9980 MRKホールディングス(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 195 | 195 | 193 | 195 | 14,600 | 195 |
2014-12-29 | 192 | 195 | 192 | 195 | 31,500 | 195 |
2014-12-26 | 190 | 193 | 190 | 193 | 71,500 | 193 |
2014-12-25 | 193 | 195 | 193 | 194 | 46,900 | 194 |
2014-12-24 | 194 | 195 | 193 | 193 | 72,200 | 193 |
2014-12-22 | 194 | 195 | 193 | 194 | 45,900 | 194 |
2014-12-19 | 194 | 196 | 193 | 195 | 36,500 | 195 |
2014-12-18 | 194 | 195 | 192 | 194 | 27,700 | 194 |
2014-12-17 | 193 | 194 | 192 | 194 | 13,700 | 194 |
2014-12-16 | 193 | 194 | 193 | 193 | 13,400 | 193 |
2014-12-15 | 195 | 195 | 192 | 193 | 29,800 | 193 |
2014-12-12 | 197 | 197 | 194 | 194 | 53,500 | 194 |
2014-12-11 | 195 | 198 | 195 | 198 | 32,200 | 198 |
2014-12-10 | 197 | 199 | 196 | 196 | 15,700 | 196 |
2014-12-09 | 199 | 200 | 198 | 198 | 20,000 | 198 |
2014-12-08 | 199 | 200 | 199 | 200 | 29,900 | 200 |
2014-12-05 | 199 | 199 | 198 | 199 | 19,200 | 199 |
2014-12-04 | 197 | 198 | 197 | 198 | 23,600 | 198 |
2014-12-03 | 198 | 199 | 196 | 197 | 15,900 | 197 |
2014-12-02 | 198 | 198 | 197 | 197 | 10,800 | 197 |
2014-12-01 | 196 | 198 | 195 | 197 | 16,300 | 197 |
2014-11-28 | 197 | 197 | 196 | 197 | 22,700 | 197 |
2014-11-27 | 196 | 197 | 195 | 196 | 17,100 | 196 |
2014-11-26 | 195 | 196 | 194 | 195 | 15,800 | 195 |
2014-11-25 | 194 | 195 | 194 | 195 | 29,300 | 195 |
2014-11-21 | 195 | 196 | 194 | 195 | 12,100 | 195 |
2014-11-20 | 195 | 197 | 195 | 196 | 9,100 | 196 |
2014-11-19 | 194 | 196 | 194 | 195 | 4,400 | 195 |
2014-11-18 | 195 | 196 | 194 | 195 | 8,400 | 195 |
2014-11-17 | 197 | 197 | 194 | 195 | 19,900 | 195 |
2014-11-14 | 194 | 196 | 194 | 194 | 25,800 | 194 |
2014-11-13 | 195 | 196 | 194 | 194 | 10,300 | 194 |
2014-11-12 | 195 | 196 | 194 | 195 | 9,300 | 195 |
2014-11-11 | 194 | 195 | 194 | 195 | 15,100 | 195 |
2014-11-10 | 195 | 195 | 194 | 194 | 33,400 | 194 |
2014-11-07 | 196 | 197 | 195 | 195 | 17,400 | 195 |
2014-11-06 | 196 | 196 | 194 | 196 | 18,800 | 196 |
2014-11-05 | 194 | 196 | 193 | 194 | 13,600 | 194 |
2014-11-04 | 195 | 196 | 193 | 193 | 40,000 | 193 |
2014-10-31 | 192 | 194 | 191 | 193 | 30,800 | 193 |
2014-10-30 | 192 | 192 | 190 | 191 | 5,500 | 191 |
2014-10-29 | 191 | 193 | 191 | 192 | 22,800 | 192 |
2014-10-28 | 190 | 192 | 190 | 192 | 16,400 | 192 |
2014-10-27 | 191 | 192 | 190 | 191 | 15,000 | 191 |
2014-10-24 | 192 | 192 | 190 | 191 | 23,900 | 191 |
2014-10-23 | 190 | 192 | 190 | 190 | 85,900 | 190 |
2014-10-22 | 193 | 196 | 193 | 195 | 23,100 | 195 |
2014-10-21 | 194 | 198 | 192 | 193 | 11,900 | 193 |
2014-10-20 | 192 | 196 | 192 | 194 | 33,700 | 194 |
2014-10-17 | 195 | 196 | 192 | 192 | 16,900 | 192 |
2014-10-16 | 194 | 196 | 194 | 194 | 15,000 | 194 |
2014-10-15 | 198 | 198 | 195 | 197 | 16,000 | 197 |
2014-10-14 | 197 | 199 | 195 | 196 | 38,700 | 196 |
2014-10-10 | 197 | 200 | 197 | 198 | 18,800 | 198 |
2014-10-09 | 202 | 202 | 200 | 200 | 16,300 | 200 |
2014-10-08 | 200 | 203 | 200 | 203 | 46,300 | 203 |
2014-10-07 | 202 | 203 | 201 | 203 | 9,400 | 203 |
2014-10-06 | 203 | 203 | 201 | 202 | 21,600 | 202 |
2014-10-03 | 201 | 204 | 201 | 203 | 28,700 | 203 |
2014-10-02 | 205 | 206 | 202 | 203 | 42,800 | 203 |
2014-10-01 | 206 | 207 | 205 | 206 | 18,800 | 206 |
2014-09-30 | 208 | 208 | 206 | 206 | 8,100 | 206 |
2014-09-29 | 207 | 207 | 205 | 206 | 8,700 | 206 |
2014-09-26 | 204 | 209 | 204 | 209 | 27,000 | 209 |
2014-09-25 | 208 | 210 | 207 | 210 | 42,900 | 210 |
2014-09-24 | 208 | 209 | 207 | 208 | 30,800 | 208 |
2014-09-22 | 208 | 209 | 207 | 207 | 35,900 | 207 |
2014-09-19 | 210 | 210 | 208 | 208 | 38,300 | 208 |
2014-09-18 | 207 | 209 | 207 | 208 | 16,500 | 208 |
2014-09-17 | 208 | 209 | 207 | 208 | 34,900 | 208 |
2014-09-16 | 209 | 209 | 208 | 209 | 36,900 | 209 |
2014-09-12 | 207 | 210 | 207 | 210 | 34,900 | 210 |
2014-09-11 | 208 | 208 | 206 | 207 | 23,300 | 207 |
2014-09-10 | 207 | 208 | 206 | 207 | 18,000 | 207 |
2014-09-09 | 208 | 209 | 203 | 208 | 62,600 | 208 |
2014-09-08 | 207 | 209 | 206 | 207 | 54,500 | 207 |
2014-09-05 | 208 | 208 | 201 | 207 | 81,100 | 207 |
2014-09-04 | 207 | 208 | 205 | 207 | 36,600 | 207 |
2014-09-03 | 209 | 209 | 204 | 207 | 50,200 | 207 |
2014-09-02 | 204 | 218 | 203 | 208 | 233,700 | 208 |
2014-09-01 | 203 | 204 | 202 | 204 | 12,700 | 204 |
2014-08-29 | 203 | 203 | 202 | 203 | 12,000 | 203 |
2014-08-28 | 203 | 204 | 202 | 202 | 15,700 | 202 |
2014-08-27 | 202 | 204 | 202 | 203 | 20,400 | 203 |
2014-08-26 | 205 | 205 | 203 | 203 | 8,500 | 203 |
2014-08-25 | 203 | 204 | 203 | 204 | 6,100 | 204 |
2014-08-22 | 203 | 205 | 202 | 204 | 11,400 | 204 |
2014-08-21 | 203 | 204 | 202 | 203 | 12,700 | 203 |
2014-08-20 | 203 | 204 | 202 | 203 | 11,200 | 203 |
2014-08-19 | 204 | 204 | 203 | 204 | 5,200 | 204 |
2014-08-18 | 204 | 204 | 202 | 203 | 7,800 | 203 |
2014-08-15 | 203 | 204 | 202 | 204 | 6,700 | 204 |
2014-08-14 | 203 | 204 | 202 | 204 | 5,300 | 204 |
2014-08-13 | 204 | 204 | 203 | 203 | 9,900 | 203 |
2014-08-12 | 203 | 205 | 203 | 204 | 9,500 | 204 |
2014-08-11 | 202 | 205 | 202 | 205 | 13,900 | 205 |
2014-08-08 | 203 | 204 | 202 | 203 | 20,000 | 203 |
2014-08-07 | 204 | 204 | 202 | 203 | 5,800 | 203 |
2014-08-06 | 203 | 204 | 202 | 203 | 17,800 | 203 |
2014-08-05 | 203 | 207 | 203 | 204 | 25,800 | 204 |
2014-08-04 | 206 | 206 | 203 | 203 | 12,200 | 203 |
2014-08-01 | 203 | 206 | 203 | 205 | 18,900 | 205 |
2014-07-31 | 205 | 205 | 204 | 204 | 7,000 | 204 |
2014-07-30 | 204 | 205 | 204 | 205 | 14,100 | 205 |
2014-07-29 | 205 | 206 | 205 | 206 | 6,800 | 206 |
2014-07-28 | 204 | 206 | 204 | 205 | 7,300 | 205 |
2014-07-25 | 205 | 206 | 205 | 206 | 14,900 | 206 |
2014-07-24 | 204 | 205 | 204 | 205 | 6,100 | 205 |
2014-07-23 | 203 | 205 | 203 | 204 | 3,000 | 204 |
2014-07-22 | 203 | 205 | 202 | 203 | 11,200 | 203 |
2014-07-18 | 202 | 205 | 201 | 204 | 32,800 | 204 |
2014-07-17 | 205 | 205 | 204 | 204 | 20,200 | 204 |
2014-07-16 | 205 | 206 | 204 | 204 | 13,600 | 204 |
2014-07-15 | 205 | 206 | 205 | 205 | 6,600 | 205 |
2014-07-14 | 205 | 205 | 203 | 204 | 9,500 | 204 |
2014-07-11 | 205 | 205 | 204 | 205 | 14,200 | 205 |
2014-07-10 | 207 | 208 | 205 | 206 | 25,100 | 206 |
2014-07-09 | 209 | 210 | 207 | 209 | 67,700 | 209 |
2014-07-08 | 207 | 209 | 206 | 209 | 42,500 | 209 |
2014-07-07 | 206 | 207 | 205 | 206 | 30,000 | 206 |
2014-07-04 | 204 | 207 | 204 | 207 | 26,800 | 207 |
2014-07-03 | 203 | 204 | 202 | 204 | 20,100 | 204 |
2014-07-02 | 205 | 206 | 204 | 204 | 25,900 | 204 |
2014-07-01 | 205 | 209 | 205 | 206 | 44,600 | 206 |
2014-06-30 | 201 | 205 | 201 | 203 | 12,600 | 203 |
2014-06-27 | 205 | 207 | 196 | 201 | 81,500 | 201 |
2014-06-26 | 203 | 205 | 203 | 205 | 2,900 | 205 |
2014-06-25 | 203 | 206 | 203 | 205 | 42,300 | 205 |
2014-06-24 | 203 | 205 | 201 | 203 | 33,500 | 203 |
2014-06-23 | 205 | 206 | 204 | 205 | 42,600 | 205 |
2014-06-20 | 200 | 205 | 200 | 204 | 73,200 | 204 |
2014-06-19 | 201 | 202 | 200 | 201 | 8,000 | 201 |
2014-06-18 | 201 | 201 | 199 | 201 | 9,000 | 201 |
2014-06-17 | 199 | 201 | 199 | 200 | 22,600 | 200 |
2014-06-16 | 198 | 203 | 198 | 201 | 38,800 | 201 |
2014-06-13 | 193 | 200 | 193 | 198 | 58,400 | 198 |
2014-06-12 | 192 | 195 | 190 | 193 | 43,500 | 193 |
2014-06-11 | 194 | 194 | 191 | 192 | 31,200 | 192 |
2014-06-10 | 193 | 193 | 191 | 192 | 14,700 | 192 |
2014-06-09 | 192 | 195 | 192 | 194 | 41,400 | 194 |
2014-06-06 | 192 | 193 | 191 | 191 | 13,800 | 191 |
2014-06-05 | 191 | 193 | 190 | 192 | 20,400 | 192 |
2014-06-04 | 191 | 192 | 191 | 191 | 11,400 | 191 |
2014-06-03 | 191 | 192 | 190 | 191 | 13,300 | 191 |
2014-06-02 | 190 | 191 | 189 | 191 | 11,700 | 191 |
2014-05-30 | 190 | 191 | 190 | 190 | 5,200 | 190 |
2014-05-29 | 190 | 191 | 190 | 191 | 5,200 | 191 |
2014-05-28 | 191 | 192 | 189 | 191 | 15,200 | 191 |
2014-05-27 | 190 | 191 | 188 | 191 | 19,900 | 191 |
2014-05-26 | 189 | 190 | 189 | 189 | 4,200 | 189 |
2014-05-23 | 189 | 189 | 188 | 189 | 5,600 | 189 |
2014-05-22 | 189 | 190 | 186 | 190 | 17,100 | 190 |
2014-05-21 | 188 | 190 | 188 | 189 | 9,400 | 189 |
2014-05-20 | 191 | 191 | 189 | 189 | 7,900 | 189 |
2014-05-19 | 192 | 192 | 189 | 190 | 7,900 | 190 |
2014-05-16 | 189 | 192 | 188 | 192 | 6,900 | 192 |
2014-05-15 | 190 | 192 | 188 | 190 | 14,300 | 190 |
2014-05-14 | 190 | 193 | 190 | 191 | 13,200 | 191 |
2014-05-13 | 190 | 192 | 188 | 188 | 14,900 | 188 |
2014-05-12 | 192 | 193 | 190 | 190 | 26,200 | 190 |
2014-05-09 | 190 | 191 | 189 | 189 | 11,700 | 189 |
2014-05-08 | 191 | 192 | 190 | 190 | 18,700 | 190 |
2014-05-07 | 190 | 191 | 188 | 188 | 11,600 | 188 |
2014-05-02 | 191 | 192 | 190 | 192 | 13,000 | 192 |
2014-05-01 | 191 | 191 | 189 | 190 | 4,700 | 190 |
2014-04-30 | 189 | 191 | 189 | 191 | 7,000 | 191 |
2014-04-28 | 191 | 194 | 185 | 190 | 33,600 | 190 |
2014-04-25 | 190 | 193 | 189 | 192 | 16,200 | 192 |
2014-04-24 | 191 | 194 | 188 | 192 | 30,900 | 192 |
2014-04-23 | 191 | 192 | 190 | 191 | 2,800 | 191 |
2014-04-22 | 190 | 192 | 190 | 190 | 3,000 | 190 |
2014-04-21 | 191 | 192 | 190 | 191 | 3,500 | 191 |
2014-04-18 | 192 | 193 | 189 | 191 | 9,800 | 191 |
2014-04-17 | 191 | 193 | 191 | 192 | 3,600 | 192 |
2014-04-16 | 190 | 192 | 190 | 192 | 4,700 | 192 |
2014-04-15 | 189 | 191 | 189 | 191 | 3,900 | 191 |
2014-04-14 | 191 | 192 | 188 | 192 | 13,400 | 192 |
2014-04-11 | 191 | 194 | 190 | 194 | 22,600 | 194 |
2014-04-10 | 192 | 193 | 191 | 191 | 3,500 | 191 |
2014-04-09 | 194 | 194 | 190 | 190 | 34,500 | 190 |
2014-04-08 | 197 | 197 | 192 | 194 | 25,500 | 194 |
2014-04-07 | 194 | 197 | 193 | 197 | 11,600 | 197 |
2014-04-04 | 196 | 197 | 194 | 195 | 11,600 | 195 |
2014-04-03 | 196 | 196 | 194 | 196 | 6,400 | 196 |
2014-04-02 | 195 | 196 | 193 | 196 | 14,100 | 196 |
2014-04-01 | 193 | 195 | 193 | 193 | 16,300 | 193 |
2014-03-31 | 195 | 195 | 191 | 193 | 5,700 | 193 |
2014-03-28 | 193 | 195 | 192 | 194 | 3,300 | 194 |
2014-03-27 | 192 | 194 | 191 | 193 | 9,900 | 193 |
2014-03-26 | 196 | 200 | 196 | 199 | 14,200 | 199 |
2014-03-25 | 197 | 199 | 196 | 197 | 13,400 | 197 |
2014-03-24 | 194 | 197 | 194 | 195 | 15,400 | 195 |
2014-03-20 | 196 | 200 | 193 | 194 | 31,500 | 194 |
2014-03-19 | 194 | 199 | 194 | 195 | 10,200 | 195 |
2014-03-18 | 196 | 198 | 192 | 198 | 11,100 | 198 |
2014-03-17 | 196 | 198 | 192 | 193 | 20,100 | 193 |
2014-03-14 | 198 | 198 | 195 | 197 | 17,700 | 197 |
2014-03-13 | 198 | 198 | 197 | 197 | 5,100 | 197 |
2014-03-12 | 199 | 200 | 196 | 196 | 13,200 | 196 |
2014-03-11 | 196 | 200 | 196 | 198 | 15,800 | 198 |
2014-03-10 | 198 | 200 | 197 | 197 | 33,300 | 197 |
2014-03-07 | 198 | 198 | 196 | 197 | 6,600 | 197 |
2014-03-06 | 198 | 198 | 196 | 198 | 5,900 | 198 |
2014-03-05 | 196 | 198 | 196 | 198 | 6,800 | 198 |
2014-03-04 | 199 | 199 | 191 | 196 | 14,400 | 196 |
2014-03-03 | 195 | 198 | 192 | 197 | 28,000 | 197 |
2014-02-28 | 196 | 200 | 196 | 197 | 12,300 | 197 |
2014-02-27 | 196 | 199 | 196 | 197 | 3,100 | 197 |
2014-02-26 | 197 | 200 | 195 | 199 | 12,700 | 199 |
2014-02-25 | 194 | 197 | 194 | 196 | 25,000 | 196 |
2014-02-24 | 197 | 200 | 196 | 198 | 16,100 | 198 |
2014-02-21 | 195 | 202 | 195 | 199 | 26,100 | 199 |
2014-02-20 | 200 | 200 | 194 | 195 | 10,700 | 195 |
2014-02-19 | 202 | 202 | 194 | 197 | 14,200 | 197 |
2014-02-18 | 195 | 203 | 195 | 198 | 15,500 | 198 |
2014-02-17 | 193 | 195 | 191 | 194 | 25,900 | 194 |
2014-02-14 | 199 | 199 | 195 | 196 | 13,000 | 196 |
2014-02-13 | 200 | 200 | 197 | 197 | 16,400 | 197 |
2014-02-12 | 201 | 201 | 198 | 198 | 12,500 | 198 |
2014-02-10 | 198 | 198 | 195 | 197 | 25,700 | 197 |
2014-02-07 | 194 | 198 | 194 | 197 | 14,900 | 197 |
2014-02-06 | 191 | 194 | 190 | 193 | 38,100 | 193 |
2014-02-05 | 190 | 195 | 190 | 195 | 11,600 | 195 |
2014-02-04 | 187 | 192 | 181 | 189 | 87,500 | 189 |
2014-02-03 | 200 | 203 | 200 | 200 | 23,000 | 200 |
2014-01-31 | 205 | 205 | 201 | 204 | 32,200 | 204 |
2014-01-30 | 207 | 207 | 202 | 202 | 16,500 | 202 |
2014-01-29 | 202 | 207 | 202 | 207 | 29,900 | 207 |
2014-01-28 | 201 | 205 | 200 | 203 | 16,500 | 203 |
2014-01-27 | 200 | 202 | 198 | 201 | 27,300 | 201 |
2014-01-24 | 203 | 203 | 198 | 199 | 38,700 | 199 |
2014-01-23 | 210 | 211 | 198 | 202 | 205,300 | 202 |
2014-01-22 | 210 | 211 | 208 | 209 | 36,100 | 209 |
2014-01-21 | 211 | 213 | 210 | 210 | 59,000 | 210 |
2014-01-20 | 212 | 213 | 208 | 213 | 110,500 | 213 |
2014-01-17 | 214 | 214 | 210 | 212 | 35,800 | 212 |
2014-01-16 | 209 | 213 | 208 | 213 | 139,300 | 213 |
2014-01-15 | 207 | 209 | 206 | 208 | 19,900 | 208 |
2014-01-14 | 205 | 209 | 203 | 208 | 55,100 | 208 |
2014-01-10 | 207 | 207 | 205 | 207 | 49,600 | 207 |
2014-01-09 | 204 | 207 | 202 | 205 | 81,200 | 205 |
2014-01-08 | 197 | 203 | 197 | 203 | 119,200 | 203 |
2014-01-07 | 198 | 200 | 195 | 196 | 39,000 | 196 |
2014-01-06 | 194 | 196 | 192 | 195 | 59,600 | 195 |
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