9980 MRKホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	173	176	170	174	39,700	174
2011-12-29	170	174	167	172	28,800	172
2011-12-28	173	176	169	170	19,500	170
2011-12-27	165	176	164	174	105,200	174
2011-12-26	161	165	161	162	61,100	162
2011-12-22	166	167	162	167	25,900	167
2011-12-21	164	168	163	164	30,200	164
2011-12-20	163	167	163	165	27,600	165
2011-12-19	164	166	163	163	22,800	163
2011-12-16	168	168	164	164	21,000	164
2011-12-15	170	173	166	167	47,200	167
2011-12-14	162	173	160	173	81,100	173
2011-12-13	166	168	162	163	46,000	163
2011-12-12	168	170	165	166	22,800	166
2011-12-09	171	175	164	170	96,100	170
2011-12-08	173	178	172	177	180,700	177
2011-12-07	174	174	166	170	39,100	170
2011-12-06	177	181	171	171	84,400	171
2011-12-05	174	181	170	175	100,700	175
2011-12-02	190	193	175	176	280,200	176
2011-12-01	171	193	163	190	728,700	190
2011-11-30	150	179	150	167	412,900	167
2011-11-29	145	150	145	150	17,600	150
2011-11-28	143	146	142	146	11,600	146
2011-11-25	144	146	143	146	9,600	146
2011-11-24	145	145	141	144	31,900	144
2011-11-22	150	150	143	145	33,500	145
2011-11-21	149	149	146	148	48,400	148
2011-11-18	143	163	143	151	131,200	151
2011-11-17	143	145	140	142	22,500	142
2011-11-16	143	145	142	143	15,300	143
2011-11-15	148	148	141	142	36,500	142
2011-11-14	147	152	146	146	25,700	146
2011-11-11	147	148	141	146	13,900	146
2011-11-10	151	151	145	145	15,600	145
2011-11-09	150	151	149	151	4,400	151
2011-11-08	153	154	150	150	43,200	150
2011-11-07	151	153	151	153	16,500	153
2011-11-04	151	152	149	151	8,200	151
2011-11-02	148	150	146	149	41,700	149
2011-11-01	149	150	149	149	7,400	149
2011-10-31	149	152	149	150	10,700	150
2011-10-28	150	153	150	150	17,800	150
2011-10-27	146	149	146	149	7,100	149
2011-10-26	147	149	145	145	3,900	145
2011-10-25	146	150	145	147	7,600	147
2011-10-24	149	150	148	148	8,700	148
2011-10-21	150	150	145	148	41,700	148
2011-10-20	153	153	151	151	9,700	151
2011-10-19	155	155	151	153	28,400	153
2011-10-18	154	158	152	158	15,400	158
2011-10-17	157	158	154	158	17,300	158
2011-10-14	154	160	150	158	40,500	158
2011-10-13	154	156	154	155	35,000	155
2011-10-12	154	157	152	153	27,900	153
2011-10-11	154	160	151	155	106,200	155
2011-10-07	145	146	143	146	39,300	146
2011-10-06	142	143	140	142	19,600	142
2011-10-05	141	145	139	141	22,200	141
2011-10-04	141	142	138	140	20,000	140
2011-10-03	145	145	141	142	14,200	142
2011-09-30	145	145	143	145	7,100	145
2011-09-29	141	145	141	144	7,200	144
2011-09-28	141	145	141	142	32,000	142
2011-09-27	140	143	139	141	23,700	141
2011-09-26	143	144	135	135	42,700	135
2011-09-22	147	150	144	146	32,000	146
2011-09-21	150	150	147	148	8,900	148
2011-09-20	147	149	146	148	19,600	148
2011-09-16	144	148	144	147	17,900	147
2011-09-15	145	146	143	144	13,500	144
2011-09-14	150	151	144	144	37,800	144
2011-09-13	151	151	147	150	23,300	150
2011-09-12	141	152	141	148	74,200	148
2011-09-09	149	149	143	146	45,600	146
2011-09-08	146	157	146	149	142,900	149
2011-09-07	142	145	141	145	39,500	145
2011-09-06	140	142	138	141	82,900	141
2011-09-05	146	148	143	143	52,600	143
2011-09-02	151	151	146	148	92,000	148
2011-09-01	152	152	151	151	38,900	151
2011-08-31	153	154	151	153	39,300	153
2011-08-30	153	154	151	152	53,200	152
2011-08-29	152	156	151	153	91,600	153
2011-08-26	166	166	161	164	105,100	164
2011-08-25	161	166	160	166	120,700	166
2011-08-24	165	166	161	162	98,500	162
2011-08-23	165	166	159	162	117,400	162
2011-08-22	171	172	164	166	213,400	166
2011-08-19	172	176	169	173	207,400	173
2011-08-18	183	188	171	177	406,600	177
2011-08-17	210	217	182	187	1,996,300	187
2011-08-16	167	167	167	167	106,400	167
2011-08-15	116	117	116	117	12,600	117
2011-08-12	117	117	115	117	21,500	117
2011-08-11	116	117	116	117	15,500	117
2011-08-10	118	118	116	118	12,200	118
2011-08-09	117	118	115	118	36,300	118
2011-08-08	119	120	117	119	41,500	119
2011-08-05	118	120	118	120	32,500	120
2011-08-04	122	123	122	123	3,600	123
2011-08-03	122	123	122	123	23,500	123
2011-08-02	124	124	122	122	11,300	122
2011-08-01	122	124	122	124	14,900	124
2011-07-29	122	123	122	123	5,300	123
2011-07-28	124	124	122	123	26,100	123
2011-07-27	126	126	122	124	47,700	124
2011-07-26	124	126	124	125	16,200	125
2011-07-25	125	125	124	124	3,800	124
2011-07-22	123	125	122	124	9,900	124
2011-07-21	121	123	120	123	14,000	123
2011-07-20	121	122	120	121	8,800	121
2011-07-19	120	121	120	120	9,000	120
2011-07-15	120	121	119	121	11,300	121
2011-07-14	121	121	120	120	9,400	120
2011-07-13	120	121	120	121	12,200	121
2011-07-12	121	121	120	120	16,700	120
2011-07-11	120	122	119	121	43,100	121
2011-07-08	118	119	117	118	38,100	118
2011-07-07	118	119	118	119	8,600	119
2011-07-06	117	118	117	117	4,900	117
2011-07-05	117	118	116	118	8,200	118
2011-07-04	117	118	116	117	23,400	117
2011-07-01	117	118	117	118	2,300	118
2011-06-30	117	118	117	118	4,700	118
2011-06-29	119	119	116	118	67,400	118
2011-06-28	117	119	116	119	15,700	119
2011-06-27	116	117	116	117	3,000	117
2011-06-24	116	116	115	116	2,500	116
2011-06-23	116	117	115	116	27,400	116
2011-06-22	115	115	114	115	1,800	115
2011-06-21	116	116	114	115	11,300	115
2011-06-20	118	118	115	115	3,700	115
2011-06-17	116	118	114	118	45,700	118
2011-06-16	115	116	114	115	12,200	115
2011-06-15	115	115	115	115	500	115
2011-06-14	114	116	114	115	13,500	115
2011-06-13	119	119	114	114	25,800	114
2011-06-10	117	119	117	119	2,600	119
2011-06-09	119	120	117	119	14,000	119
2011-06-08	125	125	120	120	85,500	120
2011-06-07	123	125	121	125	23,500	125
2011-06-06	120	125	119	125	12,400	125
2011-06-03	119	119	119	119	1,100	119
2011-06-02	120	121	118	119	14,600	119
2011-06-01	118	120	118	119	13,800	119
2011-05-31	118	119	117	118	9,900	118
2011-05-30	119	120	118	118	600	118
2011-05-27	117	118	117	117	900	117
2011-05-26	117	119	117	119	1,100	119
2011-05-25	117	120	117	119	1,800	119
2011-05-24	119	119	116	119	8,900	119
2011-05-23	117	118	116	118	7,100	118
2011-05-20	119	119	117	117	1,500	117
2011-05-19	117	118	117	117	2,000	117
2011-05-18	119	120	116	116	9,800	116
2011-05-17	117	117	116	117	6,800	117
2011-05-16	117	118	116	116	8,600	116
2011-05-13	119	119	118	118	4,300	118
2011-05-12	120	120	120	120	1,600	120
2011-05-11	121	121	119	121	4,000	121
2011-05-10	121	121	120	121	2,500	121
2011-05-09	121	122	119	119	34,100	119
2011-05-06	119	121	119	121	6,900	121
2011-05-02	118	120	118	120	8,600	120
2011-04-28	118	119	117	117	4,200	117
2011-04-27	117	119	116	118	15,300	118
2011-04-26	118	120	117	118	5,000	118
2011-04-25	118	121	117	117	5,500	117
2011-04-22	120	120	117	118	2,600	118
2011-04-21	119	120	117	119	8,900	119
2011-04-20	117	119	117	118	2,200	118
2011-04-19	120	120	118	120	1,300	120
2011-04-18	120	121	118	118	1,000	118
2011-04-15	117	120	117	117	4,900	117
2011-04-14	117	120	117	117	2,900	117
2011-04-13	117	117	116	117	1,800	117
2011-04-12	117	120	116	117	8,000	117
2011-04-11	119	119	116	116	4,400	116
2011-04-08	120	120	116	116	36,500	116
2011-04-07	117	120	116	120	6,000	120
2011-04-06	116	117	113	116	12,900	116
2011-04-05	119	119	115	115	5,100	115
2011-04-04	120	120	117	120	9,400	120
2011-04-01	116	118	116	118	5,100	118
2011-03-31	116	118	116	118	7,700	118
2011-03-30	116	117	116	117	2,900	117
2011-03-29	118	119	114	116	12,700	116
2011-03-28	118	120	115	120	9,600	120
2011-03-25	118	119	114	117	25,300	117
2011-03-24	120	123	119	120	8,100	120
2011-03-23	128	128	120	120	21,600	120
2011-03-22	117	131	116	120	43,300	120
2011-03-18	112	115	110	114	17,600	114
2011-03-17	112	113	107	111	23,800	111
2011-03-16	103	120	103	113	21,500	113
2011-03-15	115	115	104	105	39,400	105
2011-03-14	130	135	110	135	42,800	135
2011-03-11	140	142	135	142	23,000	142
2011-03-10	142	143	140	143	5,000	143
2011-03-09	143	144	141	144	19,700	144
2011-03-08	144	144	142	144	34,000	144
2011-03-07	143	144	142	144	23,200	144
2011-03-04	143	144	143	143	3,400	143
2011-03-03	143	144	142	142	10,300	142
2011-03-02	144	144	142	143	3,700	143
2011-03-01	143	146	142	145	7,900	145
2011-02-28	143	143	141	143	8,200	143
2011-02-25	144	144	141	143	5,800	143
2011-02-24	143	146	139	142	13,500	142
2011-02-23	148	149	146	146	4,500	146
2011-02-22	150	150	141	146	31,000	146
2011-02-21	150	151	150	150	9,000	150
2011-02-18	150	151	148	149	12,800	149
2011-02-17	149	150	147	150	30,500	150
2011-02-16	148	151	148	149	7,700	149
2011-02-15	150	151	148	149	14,300	149
2011-02-14	150	150	149	149	14,900	149
2011-02-10	152	152	150	150	3,400	150
2011-02-09	153	154	150	151	9,100	151
2011-02-08	153	154	151	153	31,000	153
2011-02-07	150	153	150	153	12,700	153
2011-02-04	150	150	148	150	6,000	150
2011-02-03	148	149	148	149	12,600	149
2011-02-02	149	149	148	149	2,000	149
2011-02-01	146	148	146	148	2,200	148
2011-01-31	148	148	145	146	16,900	146
2011-01-28	151	151	149	150	16,000	150
2011-01-27	152	152	150	152	4,800	152
2011-01-26	150	152	149	152	10,000	152
2011-01-25	151	152	151	152	2,600	152
2011-01-24	152	152	150	152	8,000	152
2011-01-21	152	153	149	153	22,000	153
2011-01-20	153	153	151	152	7,600	152
2011-01-19	151	152	151	152	16,000	152
2011-01-18	151	152	151	151	14,600	151
2011-01-17	150	151	150	151	9,400	151
2011-01-14	151	151	149	150	7,800	150
2011-01-13	151	152	150	152	5,100	152
2011-01-12	152	152	150	150	17,900	150
2011-01-11	155	155	146	152	82,600	152
2011-01-07	156	157	154	157	21,900	157
2011-01-06	154	154	153	154	13,600	154
2011-01-05	149	152	148	151	9,700	151
2011-01-04	149	150	147	149	5,900	149

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