9980 MRKホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 136 | 141 | 135 | 141 | 253,100 | 141 |
2018-12-27 | 139 | 143 | 137 | 141 | 369,600 | 141 |
2018-12-26 | 124 | 131 | 124 | 131 | 486,800 | 131 |
2018-12-25 | 121 | 125 | 116 | 118 | 1,111,400 | 118 |
2018-12-21 | 139 | 140 | 132 | 133 | 611,600 | 133 |
2018-12-20 | 150 | 151 | 136 | 138 | 735,200 | 138 |
2018-12-19 | 153 | 156 | 152 | 153 | 294,500 | 153 |
2018-12-18 | 158 | 159 | 153 | 154 | 326,300 | 154 |
2018-12-17 | 165 | 166 | 159 | 159 | 350,200 | 159 |
2018-12-14 | 168 | 170 | 165 | 166 | 235,300 | 166 |
2018-12-13 | 171 | 174 | 168 | 169 | 270,300 | 169 |
2018-12-12 | 163 | 175 | 163 | 170 | 384,600 | 170 |
2018-12-11 | 172 | 177 | 161 | 163 | 476,800 | 163 |
2018-12-10 | 189 | 189 | 169 | 170 | 658,700 | 170 |
2018-12-07 | 195 | 196 | 190 | 190 | 205,500 | 190 |
2018-12-06 | 195 | 201 | 195 | 196 | 376,700 | 196 |
2018-12-05 | 194 | 196 | 193 | 195 | 160,100 | 195 |
2018-12-04 | 198 | 199 | 195 | 195 | 275,000 | 195 |
2018-12-03 | 199 | 200 | 198 | 198 | 212,400 | 198 |
2018-11-30 | 199 | 201 | 198 | 198 | 125,600 | 198 |
2018-11-29 | 200 | 202 | 199 | 199 | 148,700 | 199 |
2018-11-28 | 205 | 205 | 200 | 200 | 168,700 | 200 |
2018-11-27 | 200 | 206 | 199 | 205 | 380,100 | 205 |
2018-11-26 | 197 | 207 | 194 | 205 | 617,600 | 205 |
2018-11-22 | 202 | 202 | 194 | 197 | 311,500 | 197 |
2018-11-21 | 196 | 205 | 191 | 199 | 664,400 | 199 |
2018-11-20 | 200 | 205 | 196 | 197 | 809,100 | 197 |
2018-11-19 | 180 | 214 | 180 | 200 | 4,501,000 | 200 |
2018-11-16 | 160 | 199 | 160 | 182 | 7,537,300 | 182 |
2018-11-15 | 166 | 168 | 151 | 155 | 3,241,200 | 155 |
2018-11-14 | 216 | 220 | 212 | 212 | 1,314,400 | 212 |
2018-11-13 | 255 | 258 | 252 | 258 | 163,100 | 258 |
2018-11-12 | 259 | 259 | 255 | 256 | 188,900 | 256 |
2018-11-09 | 254 | 256 | 253 | 254 | 149,600 | 254 |
2018-11-08 | 258 | 259 | 253 | 253 | 116,300 | 253 |
2018-11-07 | 252 | 255 | 250 | 252 | 145,300 | 252 |
2018-11-06 | 253 | 254 | 246 | 247 | 243,900 | 247 |
2018-11-05 | 257 | 260 | 255 | 255 | 120,300 | 255 |
2018-11-02 | 251 | 257 | 251 | 254 | 159,200 | 254 |
2018-11-01 | 249 | 258 | 248 | 250 | 256,500 | 250 |
2018-10-31 | 248 | 249 | 245 | 247 | 169,500 | 247 |
2018-10-30 | 235 | 244 | 232 | 243 | 283,500 | 243 |
2018-10-29 | 241 | 246 | 237 | 237 | 293,700 | 237 |
2018-10-26 | 252 | 258 | 241 | 242 | 355,100 | 242 |
2018-10-25 | 251 | 256 | 246 | 254 | 364,000 | 254 |
2018-10-24 | 259 | 262 | 255 | 256 | 185,100 | 256 |
2018-10-23 | 266 | 267 | 259 | 259 | 179,100 | 259 |
2018-10-22 | 265 | 269 | 264 | 268 | 141,700 | 268 |
2018-10-19 | 262 | 265 | 262 | 262 | 96,400 | 262 |
2018-10-18 | 265 | 268 | 262 | 266 | 175,200 | 266 |
2018-10-17 | 256 | 263 | 256 | 262 | 173,300 | 262 |
2018-10-16 | 257 | 259 | 253 | 255 | 245,200 | 255 |
2018-10-15 | 267 | 271 | 256 | 258 | 336,800 | 258 |
2018-10-12 | 256 | 264 | 256 | 263 | 219,500 | 263 |
2018-10-11 | 255 | 261 | 253 | 260 | 431,900 | 260 |
2018-10-10 | 268 | 277 | 261 | 263 | 397,000 | 263 |
2018-10-09 | 272 | 272 | 259 | 265 | 472,600 | 265 |
2018-10-05 | 280 | 281 | 274 | 275 | 246,000 | 275 |
2018-10-04 | 286 | 289 | 281 | 282 | 209,400 | 282 |
2018-10-03 | 290 | 291 | 285 | 285 | 197,800 | 285 |
2018-10-02 | 294 | 295 | 290 | 291 | 159,300 | 291 |
2018-10-01 | 291 | 297 | 291 | 295 | 159,100 | 295 |
2018-09-28 | 294 | 295 | 289 | 291 | 343,600 | 291 |
2018-09-27 | 294 | 298 | 294 | 294 | 247,000 | 294 |
2018-09-26 | 300 | 300 | 293 | 294 | 458,000 | 294 |
2018-09-25 | 309 | 309 | 305 | 307 | 375,800 | 307 |
2018-09-21 | 306 | 310 | 306 | 307 | 234,600 | 307 |
2018-09-20 | 308 | 309 | 306 | 307 | 140,700 | 307 |
2018-09-19 | 313 | 315 | 305 | 308 | 479,900 | 308 |
2018-09-18 | 319 | 322 | 313 | 315 | 396,300 | 315 |
2018-09-14 | 325 | 329 | 323 | 326 | 422,300 | 326 |
2018-09-13 | 312 | 328 | 312 | 327 | 591,800 | 327 |
2018-09-12 | 319 | 320 | 313 | 313 | 267,500 | 313 |
2018-09-11 | 308 | 318 | 307 | 317 | 644,800 | 317 |
2018-09-10 | 299 | 308 | 299 | 305 | 240,100 | 305 |
2018-09-07 | 298 | 301 | 297 | 299 | 106,600 | 299 |
2018-09-06 | 302 | 304 | 299 | 300 | 164,200 | 300 |
2018-09-05 | 305 | 306 | 302 | 304 | 92,400 | 304 |
2018-09-04 | 300 | 308 | 299 | 305 | 254,700 | 305 |
2018-09-03 | 305 | 306 | 301 | 304 | 144,800 | 304 |
2018-08-31 | 305 | 306 | 303 | 304 | 146,900 | 304 |
2018-08-30 | 305 | 308 | 301 | 305 | 223,600 | 305 |
2018-08-29 | 296 | 307 | 296 | 305 | 376,500 | 305 |
2018-08-28 | 298 | 302 | 295 | 295 | 258,200 | 295 |
2018-08-27 | 293 | 298 | 293 | 297 | 221,200 | 297 |
2018-08-24 | 287 | 293 | 287 | 292 | 177,400 | 292 |
2018-08-23 | 282 | 288 | 282 | 286 | 106,700 | 286 |
2018-08-22 | 282 | 284 | 281 | 282 | 97,200 | 282 |
2018-08-21 | 288 | 289 | 280 | 281 | 174,500 | 281 |
2018-08-20 | 292 | 294 | 288 | 288 | 133,700 | 288 |
2018-08-17 | 285 | 291 | 283 | 289 | 177,100 | 289 |
2018-08-16 | 286 | 288 | 280 | 283 | 182,100 | 283 |
2018-08-15 | 287 | 293 | 286 | 287 | 195,300 | 287 |
2018-08-14 | 275 | 295 | 272 | 284 | 671,300 | 284 |
2018-08-13 | 265 | 272 | 262 | 267 | 692,700 | 267 |
2018-08-10 | 296 | 297 | 294 | 295 | 185,500 | 295 |
2018-08-09 | 291 | 295 | 291 | 295 | 142,400 | 295 |
2018-08-08 | 292 | 292 | 288 | 290 | 235,500 | 290 |
2018-08-07 | 299 | 299 | 288 | 288 | 356,500 | 288 |
2018-08-06 | 298 | 301 | 297 | 297 | 188,700 | 297 |
2018-08-03 | 301 | 304 | 293 | 294 | 450,300 | 294 |
2018-08-02 | 294 | 302 | 294 | 301 | 536,200 | 301 |
2018-08-01 | 288 | 294 | 287 | 293 | 268,000 | 293 |
2018-07-31 | 290 | 290 | 286 | 286 | 123,400 | 286 |
2018-07-30 | 295 | 297 | 289 | 289 | 263,900 | 289 |
2018-07-27 | 295 | 296 | 290 | 295 | 376,000 | 295 |
2018-07-26 | 286 | 293 | 283 | 288 | 379,100 | 288 |
2018-07-25 | 280 | 298 | 280 | 286 | 711,400 | 286 |
2018-07-24 | 274 | 280 | 274 | 279 | 160,900 | 279 |
2018-07-23 | 276 | 277 | 273 | 275 | 180,000 | 275 |
2018-07-20 | 275 | 278 | 274 | 277 | 137,100 | 277 |
2018-07-19 | 273 | 277 | 273 | 274 | 147,000 | 274 |
2018-07-18 | 270 | 275 | 270 | 273 | 234,700 | 273 |
2018-07-17 | 269 | 275 | 267 | 270 | 391,800 | 270 |
2018-07-13 | 259 | 265 | 259 | 263 | 183,900 | 263 |
2018-07-12 | 256 | 262 | 256 | 260 | 118,400 | 260 |
2018-07-11 | 261 | 263 | 257 | 258 | 254,900 | 258 |
2018-07-10 | 261 | 265 | 257 | 263 | 303,200 | 263 |
2018-07-09 | 255 | 261 | 251 | 260 | 306,100 | 260 |
2018-07-06 | 243 | 254 | 243 | 252 | 371,300 | 252 |
2018-07-05 | 245 | 248 | 240 | 240 | 428,700 | 240 |
2018-07-04 | 251 | 253 | 242 | 244 | 720,400 | 244 |
2018-07-03 | 261 | 265 | 253 | 254 | 431,000 | 254 |
2018-07-02 | 273 | 274 | 262 | 263 | 511,800 | 263 |
2018-06-29 | 268 | 275 | 267 | 272 | 311,600 | 272 |
2018-06-28 | 274 | 275 | 268 | 270 | 280,000 | 270 |
2018-06-27 | 271 | 278 | 269 | 277 | 480,500 | 277 |
2018-06-26 | 276 | 277 | 271 | 272 | 443,200 | 272 |
2018-06-25 | 285 | 285 | 279 | 279 | 230,000 | 279 |
2018-06-22 | 282 | 283 | 279 | 280 | 266,200 | 280 |
2018-06-21 | 279 | 286 | 278 | 284 | 256,000 | 284 |
2018-06-20 | 287 | 288 | 278 | 281 | 526,100 | 281 |
2018-06-19 | 294 | 295 | 287 | 287 | 351,100 | 287 |
2018-06-18 | 299 | 299 | 293 | 294 | 358,600 | 294 |
2018-06-15 | 301 | 302 | 299 | 299 | 118,000 | 299 |
2018-06-14 | 302 | 303 | 300 | 300 | 154,200 | 300 |
2018-06-13 | 301 | 303 | 300 | 302 | 98,600 | 302 |
2018-06-12 | 301 | 303 | 300 | 301 | 133,300 | 301 |
2018-06-11 | 300 | 303 | 300 | 301 | 173,500 | 301 |
2018-06-08 | 294 | 300 | 293 | 300 | 231,400 | 300 |
2018-06-07 | 290 | 295 | 289 | 295 | 387,500 | 295 |
2018-06-06 | 293 | 294 | 291 | 292 | 331,900 | 292 |
2018-06-05 | 300 | 301 | 291 | 295 | 771,800 | 295 |
2018-06-04 | 300 | 301 | 299 | 301 | 250,200 | 301 |
2018-06-01 | 301 | 302 | 299 | 300 | 541,100 | 300 |
2018-05-31 | 304 | 306 | 302 | 303 | 264,000 | 303 |
2018-05-30 | 305 | 306 | 302 | 303 | 457,500 | 303 |
2018-05-29 | 319 | 326 | 308 | 309 | 802,700 | 309 |
2018-05-28 | 307 | 311 | 307 | 311 | 162,300 | 311 |
2018-05-25 | 306 | 310 | 305 | 306 | 334,900 | 306 |
2018-05-24 | 312 | 312 | 308 | 310 | 442,200 | 310 |
2018-05-23 | 319 | 319 | 313 | 315 | 481,100 | 315 |
2018-05-22 | 321 | 322 | 317 | 319 | 461,100 | 319 |
2018-05-21 | 322 | 323 | 320 | 321 | 242,400 | 321 |
2018-05-18 | 322 | 323 | 320 | 320 | 187,900 | 320 |
2018-05-17 | 321 | 323 | 318 | 319 | 445,100 | 319 |
2018-05-16 | 324 | 324 | 320 | 322 | 488,900 | 322 |
2018-05-15 | 325 | 335 | 320 | 321 | 1,061,100 | 321 |
2018-05-14 | 330 | 341 | 330 | 341 | 530,200 | 341 |
2018-05-11 | 336 | 338 | 333 | 334 | 203,400 | 334 |
2018-05-10 | 342 | 342 | 336 | 338 | 318,300 | 338 |
2018-05-09 | 340 | 344 | 336 | 339 | 315,100 | 339 |
2018-05-08 | 336 | 341 | 335 | 340 | 243,100 | 340 |
2018-05-07 | 331 | 340 | 329 | 338 | 269,200 | 338 |
2018-05-02 | 326 | 330 | 325 | 328 | 142,800 | 328 |
2018-05-01 | 324 | 326 | 321 | 325 | 126,500 | 325 |
2018-04-27 | 325 | 327 | 322 | 323 | 160,000 | 323 |
2018-04-26 | 329 | 330 | 325 | 326 | 133,200 | 326 |
2018-04-25 | 327 | 331 | 327 | 329 | 111,000 | 329 |
2018-04-24 | 330 | 332 | 327 | 328 | 131,500 | 328 |
2018-04-23 | 324 | 330 | 324 | 328 | 161,700 | 328 |
2018-04-20 | 321 | 327 | 320 | 324 | 105,700 | 324 |
2018-04-19 | 322 | 324 | 317 | 322 | 144,700 | 322 |
2018-04-18 | 311 | 321 | 311 | 320 | 259,700 | 320 |
2018-04-17 | 319 | 323 | 308 | 314 | 481,300 | 314 |
2018-04-16 | 329 | 330 | 319 | 320 | 302,100 | 320 |
2018-04-13 | 327 | 330 | 326 | 328 | 160,500 | 328 |
2018-04-12 | 331 | 332 | 324 | 325 | 734,500 | 325 |
2018-04-11 | 341 | 342 | 333 | 334 | 245,200 | 334 |
2018-04-10 | 340 | 341 | 336 | 340 | 265,200 | 340 |
2018-04-09 | 339 | 340 | 335 | 338 | 223,300 | 338 |
2018-04-06 | 344 | 345 | 338 | 340 | 252,400 | 340 |
2018-04-05 | 348 | 349 | 343 | 344 | 228,300 | 344 |
2018-04-04 | 348 | 351 | 345 | 348 | 311,100 | 348 |
2018-04-03 | 346 | 348 | 335 | 344 | 483,600 | 344 |
2018-03-30 | 327 | 336 | 325 | 333 | 295,000 | 333 |
2018-03-29 | 326 | 327 | 323 | 323 | 286,500 | 323 |
2018-03-28 | 323 | 331 | 321 | 323 | 538,600 | 323 |
2018-03-27 | 340 | 342 | 334 | 334 | 580,200 | 334 |
2018-03-26 | 345 | 345 | 322 | 332 | 997,800 | 332 |
2018-03-23 | 360 | 361 | 351 | 351 | 493,400 | 351 |
2018-03-22 | 370 | 370 | 366 | 366 | 186,100 | 366 |
2018-03-20 | 377 | 377 | 364 | 368 | 453,100 | 368 |
2018-03-19 | 380 | 384 | 376 | 377 | 480,700 | 377 |
2018-03-16 | 376 | 382 | 371 | 378 | 563,100 | 378 |
2018-03-15 | 370 | 378 | 369 | 374 | 436,500 | 374 |
2018-03-14 | 372 | 373 | 367 | 370 | 147,000 | 370 |
2018-03-13 | 365 | 373 | 363 | 373 | 286,600 | 373 |
2018-03-12 | 370 | 370 | 359 | 363 | 264,200 | 363 |
2018-03-09 | 360 | 366 | 360 | 362 | 257,200 | 362 |
2018-03-08 | 363 | 365 | 359 | 361 | 204,100 | 361 |
2018-03-07 | 366 | 369 | 359 | 361 | 478,300 | 361 |
2018-03-06 | 370 | 372 | 365 | 366 | 253,900 | 366 |
2018-03-05 | 377 | 378 | 363 | 365 | 448,400 | 365 |
2018-03-02 | 375 | 378 | 372 | 376 | 330,300 | 376 |
2018-03-01 | 381 | 382 | 379 | 380 | 221,200 | 380 |
2018-02-28 | 379 | 386 | 379 | 384 | 215,400 | 384 |
2018-02-27 | 382 | 385 | 380 | 380 | 161,100 | 380 |
2018-02-26 | 377 | 386 | 376 | 383 | 327,400 | 383 |
2018-02-23 | 376 | 377 | 373 | 375 | 161,900 | 375 |
2018-02-22 | 377 | 378 | 372 | 376 | 187,000 | 376 |
2018-02-21 | 369 | 378 | 369 | 376 | 222,300 | 376 |
2018-02-20 | 375 | 376 | 368 | 371 | 220,000 | 371 |
2018-02-19 | 363 | 373 | 362 | 368 | 249,800 | 368 |
2018-02-16 | 362 | 364 | 355 | 357 | 298,000 | 357 |
2018-02-15 | 359 | 361 | 350 | 361 | 371,500 | 361 |
2018-02-14 | 370 | 370 | 347 | 357 | 713,500 | 357 |
2018-02-13 | 382 | 382 | 370 | 375 | 459,100 | 375 |
2018-02-09 | 341 | 369 | 340 | 366 | 650,500 | 366 |
2018-02-08 | 365 | 371 | 362 | 367 | 411,400 | 367 |
2018-02-07 | 374 | 375 | 358 | 359 | 934,100 | 359 |
2018-02-06 | 361 | 374 | 313 | 345 | 3,041,700 | 345 |
2018-02-05 | 396 | 399 | 390 | 393 | 783,000 | 393 |
2018-02-02 | 404 | 404 | 398 | 400 | 453,000 | 400 |
2018-02-01 | 402 | 404 | 400 | 403 | 409,100 | 403 |
2018-01-31 | 399 | 402 | 398 | 398 | 365,600 | 398 |
2018-01-30 | 406 | 406 | 399 | 401 | 802,400 | 401 |
2018-01-29 | 408 | 408 | 404 | 406 | 314,000 | 406 |
2018-01-26 | 405 | 407 | 403 | 405 | 251,700 | 405 |
2018-01-25 | 405 | 408 | 403 | 403 | 444,600 | 403 |
2018-01-24 | 408 | 410 | 404 | 405 | 500,800 | 405 |
2018-01-23 | 409 | 409 | 406 | 407 | 317,100 | 407 |
2018-01-22 | 402 | 410 | 402 | 407 | 675,700 | 407 |
2018-01-19 | 402 | 403 | 400 | 401 | 259,700 | 401 |
2018-01-18 | 403 | 404 | 401 | 401 | 253,400 | 401 |
2018-01-17 | 406 | 406 | 401 | 403 | 465,300 | 403 |
2018-01-16 | 402 | 407 | 401 | 406 | 530,400 | 406 |
2018-01-15 | 404 | 404 | 400 | 401 | 419,800 | 401 |
2018-01-12 | 400 | 404 | 400 | 401 | 589,500 | 401 |
2018-01-11 | 403 | 407 | 400 | 400 | 454,400 | 400 |
2018-01-10 | 411 | 412 | 398 | 403 | 836,500 | 403 |
2018-01-09 | 393 | 409 | 392 | 409 | 987,900 | 409 |
2018-01-05 | 392 | 393 | 389 | 391 | 248,000 | 391 |
2018-01-04 | 395 | 395 | 391 | 391 | 344,300 | 391 |
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