9980 MRKホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	140	142	139	141	133,100	141
2016-12-29	144	144	140	140	214,700	140
2016-12-28	142	145	142	144	236,500	144
2016-12-27	144	145	141	141	545,800	141
2016-12-26	140	151	139	144	882,800	144
2016-12-22	142	142	140	140	100,300	140
2016-12-21	141	144	140	143	170,400	143
2016-12-20	140	142	140	140	192,200	140
2016-12-19	142	142	140	140	61,500	140
2016-12-16	142	144	141	141	76,400	141
2016-12-15	142	143	141	142	52,200	142
2016-12-14	141	145	141	142	126,800	142
2016-12-13	142	142	141	141	34,500	141
2016-12-12	144	144	141	142	122,800	142
2016-12-09	145	145	144	144	61,400	144
2016-12-08	147	148	144	145	146,300	145
2016-12-07	149	149	146	146	156,200	146
2016-12-06	144	148	142	147	214,700	147
2016-12-05	140	145	140	143	150,700	143
2016-12-02	139	144	139	140	126,800	140
2016-12-01	139	141	139	139	103,300	139
2016-11-30	143	144	137	138	248,100	138
2016-11-29	135	146	134	144	500,800	144
2016-11-28	132	135	132	134	156,900	134
2016-11-25	131	143	131	132	509,100	132
2016-11-24	131	132	130	130	51,900	130
2016-11-22	130	131	129	131	52,300	131
2016-11-21	131	132	129	130	82,700	130
2016-11-18	127	132	127	131	240,300	131
2016-11-17	127	129	126	127	85,200	127
2016-11-16	128	131	127	128	80,000	128
2016-11-15	129	132	126	128	94,700	128
2016-11-14	132	132	127	129	200,300	129
2016-11-11	119	124	119	122	293,700	122
2016-11-10	121	125	119	120	107,400	120
2016-11-09	125	126	106	117	399,700	117
2016-11-08	129	129	124	124	145,000	124
2016-11-07	128	130	126	129	55,000	129
2016-11-04	128	128	125	126	142,700	126
2016-11-02	131	131	129	130	134,300	130
2016-11-01	132	133	131	132	64,500	132
2016-10-31	131	133	131	132	117,900	132
2016-10-28	132	132	130	131	118,100	131
2016-10-27	134	134	130	132	396,100	132
2016-10-26	135	137	135	136	87,300	136
2016-10-25	138	138	134	135	235,400	135
2016-10-24	141	141	137	137	309,000	137
2016-10-21	147	150	140	140	499,400	140
2016-10-20	154	155	146	146	590,600	146
2016-10-19	152	156	149	151	689,700	151
2016-10-17	133	145	133	141	663,000	141
2016-10-13	129	132	129	129	62,100	129
2016-10-12	131	131	129	129	66,500	129
2016-10-11	131	132	130	131	47,300	131
2016-10-07	133	134	128	131	83,000	131
2016-10-06	131	134	131	134	36,300	134
2016-10-05	133	134	132	133	70,700	133
2016-10-04	134	135	133	133	77,700	133
2016-10-03	137	138	135	135	56,900	135
2016-09-30	138	139	136	137	41,300	137
2016-09-29	140	141	138	139	34,000	139
2016-09-28	139	140	137	140	25,700	140
2016-09-27	137	138	136	138	27,300	138
2016-09-26	138	139	136	138	70,700	138
2016-09-23	140	140	136	140	84,500	140
2016-09-21	142	142	133	140	164,400	140
2016-09-20	145	145	141	143	65,900	143
2016-09-16	146	148	144	146	49,800	146
2016-09-15	146	149	146	146	66,500	146
2016-09-14	147	149	145	146	89,000	146
2016-09-13	147	149	146	148	74,300	148
2016-09-12	145	149	145	147	71,200	147
2016-09-09	150	151	147	149	62,600	149
2016-09-08	150	150	147	149	66,700	149
2016-09-07	143	153	143	150	262,300	150
2016-09-06	144	145	143	144	31,000	144
2016-09-05	143	146	142	143	90,600	143
2016-09-02	142	145	142	144	54,600	144
2016-09-01	144	145	142	144	32,100	144
2016-08-31	144	144	141	142	139,800	142
2016-08-30	143	146	143	145	41,100	145
2016-08-29	145	147	144	144	47,100	144
2016-08-26	144	144	142	143	75,200	143
2016-08-25	143	145	142	144	48,100	144
2016-08-24	145	147	144	144	34,600	144
2016-08-23	144	146	142	144	68,800	144
2016-08-22	146	147	141	144	172,700	144
2016-08-19	147	152	146	146	114,800	146
2016-08-18	155	155	145	150	257,400	150
2016-08-17	160	161	153	153	557,100	153
2016-08-16	176	198	161	163	3,254,900	163
2016-08-15	159	160	156	156	72,700	156
2016-08-12	163	164	158	161	78,900	161
2016-08-10	158	164	157	158	134,300	158
2016-08-09	159	161	158	158	113,400	158
2016-08-08	162	164	158	161	184,400	161
2016-08-05	165	165	160	161	79,200	161
2016-08-04	162	165	160	162	84,400	162
2016-08-03	164	167	160	161	167,500	161
2016-08-02	162	169	161	166	146,900	166
2016-08-01	175	175	162	163	359,300	163
2016-07-29	165	172	160	170	220,300	170
2016-07-28	171	171	159	160	291,000	160
2016-07-27	173	175	170	171	80,100	171
2016-07-26	176	177	170	172	201,800	172
2016-07-25	183	183	172	179	349,000	179
2016-07-22	196	196	178	185	349,900	185
2016-07-21	203	203	190	195	658,900	195
2016-07-20	205	218	201	204	943,400	204
2016-07-19	205	209	202	202	302,800	202
2016-07-15	210	211	201	204	435,100	204
2016-07-14	220	220	206	210	866,700	210
2016-07-13	205	208	203	207	342,100	207
2016-07-12	202	213	200	204	390,700	204
2016-07-11	210	215	202	206	406,700	206
2016-07-08	216	230	203	207	1,420,700	207
2016-07-07	238	238	206	209	1,144,200	209
2016-07-06	226	238	217	230	1,738,100	230
2016-07-05	249	270	237	246	4,522,200	246
2016-07-04	225	282	218	255	14,228,700	255
2016-07-01	208	222	198	209	1,253,300	209
2016-06-30	211	224	192	215	3,169,800	215
2016-06-29	216	236	202	211	7,044,500	211
2016-06-28	154	200	154	190	4,887,300	190
2016-06-27	146	163	145	157	544,700	157
2016-06-24	163	164	136	144	842,800	144
2016-06-23	155	168	152	160	1,007,400	160
2016-06-22	148	170	148	152	947,000	152
2016-06-21	143	149	143	147	147,900	147
2016-06-20	143	150	142	148	92,600	148
2016-06-17	138	148	138	142	147,500	142
2016-06-16	149	149	135	135	318,800	135
2016-06-15	145	151	145	146	211,800	146
2016-06-14	166	167	148	150	581,500	150
2016-06-13	159	179	154	168	1,379,900	168
2016-06-10	144	164	144	162	713,600	162
2016-06-09	143	144	142	143	75,400	143
2016-06-08	143	145	143	143	87,600	143
2016-06-07	141	143	141	143	58,500	143
2016-06-06	141	142	141	141	67,200	141
2016-06-03	141	143	141	142	66,600	142
2016-06-02	143	143	141	141	170,900	141
2016-06-01	144	144	142	143	99,100	143
2016-05-31	144	145	141	142	187,200	142
2016-05-30	144	144	141	142	174,700	142
2016-05-27	142	144	141	142	133,700	142
2016-05-26	144	146	139	142	479,700	142
2016-05-25	141	147	138	145	458,900	145
2016-05-24	141	141	137	137	157,700	137
2016-05-23	134	138	133	136	204,900	136
2016-05-20	133	137	132	132	332,900	132
2016-05-19	136	141	132	133	480,800	133
2016-05-18	149	157	133	134	2,615,200	134
2016-05-17	136	155	130	147	3,610,300	147
2016-05-16	136	136	126	129	746,700	129
2016-05-13	145	145	138	138	532,700	138
2016-05-12	148	149	144	145	1,046,700	145
2016-05-11	154	160	150	152	2,227,300	152
2016-05-10	148	157	144	151	1,892,000	151
2016-05-09	162	163	147	153	2,970,800	153
2016-05-06	209	214	158	160	9,318,300	160
2016-05-02	232	232	232	232	439,300	232
2016-04-28	166	187	155	182	1,300,000	182
2016-04-27	164	182	156	169	1,751,100	169
2016-04-26	148	160	136	159	653,300	159
2016-04-25	170	179	141	148	2,330,700	148
2016-04-22	120	160	117	145	3,849,800	145
2016-04-21	108	118	105	114	503,000	114
2016-04-20	103	111	102	105	234,900	105
2016-04-19	99	118	95	101	663,800	101
2016-04-18	92	103	88	103	101,800	103
2016-04-15	94	97	91	94	91,600	94
2016-04-14	85	107	85	97	1,322,100	97
2016-04-13	84	85	84	85	2,900	85
2016-04-12	80	86	80	86	22,700	86
2016-04-11	80	82	80	82	3,700	82
2016-04-08	81	82	79	82	40,200	82
2016-04-07	84	84	75	81	50,100	81
2016-04-06	84	84	81	82	5,300	82
2016-04-05	86	87	77	84	62,900	84
2016-04-04	86	86	86	86	3,600	86
2016-04-01	88	88	85	86	7,400	86
2016-03-31	87	88	86	88	11,800	88
2016-03-30	87	87	87	87	4,100	87
2016-03-29	88	88	86	87	3,500	87
2016-03-28	87	87	86	87	11,000	87
2016-03-25	87	88	86	86	6,400	86
2016-03-24	88	88	86	87	17,800	87
2016-03-23	88	88	87	88	11,100	88
2016-03-22	88	89	87	88	14,200	88
2016-03-18	89	89	88	88	9,500	88
2016-03-17	90	91	88	89	16,900	89
2016-03-16	88	90	88	90	11,600	90
2016-03-15	89	89	88	88	5,500	88
2016-03-14	88	88	87	88	21,400	88
2016-03-11	87	87	85	86	8,200	86
2016-03-10	86	89	86	86	17,900	86
2016-03-09	85	89	84	87	23,300	87
2016-03-08	89	89	84	85	107,100	85
2016-03-07	87	89	86	89	41,400	89
2016-03-04	84	86	84	86	19,800	86
2016-03-03	84	85	83	84	13,200	84
2016-03-02	82	85	81	85	75,000	85
2016-03-01	81	82	81	82	8,400	82
2016-02-29	83	83	81	82	29,600	82
2016-02-26	82	83	81	81	5,800	81
2016-02-25	81	82	81	81	18,500	81
2016-02-24	81	82	81	82	5,800	82
2016-02-23	81	82	81	81	6,200	81
2016-02-22	80	82	80	81	7,100	81
2016-02-19	81	82	81	82	4,900	82
2016-02-18	82	82	80	81	6,000	81
2016-02-17	80	82	78	80	18,000	80
2016-02-16	80	81	80	80	9,000	80
2016-02-15	80	81	79	81	47,800	81
2016-02-12	83	84	77	78	59,700	78
2016-02-10	85	85	83	84	31,900	84
2016-02-09	87	87	84	84	28,000	84
2016-02-08	86	87	85	87	34,300	87
2016-02-05	87	87	84	85	23,300	85
2016-02-04	86	87	85	85	10,400	85
2016-02-03	86	87	85	86	13,600	86
2016-02-02	88	88	86	86	50,000	86
2016-02-01	87	88	86	87	21,100	87
2016-01-29	85	87	85	87	26,900	87
2016-01-28	87	87	85	86	8,400	86
2016-01-27	84	87	84	86	11,800	86
2016-01-26	86	87	83	84	54,700	84
2016-01-25	88	89	86	86	61,700	86
2016-01-22	88	89	86	88	27,000	88
2016-01-21	86	89	85	85	50,100	85
2016-01-20	93	93	87	87	56,700	87
2016-01-19	91	93	91	92	6,900	92
2016-01-18	90	92	90	92	50,600	92
2016-01-15	95	96	93	93	12,800	93
2016-01-14	97	97	94	95	34,400	95
2016-01-13	93	98	93	97	88,800	97
2016-01-12	100	101	89	92	143,800	92
2016-01-08	104	104	101	102	35,700	102
2016-01-07	105	110	102	104	143,700	104
2016-01-06	98	105	98	105	133,900	105
2016-01-05	101	101	96	97	32,400	97
2016-01-04	102	102	98	100	39,600	100

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