9980 MRKホールディングス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 107 | 107 | 106 | 107 | 53,600 | 107 |
2022-12-29 | 106 | 107 | 105 | 107 | 83,300 | 107 |
2022-12-28 | 107 | 107 | 105 | 105 | 277,700 | 105 |
2022-12-27 | 106 | 107 | 105 | 105 | 185,500 | 105 |
2022-12-26 | 106 | 107 | 105 | 105 | 149,200 | 105 |
2022-12-23 | 106 | 107 | 106 | 106 | 111,400 | 106 |
2022-12-22 | 107 | 108 | 106 | 106 | 145,700 | 106 |
2022-12-21 | 107 | 108 | 106 | 108 | 142,800 | 108 |
2022-12-20 | 107 | 108 | 106 | 108 | 178,000 | 108 |
2022-12-19 | 107 | 109 | 107 | 107 | 190,400 | 107 |
2022-12-16 | 108 | 108 | 106 | 108 | 155,100 | 108 |
2022-12-15 | 108 | 108 | 107 | 108 | 109,100 | 108 |
2022-12-14 | 107 | 108 | 107 | 108 | 100,600 | 108 |
2022-12-13 | 107 | 108 | 107 | 107 | 83,000 | 107 |
2022-12-12 | 107 | 108 | 107 | 108 | 58,900 | 108 |
2022-12-09 | 108 | 108 | 107 | 108 | 70,400 | 108 |
2022-12-08 | 108 | 108 | 107 | 107 | 92,500 | 107 |
2022-12-07 | 107 | 108 | 107 | 108 | 81,100 | 108 |
2022-12-06 | 108 | 108 | 107 | 107 | 93,300 | 107 |
2022-12-05 | 108 | 109 | 107 | 107 | 108,800 | 107 |
2022-12-02 | 109 | 109 | 107 | 108 | 108,600 | 108 |
2022-12-01 | 109 | 109 | 108 | 109 | 86,900 | 109 |
2022-11-30 | 109 | 109 | 108 | 109 | 88,800 | 109 |
2022-11-29 | 108 | 109 | 107 | 109 | 142,600 | 109 |
2022-11-28 | 109 | 109 | 107 | 108 | 119,900 | 108 |
2022-11-25 | 109 | 109 | 108 | 109 | 74,900 | 109 |
2022-11-24 | 108 | 109 | 107 | 109 | 91,000 | 109 |
2022-11-22 | 108 | 109 | 107 | 109 | 109,000 | 109 |
2022-11-21 | 109 | 109 | 108 | 109 | 92,200 | 109 |
2022-11-18 | 108 | 109 | 107 | 109 | 86,300 | 109 |
2022-11-17 | 107 | 108 | 107 | 108 | 107,100 | 108 |
2022-11-16 | 106 | 107 | 105 | 107 | 109,200 | 107 |
2022-11-15 | 106 | 107 | 106 | 106 | 51,900 | 106 |
2022-11-14 | 107 | 108 | 106 | 107 | 91,700 | 107 |
2022-11-11 | 107 | 109 | 106 | 107 | 114,000 | 107 |
2022-11-10 | 104 | 108 | 104 | 107 | 219,300 | 107 |
2022-11-09 | 104 | 105 | 104 | 104 | 95,100 | 104 |
2022-11-08 | 106 | 106 | 104 | 104 | 121,000 | 104 |
2022-11-07 | 106 | 106 | 105 | 106 | 80,900 | 106 |
2022-11-04 | 104 | 106 | 104 | 106 | 114,700 | 106 |
2022-11-02 | 105 | 105 | 104 | 104 | 68,300 | 104 |
2022-11-01 | 106 | 106 | 104 | 105 | 102,200 | 105 |
2022-10-31 | 106 | 106 | 105 | 105 | 100,900 | 105 |
2022-10-28 | 105 | 106 | 105 | 105 | 94,500 | 105 |
2022-10-27 | 105 | 106 | 105 | 105 | 98,400 | 105 |
2022-10-26 | 106 | 106 | 105 | 105 | 95,000 | 105 |
2022-10-25 | 106 | 106 | 105 | 105 | 95,000 | 105 |
2022-10-24 | 106 | 106 | 105 | 105 | 86,400 | 105 |
2022-10-21 | 106 | 106 | 105 | 106 | 128,600 | 106 |
2022-10-20 | 106 | 106 | 105 | 105 | 147,900 | 105 |
2022-10-19 | 106 | 107 | 106 | 106 | 90,800 | 106 |
2022-10-18 | 107 | 107 | 106 | 106 | 86,800 | 106 |
2022-10-17 | 106 | 107 | 106 | 106 | 66,400 | 106 |
2022-10-14 | 107 | 107 | 106 | 106 | 79,600 | 106 |
2022-10-13 | 107 | 107 | 106 | 106 | 68,200 | 106 |
2022-10-12 | 107 | 108 | 107 | 107 | 24,000 | 107 |
2022-10-11 | 108 | 108 | 107 | 108 | 88,700 | 108 |
2022-10-07 | 108 | 108 | 107 | 108 | 81,100 | 108 |
2022-10-06 | 108 | 108 | 107 | 108 | 63,000 | 108 |
2022-10-05 | 108 | 108 | 107 | 108 | 81,700 | 108 |
2022-10-04 | 107 | 108 | 106 | 108 | 101,900 | 108 |
2022-10-03 | 106 | 107 | 106 | 106 | 86,300 | 106 |
2022-09-30 | 107 | 108 | 106 | 106 | 78,800 | 106 |
2022-09-29 | 108 | 108 | 105 | 108 | 127,500 | 108 |
2022-09-28 | 109 | 109 | 105 | 108 | 164,000 | 108 |
2022-09-27 | 109 | 109 | 108 | 108 | 33,100 | 108 |
2022-09-26 | 108 | 109 | 107 | 109 | 75,900 | 109 |
2022-09-22 | 110 | 110 | 108 | 108 | 132,200 | 108 |
2022-09-21 | 110 | 110 | 109 | 109 | 64,800 | 109 |
2022-09-20 | 109 | 111 | 109 | 111 | 66,900 | 111 |
2022-09-16 | 110 | 110 | 109 | 109 | 68,100 | 109 |
2022-09-15 | 109 | 111 | 109 | 111 | 101,600 | 111 |
2022-09-14 | 109 | 110 | 109 | 110 | 41,600 | 110 |
2022-09-13 | 109 | 110 | 109 | 110 | 58,000 | 110 |
2022-09-12 | 110 | 110 | 109 | 110 | 66,500 | 110 |
2022-09-09 | 110 | 110 | 109 | 109 | 55,000 | 109 |
2022-09-08 | 110 | 110 | 109 | 109 | 85,700 | 109 |
2022-09-07 | 110 | 110 | 109 | 110 | 66,000 | 110 |
2022-09-06 | 109 | 110 | 109 | 110 | 70,400 | 110 |
2022-09-05 | 110 | 110 | 109 | 109 | 66,100 | 109 |
2022-09-02 | 110 | 110 | 109 | 109 | 71,300 | 109 |
2022-09-01 | 110 | 110 | 109 | 109 | 73,200 | 109 |
2022-08-31 | 110 | 111 | 109 | 109 | 94,500 | 109 |
2022-08-30 | 110 | 111 | 109 | 111 | 83,300 | 111 |
2022-08-29 | 110 | 111 | 109 | 109 | 88,100 | 109 |
2022-08-26 | 110 | 111 | 110 | 110 | 83,400 | 110 |
2022-08-25 | 111 | 111 | 110 | 110 | 89,600 | 110 |
2022-08-24 | 110 | 111 | 110 | 110 | 52,500 | 110 |
2022-08-23 | 110 | 111 | 110 | 110 | 67,300 | 110 |
2022-08-22 | 111 | 111 | 110 | 111 | 58,000 | 111 |
2022-08-19 | 110 | 111 | 110 | 111 | 60,200 | 111 |
2022-08-18 | 110 | 111 | 110 | 110 | 85,300 | 110 |
2022-08-17 | 110 | 111 | 110 | 111 | 91,200 | 111 |
2022-08-16 | 110 | 111 | 110 | 110 | 81,100 | 110 |
2022-08-15 | 111 | 111 | 110 | 110 | 56,200 | 110 |
2022-08-12 | 110 | 111 | 110 | 110 | 76,000 | 110 |
2022-08-10 | 111 | 111 | 109 | 111 | 180,400 | 111 |
2022-08-09 | 112 | 112 | 110 | 111 | 154,900 | 111 |
2022-08-08 | 112 | 112 | 111 | 111 | 63,100 | 111 |
2022-08-05 | 112 | 112 | 111 | 112 | 52,500 | 112 |
2022-08-04 | 111 | 112 | 111 | 111 | 50,300 | 111 |
2022-08-03 | 111 | 112 | 111 | 111 | 36,600 | 111 |
2022-08-02 | 111 | 112 | 110 | 112 | 107,800 | 112 |
2022-08-01 | 112 | 112 | 111 | 111 | 26,600 | 111 |
2022-07-29 | 112 | 112 | 111 | 111 | 61,100 | 111 |
2022-07-28 | 112 | 112 | 111 | 111 | 44,900 | 111 |
2022-07-27 | 112 | 112 | 111 | 111 | 42,500 | 111 |
2022-07-26 | 111 | 112 | 111 | 112 | 42,000 | 112 |
2022-07-25 | 111 | 112 | 111 | 111 | 57,300 | 111 |
2022-07-22 | 112 | 112 | 111 | 112 | 40,700 | 112 |
2022-07-21 | 111 | 112 | 111 | 111 | 42,400 | 111 |
2022-07-20 | 112 | 112 | 111 | 111 | 39,400 | 111 |
2022-07-19 | 111 | 112 | 111 | 111 | 30,800 | 111 |
2022-07-15 | 111 | 112 | 111 | 111 | 42,000 | 111 |
2022-07-14 | 111 | 112 | 111 | 111 | 32,700 | 111 |
2022-07-13 | 111 | 112 | 111 | 112 | 43,100 | 112 |
2022-07-12 | 111 | 112 | 111 | 111 | 34,600 | 111 |
2022-07-11 | 112 | 112 | 111 | 111 | 38,600 | 111 |
2022-07-08 | 112 | 113 | 111 | 111 | 93,600 | 111 |
2022-07-07 | 112 | 112 | 111 | 112 | 60,100 | 112 |
2022-07-06 | 112 | 112 | 111 | 111 | 38,400 | 111 |
2022-07-05 | 112 | 112 | 111 | 111 | 36,700 | 111 |
2022-07-04 | 112 | 113 | 111 | 112 | 56,600 | 112 |
2022-07-01 | 113 | 113 | 111 | 112 | 50,300 | 112 |
2022-06-30 | 113 | 113 | 111 | 112 | 56,200 | 112 |
2022-06-29 | 110 | 113 | 110 | 113 | 75,500 | 113 |
2022-06-28 | 111 | 111 | 110 | 110 | 37,700 | 110 |
2022-06-27 | 111 | 111 | 110 | 111 | 56,600 | 111 |
2022-06-24 | 111 | 111 | 109 | 110 | 88,000 | 110 |
2022-06-23 | 110 | 112 | 110 | 111 | 59,600 | 111 |
2022-06-22 | 111 | 111 | 110 | 110 | 28,700 | 110 |
2022-06-21 | 110 | 111 | 110 | 111 | 48,100 | 111 |
2022-06-20 | 110 | 110 | 109 | 110 | 97,500 | 110 |
2022-06-17 | 110 | 111 | 109 | 110 | 77,800 | 110 |
2022-06-16 | 113 | 114 | 111 | 111 | 55,800 | 111 |
2022-06-15 | 112 | 114 | 112 | 112 | 73,100 | 112 |
2022-06-14 | 112 | 113 | 111 | 113 | 40,400 | 113 |
2022-06-13 | 113 | 114 | 112 | 113 | 91,100 | 113 |
2022-06-10 | 112 | 115 | 112 | 115 | 86,500 | 115 |
2022-06-09 | 110 | 117 | 110 | 113 | 274,400 | 113 |
2022-06-08 | 111 | 111 | 109 | 110 | 70,600 | 110 |
2022-06-07 | 110 | 110 | 109 | 110 | 97,900 | 110 |
2022-06-06 | 110 | 110 | 109 | 110 | 76,800 | 110 |
2022-06-03 | 110 | 111 | 109 | 109 | 74,600 | 109 |
2022-06-02 | 111 | 111 | 110 | 110 | 48,600 | 110 |
2022-06-01 | 110 | 111 | 109 | 111 | 85,500 | 111 |
2022-05-31 | 110 | 111 | 109 | 110 | 135,000 | 110 |
2022-05-30 | 111 | 111 | 109 | 110 | 153,800 | 110 |
2022-05-27 | 111 | 111 | 110 | 111 | 88,600 | 111 |
2022-05-26 | 111 | 111 | 110 | 110 | 68,700 | 110 |
2022-05-25 | 111 | 111 | 110 | 110 | 49,800 | 110 |
2022-05-24 | 111 | 112 | 111 | 112 | 56,900 | 112 |
2022-05-23 | 111 | 112 | 110 | 112 | 80,100 | 112 |
2022-05-20 | 111 | 112 | 111 | 111 | 57,800 | 111 |
2022-05-19 | 110 | 112 | 110 | 112 | 70,600 | 112 |
2022-05-18 | 111 | 112 | 111 | 112 | 56,400 | 112 |
2022-05-17 | 110 | 112 | 110 | 112 | 60,500 | 112 |
2022-05-16 | 111 | 112 | 111 | 112 | 74,500 | 112 |
2022-05-13 | 110 | 111 | 110 | 110 | 56,400 | 110 |
2022-05-12 | 111 | 112 | 110 | 110 | 114,100 | 110 |
2022-05-11 | 111 | 112 | 111 | 112 | 95,100 | 112 |
2022-05-10 | 112 | 113 | 111 | 112 | 88,700 | 112 |
2022-05-09 | 113 | 113 | 112 | 112 | 74,800 | 112 |
2022-05-06 | 113 | 114 | 112 | 113 | 89,800 | 113 |
2022-05-02 | 113 | 114 | 113 | 114 | 68,700 | 114 |
2022-04-28 | 113 | 114 | 113 | 114 | 47,600 | 114 |
2022-04-27 | 114 | 114 | 113 | 113 | 41,000 | 113 |
2022-04-26 | 114 | 115 | 113 | 115 | 61,400 | 115 |
2022-04-25 | 114 | 115 | 114 | 114 | 68,800 | 114 |
2022-04-22 | 115 | 116 | 114 | 114 | 80,000 | 114 |
2022-04-21 | 115 | 116 | 115 | 115 | 50,400 | 115 |
2022-04-20 | 116 | 116 | 115 | 116 | 64,100 | 116 |
2022-04-19 | 115 | 116 | 115 | 115 | 47,100 | 115 |
2022-04-18 | 116 | 116 | 115 | 115 | 61,500 | 115 |
2022-04-15 | 117 | 117 | 116 | 116 | 48,400 | 116 |
2022-04-14 | 117 | 117 | 116 | 117 | 32,300 | 117 |
2022-04-13 | 117 | 117 | 115 | 117 | 40,500 | 117 |
2022-04-12 | 116 | 117 | 115 | 117 | 83,800 | 117 |
2022-04-11 | 116 | 117 | 116 | 116 | 56,400 | 116 |
2022-04-08 | 117 | 117 | 116 | 116 | 82,800 | 116 |
2022-04-07 | 118 | 118 | 116 | 116 | 70,800 | 116 |
2022-04-06 | 117 | 118 | 116 | 117 | 62,700 | 117 |
2022-04-05 | 117 | 118 | 117 | 117 | 87,700 | 117 |
2022-04-04 | 118 | 118 | 116 | 116 | 85,100 | 116 |
2022-04-01 | 118 | 118 | 116 | 118 | 61,100 | 118 |
2022-03-31 | 117 | 118 | 116 | 118 | 81,900 | 118 |
2022-03-30 | 118 | 119 | 116 | 117 | 227,500 | 117 |
2022-03-29 | 120 | 121 | 119 | 119 | 343,400 | 119 |
2022-03-28 | 121 | 122 | 120 | 120 | 186,800 | 120 |
2022-03-25 | 121 | 121 | 120 | 121 | 101,100 | 121 |
2022-03-24 | 121 | 122 | 120 | 121 | 82,500 | 121 |
2022-03-23 | 121 | 123 | 121 | 121 | 182,600 | 121 |
2022-03-22 | 121 | 123 | 121 | 121 | 107,500 | 121 |
2022-03-18 | 121 | 121 | 119 | 120 | 111,600 | 120 |
2022-03-17 | 121 | 121 | 119 | 121 | 156,700 | 121 |
2022-03-16 | 121 | 121 | 119 | 120 | 116,500 | 120 |
2022-03-15 | 120 | 121 | 120 | 121 | 69,600 | 121 |
2022-03-14 | 119 | 121 | 119 | 120 | 209,600 | 120 |
2022-03-11 | 120 | 120 | 118 | 119 | 101,800 | 119 |
2022-03-10 | 119 | 120 | 118 | 120 | 132,600 | 120 |
2022-03-09 | 119 | 120 | 118 | 120 | 53,100 | 120 |
2022-03-08 | 121 | 121 | 118 | 120 | 105,500 | 120 |
2022-03-07 | 122 | 122 | 118 | 121 | 182,500 | 121 |
2022-03-04 | 124 | 124 | 122 | 123 | 61,000 | 123 |
2022-03-03 | 124 | 125 | 123 | 124 | 96,000 | 124 |
2022-03-02 | 125 | 126 | 123 | 124 | 62,900 | 124 |
2022-03-01 | 125 | 126 | 125 | 125 | 62,700 | 125 |
2022-02-28 | 125 | 126 | 123 | 126 | 113,400 | 126 |
2022-02-25 | 120 | 125 | 120 | 123 | 114,700 | 123 |
2022-02-24 | 122 | 122 | 119 | 121 | 138,600 | 121 |
2022-02-22 | 121 | 123 | 121 | 122 | 67,000 | 122 |
2022-02-21 | 122 | 123 | 122 | 122 | 45,300 | 122 |
2022-02-18 | 122 | 124 | 122 | 123 | 66,100 | 123 |
2022-02-17 | 124 | 124 | 122 | 122 | 64,600 | 122 |
2022-02-16 | 125 | 125 | 123 | 124 | 70,000 | 124 |
2022-02-15 | 126 | 126 | 124 | 125 | 43,000 | 125 |
2022-02-14 | 125 | 126 | 124 | 126 | 56,400 | 126 |
2022-02-10 | 125 | 128 | 125 | 126 | 103,600 | 126 |
2022-02-09 | 126 | 127 | 125 | 127 | 64,700 | 127 |
2022-02-08 | 128 | 128 | 125 | 125 | 80,000 | 125 |
2022-02-07 | 126 | 127 | 125 | 127 | 64,500 | 127 |
2022-02-04 | 124 | 125 | 123 | 125 | 45,700 | 125 |
2022-02-03 | 125 | 125 | 123 | 124 | 68,800 | 124 |
2022-02-02 | 123 | 124 | 122 | 124 | 33,500 | 124 |
2022-02-01 | 122 | 123 | 122 | 122 | 41,200 | 122 |
2022-01-31 | 121 | 123 | 121 | 121 | 63,400 | 121 |
2022-01-28 | 122 | 122 | 121 | 122 | 38,200 | 122 |
2022-01-27 | 121 | 122 | 118 | 122 | 147,800 | 122 |
2022-01-26 | 121 | 122 | 121 | 122 | 26,700 | 122 |
2022-01-25 | 122 | 123 | 120 | 122 | 98,600 | 122 |
2022-01-24 | 123 | 123 | 121 | 123 | 53,600 | 123 |
2022-01-21 | 122 | 123 | 121 | 122 | 59,300 | 122 |
2022-01-20 | 121 | 123 | 121 | 123 | 54,300 | 123 |
2022-01-19 | 125 | 125 | 121 | 121 | 158,300 | 121 |
2022-01-18 | 126 | 127 | 125 | 125 | 76,400 | 125 |
2022-01-17 | 127 | 128 | 126 | 126 | 75,000 | 126 |
2022-01-14 | 129 | 129 | 127 | 127 | 117,400 | 127 |
2022-01-13 | 130 | 130 | 128 | 130 | 69,900 | 130 |
2022-01-12 | 130 | 131 | 129 | 130 | 100,300 | 130 |
2022-01-11 | 133 | 134 | 129 | 131 | 294,400 | 131 |
2022-01-07 | 130 | 130 | 128 | 128 | 72,900 | 128 |
2022-01-06 | 130 | 130 | 129 | 129 | 85,200 | 129 |
2022-01-05 | 130 | 131 | 129 | 130 | 102,200 | 130 |
2022-01-04 | 129 | 130 | 128 | 129 | 98,400 | 129 |
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