161	188	160	174	268,300	174
2010-04-20	149	149	146	146	1,500	146
2010-04-19	147	147	142	147	20,400	147
2010-04-16	148	149	148	149	9,800	149
2010-04-15	147	150	147	150	10,300	150
2010-04-14	147	148	145	147	5,200	147
2010-04-13	147	149	146	149	8,400	149
2010-04-12	149	149	146	148	4,900	148
2010-04-09	148	149	147	149	8,300	149
2010-04-08	152	153	149	150	45,100	150
2010-04-07	153	153	148	152	23,300	152
2010-04-06	154	156	150	152	40,400	152
2010-04-05	147	152	145	151	52,600	151
2010-04-02	149	149	143	144	29,800	144
2010-04-01	146	151	144	149	39,200	149
2010-03-31	136	146	136	146	80,200	146
2010-03-30	136	139	133	136	33,300	136
2010-03-29	139	144	133	139	130,600	139
2010-03-26	130	131	129	129	13,100	129
2010-03-25	129	130	129	129	19,700	129
2010-03-24	131	131	125	129	48,400	129
2010-03-23	133	133	130	131	12,000	131
2010-03-19	130	133	130	133	11,400	133
2010-03-18	130	131	130	130	16,300	130
2010-03-17	130	131	130	131	2,000	131
2010-03-16	130	131	130	131	3,600	131
2010-03-15	130	132	129	130	10,600	130
2010-03-12	131	131	130	130	5,000	130
2010-03-11	132	132	128	131	18,300	131
2010-03-10	132	132	131	132	2,200	132
2010-03-09	133	133	131	132	25,400	132
2010-03-08	131	133	131	133	36,500	133
2010-03-05	131	131	129	131	11,800	131
2010-03-04	131	131	130	130	15,500	130
2010-03-03	129	130	129	130	8,100	130
2010-03-02	130	130	130	130	3,800	130
2010-03-01	132	132	129	130	18,800	130
2010-02-26	129	130	129	130	1,700	130
2010-02-25	130	132	128	129	15,100	129
2010-02-24	129	129	128	129	3,600	129
2010-02-23	130	131	130	131	6,000	131
2010-02-22	131	131	129	130	12,000	130
2010-02-19	129	131	129	131	1,400	131
2010-02-18	130	131	129	131	3,700	131
2010-02-17	130	130	128	130	7,900	130
2010-02-16	130	131	130	131	11,700	131
2010-02-15	130	130	129	130	11,200	130
2010-02-12	130	130	129	130	5,300	130
2010-02-10	129	131	129	130	25,900	130
2010-02-09	129	130	128	129	18,200	129
2010-02-08	130	131	128	130	54,600	130
2010-02-05	131	131	129	130	34,300	130
2010-02-04	130	131	128	131	66,200	131
2010-02-03	128	132	127	130	105,200	130
2010-02-02	129	130	128	130	5,400	130
2010-02-01	130	130	126	128	15,400	128
2010-01-29	131	133	128	130	31,600	130
2010-01-28	131	133	130	133	4,200	133
2010-01-27	130	131	129	131	9,900	131
2010-01-26	132	133	125	129	40,900	129
2010-01-25	130	132	130	131	3,300	131
2010-01-22	131	135	130	130	10,700	130
2010-01-21	130	133	129	130	31,400	130
2010-01-20	133	135	130	132	36,000	132
2010-01-19	136	136	130	131	26,700	131
2010-01-18	137	137	132	135	18,200	135
2010-01-15	136	138	136	138	4,300	138
2010-01-14	135	137	135	137	4,200	137
2010-01-13	137	137	133	135	21,300	135
2010-01-12	135	138	135	135	37,100	135
2010-01-08	138	146	135	139	109,900	139
2010-01-07	136	138	134	138	9,000	138
2010-01-06	137	137	133	134	20,300	134
2010-01-05	132	142	132	137	67,100	137
2010-01-04	131	133	130	131	7,500	131

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06月
日	月	火	水	木	金	土
« 05月31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