5025 (株)マーキュリー 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 | 779 | 785 | 736 | 765 | 50,600 | 765 |
| 2022-12-29 | 716 | 784 | 706 | 778 | 46,900 | 778 |
| 2022-12-28 | 758 | 770 | 704 | 704 | 51,900 | 704 |
| 2022-12-27 | 763 | 805 | 754 | 773 | 19,000 | 773 |
| 2022-12-26 | 759 | 776 | 733 | 733 | 18,600 | 733 |
| 2022-12-23 | 800 | 803 | 759 | 777 | 21,900 | 777 |
| 2022-12-22 | 820 | 826 | 800 | 800 | 10,100 | 800 |
| 2022-12-21 | 822 | 823 | 800 | 811 | 9,000 | 811 |
| 2022-12-20 | 895 | 895 | 800 | 808 | 28,300 | 808 |
| 2022-12-19 | 848 | 880 | 848 | 880 | 5,200 | 880 |
| 2022-12-16 | 841 | 874 | 841 | 860 | 13,700 | 860 |
| 2022-12-15 | 834 | 856 | 834 | 856 | 9,400 | 856 |
| 2022-12-14 | 842 | 859 | 817 | 849 | 20,700 | 849 |
| 2022-12-13 | 880 | 882 | 851 | 857 | 20,000 | 857 |
| 2022-12-12 | 924 | 940 | 895 | 895 | 43,100 | 895 |
| 2022-12-09 | 980 | 986 | 969 | 984 | 6,500 | 984 |
| 2022-12-08 | 928 | 1,040 | 928 | 989 | 56,300 | 989 |
| 2022-12-07 | 890 | 931 | 890 | 928 | 8,700 | 928 |
| 2022-12-06 | 909 | 909 | 887 | 890 | 3,300 | 890 |
| 2022-12-05 | 931 | 931 | 907 | 924 | 5,200 | 924 |
| 2022-12-02 | 969 | 969 | 923 | 932 | 7,000 | 932 |
| 2022-12-01 | 971 | 999 | 966 | 969 | 9,700 | 969 |
| 2022-11-30 | 988 | 996 | 957 | 977 | 7,800 | 977 |
| 2022-11-29 | 1,027 | 1,047 | 994 | 994 | 26,200 | 994 |
| 2022-11-28 | 954 | 1,002 | 933 | 988 | 38,000 | 988 |
| 2022-11-25 | 931 | 953 | 928 | 942 | 11,300 | 942 |
| 2022-11-24 | 944 | 957 | 930 | 936 | 12,900 | 936 |
| 2022-11-22 | 915 | 954 | 915 | 944 | 10,600 | 944 |
| 2022-11-21 | 932 | 954 | 901 | 935 | 20,200 | 935 |
| 2022-11-18 | 930 | 945 | 894 | 932 | 5,600 | 932 |
| 2022-11-17 | 930 | 949 | 913 | 927 | 9,100 | 927 |
| 2022-11-16 | 904 | 932 | 900 | 930 | 7,700 | 930 |
| 2022-11-15 | 908 | 919 | 898 | 919 | 7,400 | 919 |
| 2022-11-14 | 941 | 944 | 910 | 914 | 4,700 | 914 |
| 2022-11-11 | 942 | 957 | 903 | 929 | 18,100 | 929 |
| 2022-11-10 | 975 | 998 | 930 | 938 | 36,600 | 938 |
| 2022-11-09 | 836 | 948 | 832 | 930 | 30,300 | 930 |
| 2022-11-08 | 831 | 864 | 825 | 825 | 9,700 | 825 |
| 2022-11-07 | 818 | 849 | 817 | 845 | 4,600 | 845 |
| 2022-11-04 | 870 | 870 | 807 | 823 | 14,000 | 823 |
| 2022-11-02 | 870 | 870 | 851 | 855 | 6,000 | 855 |
| 2022-11-01 | 881 | 881 | 868 | 870 | 3,200 | 870 |
| 2022-10-31 | 892 | 904 | 868 | 879 | 9,600 | 879 |
| 2022-10-28 | 901 | 902 | 885 | 891 | 4,400 | 891 |
| 2022-10-27 | 925 | 925 | 901 | 901 | 4,000 | 901 |
| 2022-10-26 | 899 | 924 | 886 | 924 | 7,200 | 924 |
| 2022-10-25 | 880 | 894 | 875 | 879 | 4,700 | 879 |
| 2022-10-24 | 889 | 903 | 883 | 883 | 3,400 | 883 |
| 2022-10-21 | 911 | 918 | 884 | 889 | 4,500 | 889 |
| 2022-10-20 | 899 | 904 | 881 | 881 | 5,300 | 881 |
| 2022-10-19 | 898 | 947 | 875 | 907 | 14,400 | 907 |
| 2022-10-18 | 908 | 908 | 840 | 882 | 35,000 | 882 |
| 2022-10-17 | 928 | 928 | 900 | 901 | 16,500 | 901 |
| 2022-10-14 | 999 | 999 | 928 | 930 | 17,600 | 930 |
| 2022-10-13 | 990 | 1,029 | 975 | 980 | 15,300 | 980 |
| 2022-10-12 | 1,038 | 1,038 | 995 | 1,035 | 11,100 | 1,035 |
| 2022-10-11 | 1,012 | 1,036 | 996 | 1,030 | 15,300 | 1,030 |
| 2022-10-07 | 1,001 | 1,019 | 997 | 1,018 | 4,600 | 1,018 |
| 2022-10-06 | 1,028 | 1,028 | 1,007 | 1,013 | 4,600 | 1,013 |
| 2022-10-05 | 1,015 | 1,039 | 1,007 | 1,013 | 7,600 | 1,013 |
| 2022-10-04 | 1,005 | 1,019 | 999 | 1,015 | 4,900 | 1,015 |
| 2022-10-03 | 1,009 | 1,014 | 990 | 997 | 8,400 | 997 |
| 2022-09-30 | 1,003 | 1,025 | 999 | 1,025 | 7,400 | 1,025 |
| 2022-09-29 | 1,001 | 1,040 | 993 | 1,029 | 14,800 | 1,029 |
| 2022-09-28 | 1,012 | 1,044 | 992 | 999 | 24,500 | 999 |
| 2022-09-27 | 1,050 | 1,076 | 1,021 | 1,030 | 18,200 | 1,030 |
| 2022-09-26 | 1,091 | 1,118 | 1,032 | 1,038 | 46,700 | 1,038 |
| 2022-09-22 | 1,142 | 1,197 | 1,128 | 1,151 | 94,000 | 1,151 |
| 2022-09-21 | 1,322 | 1,354 | 1,180 | 1,222 | 418,600 | 1,222 |
| 2022-09-20 | 1,150 | 1,382 | 1,131 | 1,382 | 1,102,400 | 1,382 |
| 2022-09-16 | 1,103 | 1,115 | 1,043 | 1,082 | 7,600 | 1,082 |
| 2022-09-15 | 1,139 | 1,139 | 1,102 | 1,117 | 3,800 | 1,117 |
| 2022-09-14 | 1,107 | 1,123 | 1,094 | 1,122 | 3,900 | 1,122 |
| 2022-09-13 | 1,146 | 1,146 | 1,106 | 1,137 | 2,600 | 1,137 |
| 2022-09-12 | 1,154 | 1,154 | 1,098 | 1,139 | 4,200 | 1,139 |
| 2022-09-09 | 1,105 | 1,144 | 1,104 | 1,137 | 5,000 | 1,137 |
| 2022-09-08 | 1,117 | 1,117 | 1,063 | 1,091 | 5,900 | 1,091 |
| 2022-09-07 | 1,145 | 1,145 | 1,060 | 1,087 | 28,800 | 1,087 |
| 2022-09-06 | 1,130 | 1,158 | 1,102 | 1,157 | 5,900 | 1,157 |
| 2022-09-05 | 1,100 | 1,159 | 1,091 | 1,136 | 7,200 | 1,136 |
| 2022-09-02 | 1,175 | 1,175 | 1,101 | 1,111 | 12,000 | 1,111 |
| 2022-09-01 | 1,170 | 1,170 | 1,130 | 1,159 | 10,100 | 1,159 |
| 2022-08-31 | 1,177 | 1,199 | 1,172 | 1,177 | 5,500 | 1,177 |
| 2022-08-30 | 1,175 | 1,204 | 1,163 | 1,196 | 9,100 | 1,196 |
| 2022-08-29 | 1,209 | 1,231 | 1,173 | 1,181 | 15,900 | 1,181 |
| 2022-08-26 | 1,247 | 1,292 | 1,206 | 1,248 | 52,300 | 1,248 |
| 2022-08-25 | 1,306 | 1,322 | 1,228 | 1,247 | 50,700 | 1,247 |
| 2022-08-24 | 1,187 | 1,314 | 1,160 | 1,285 | 79,400 | 1,285 |
| 2022-08-23 | 1,117 | 1,193 | 1,095 | 1,193 | 14,400 | 1,193 |
| 2022-08-22 | 1,120 | 1,124 | 1,100 | 1,119 | 6,100 | 1,119 |
| 2022-08-19 | 1,107 | 1,125 | 1,080 | 1,120 | 7,300 | 1,120 |
| 2022-08-18 | 1,151 | 1,155 | 1,107 | 1,107 | 19,400 | 1,107 |
| 2022-08-17 | 1,152 | 1,168 | 1,120 | 1,160 | 21,800 | 1,160 |
| 2022-08-16 | 1,161 | 1,180 | 1,160 | 1,171 | 4,700 | 1,171 |
| 2022-08-15 | 1,184 | 1,184 | 1,150 | 1,162 | 9,400 | 1,162 |
| 2022-08-12 | 1,210 | 1,210 | 1,168 | 1,190 | 11,800 | 1,190 |
| 2022-08-10 | 1,216 | 1,216 | 1,185 | 1,199 | 11,600 | 1,199 |
| 2022-08-09 | 1,220 | 1,220 | 1,214 | 1,217 | 4,000 | 1,217 |
| 2022-08-08 | 1,250 | 1,250 | 1,214 | 1,219 | 8,000 | 1,219 |
| 2022-08-05 | 1,199 | 1,235 | 1,192 | 1,235 | 12,300 | 1,235 |
| 2022-08-04 | 1,213 | 1,216 | 1,190 | 1,190 | 10,600 | 1,190 |
| 2022-08-03 | 1,224 | 1,240 | 1,207 | 1,211 | 7,200 | 1,211 |
| 2022-08-02 | 1,222 | 1,234 | 1,207 | 1,207 | 14,500 | 1,207 |
| 2022-08-01 | 1,255 | 1,260 | 1,221 | 1,222 | 10,700 | 1,222 |
| 2022-07-29 | 1,254 | 1,305 | 1,234 | 1,235 | 22,400 | 1,235 |
| 2022-07-28 | 1,240 | 1,265 | 1,240 | 1,240 | 8,800 | 1,240 |
| 2022-07-27 | 1,212 | 1,250 | 1,195 | 1,237 | 16,100 | 1,237 |
| 2022-07-26 | 1,190 | 1,243 | 1,165 | 1,220 | 19,700 | 1,220 |
| 2022-07-25 | 1,211 | 1,226 | 1,184 | 1,186 | 25,400 | 1,186 |
| 2022-07-22 | 1,235 | 1,250 | 1,200 | 1,227 | 31,300 | 1,227 |
| 2022-07-21 | 1,269 | 1,329 | 1,219 | 1,229 | 74,800 | 1,229 |
| 2022-07-20 | 1,321 | 1,367 | 1,269 | 1,278 | 38,300 | 1,278 |
| 2022-07-19 | 1,387 | 1,391 | 1,270 | 1,291 | 100,100 | 1,291 |
| 2022-07-15 | 1,400 | 1,486 | 1,355 | 1,406 | 72,800 | 1,406 |
| 2022-07-14 | 1,363 | 1,415 | 1,348 | 1,390 | 34,000 | 1,390 |
| 2022-07-13 | 1,424 | 1,479 | 1,360 | 1,361 | 86,400 | 1,361 |
| 2022-07-12 | 1,450 | 1,507 | 1,336 | 1,468 | 125,500 | 1,468 |
| 2022-07-11 | 1,282 | 1,530 | 1,266 | 1,480 | 312,100 | 1,480 |
| 2022-07-08 | 1,090 | 1,334 | 1,078 | 1,252 | 164,700 | 1,252 |
| 2022-07-07 | 1,062 | 1,098 | 1,050 | 1,089 | 14,000 | 1,089 |
| 2022-07-06 | 1,061 | 1,100 | 1,053 | 1,061 | 13,000 | 1,061 |
| 2022-07-05 | 1,053 | 1,108 | 1,053 | 1,060 | 8,800 | 1,060 |
| 2022-07-04 | 1,103 | 1,120 | 1,051 | 1,059 | 24,100 | 1,059 |
| 2022-07-01 | 1,105 | 1,132 | 1,075 | 1,078 | 17,600 | 1,078 |
| 2022-06-30 | 1,157 | 1,159 | 1,105 | 1,105 | 30,200 | 1,105 |
| 2022-06-29 | 1,174 | 1,187 | 1,140 | 1,150 | 19,900 | 1,150 |
| 2022-06-28 | 1,166 | 1,185 | 1,153 | 1,171 | 14,200 | 1,171 |
| 2022-06-27 | 1,213 | 1,247 | 1,160 | 1,161 | 18,100 | 1,161 |
| 2022-06-24 | 1,158 | 1,226 | 1,153 | 1,183 | 26,000 | 1,183 |
| 2022-06-23 | 1,213 | 1,216 | 1,127 | 1,158 | 30,800 | 1,158 |
| 2022-06-22 | 1,215 | 1,265 | 1,167 | 1,183 | 49,300 | 1,183 |
| 2022-06-21 | 1,200 | 1,310 | 1,185 | 1,226 | 47,900 | 1,226 |
| 2022-06-20 | 1,202 | 1,252 | 1,170 | 1,170 | 54,000 | 1,170 |
| 2022-06-17 | 1,223 | 1,331 | 1,202 | 1,223 | 103,600 | 1,223 |
| 2022-06-16 | 1,436 | 1,456 | 1,280 | 1,313 | 106,500 | 1,313 |
| 2022-06-15 | 1,535 | 1,580 | 1,439 | 1,465 | 79,100 | 1,465 |
| 2022-06-14 | 1,481 | 1,582 | 1,477 | 1,553 | 94,700 | 1,553 |
| 2022-06-13 | 1,603 | 1,676 | 1,560 | 1,600 | 106,000 | 1,600 |
| 2022-06-10 | 1,512 | 1,653 | 1,501 | 1,640 | 120,800 | 1,640 |
| 2022-06-09 | 1,470 | 1,550 | 1,416 | 1,511 | 56,700 | 1,511 |
| 2022-06-08 | 1,492 | 1,518 | 1,445 | 1,470 | 48,300 | 1,470 |
| 2022-06-07 | 1,566 | 1,589 | 1,434 | 1,444 | 74,200 | 1,444 |
| 2022-06-06 | 1,579 | 1,592 | 1,561 | 1,565 | 22,600 | 1,565 |
| 2022-06-03 | 1,581 | 1,614 | 1,568 | 1,602 | 25,900 | 1,602 |
| 2022-06-02 | 1,599 | 1,636 | 1,559 | 1,590 | 32,500 | 1,590 |
| 2022-06-01 | 1,567 | 1,643 | 1,531 | 1,616 | 56,500 | 1,616 |
| 2022-05-31 | 1,600 | 1,601 | 1,517 | 1,574 | 79,000 | 1,574 |
| 2022-05-30 | 1,555 | 1,632 | 1,542 | 1,600 | 100,100 | 1,600 |
| 2022-05-27 | 1,675 | 1,723 | 1,532 | 1,578 | 226,500 | 1,578 |
| 2022-05-26 | 1,622 | 1,747 | 1,600 | 1,646 | 432,200 | 1,646 |
| 2022-05-25 | 1,650 | 2,035 | 1,561 | 1,662 | 2,218,900 | 1,662 |
| 2022-05-24 | 1,658 | 1,785 | 1,578 | 1,690 | 811,400 | 1,690 |
| 2022-05-23 | 1,844 | 1,924 | 1,682 | 1,738 | 3,261,500 | 1,738 |
| 2022-05-20 | 1,248 | 1,524 | 1,212 | 1,524 | 764,400 | 1,524 |
| 2022-05-19 | 1,157 | 1,297 | 1,141 | 1,224 | 490,900 | 1,224 |
| 2022-05-18 | 1,260 | 1,315 | 1,214 | 1,227 | 295,700 | 1,227 |
| 2022-05-17 | 1,278 | 1,308 | 1,207 | 1,219 | 505,400 | 1,219 |
| 2022-05-16 | 1,344 | 1,470 | 1,271 | 1,385 | 1,506,300 | 1,385 |
| 2022-05-13 | 1,620 | 1,723 | 1,352 | 1,374 | 2,939,700 | 1,374 |
| 2022-05-12 | 1,119 | 1,423 | 1,068 | 1,423 | 1,798,300 | 1,423 |
| 2022-05-11 | 1,150 | 1,310 | 1,100 | 1,123 | 1,425,400 | 1,123 |
| 2022-05-10 | 905 | 1,046 | 900 | 1,046 | 187,700 | 1,046 |
| 2022-05-09 | 886 | 912 | 873 | 896 | 19,400 | 896 |
| 2022-05-06 | 878 | 889 | 842 | 885 | 9,600 | 885 |
| 2022-05-02 | 830 | 898 | 814 | 871 | 27,700 | 871 |
| 2022-04-28 | 763 | 828 | 763 | 825 | 16,600 | 825 |
| 2022-04-27 | 792 | 800 | 763 | 763 | 13,600 | 763 |
| 2022-04-26 | 807 | 816 | 804 | 804 | 2,000 | 804 |
| 2022-04-25 | 815 | 815 | 788 | 806 | 9,500 | 806 |
| 2022-04-22 | 818 | 825 | 796 | 819 | 11,800 | 819 |
| 2022-04-21 | 852 | 863 | 815 | 819 | 15,700 | 819 |
| 2022-04-20 | 865 | 879 | 851 | 852 | 10,400 | 852 |
| 2022-04-19 | 888 | 897 | 858 | 865 | 11,100 | 865 |
| 2022-04-18 | 902 | 902 | 864 | 882 | 16,100 | 882 |
| 2022-04-15 | 1,010 | 1,010 | 865 | 881 | 111,400 | 881 |
| 2022-04-14 | 1,017 | 1,020 | 967 | 1,020 | 26,400 | 1,020 |
| 2022-04-13 | 948 | 1,007 | 948 | 1,007 | 26,900 | 1,007 |
| 2022-04-12 | 949 | 968 | 938 | 938 | 5,200 | 938 |
| 2022-04-11 | 942 | 950 | 935 | 949 | 11,200 | 949 |
| 2022-04-08 | 947 | 964 | 931 | 948 | 6,200 | 948 |
| 2022-04-07 | 933 | 945 | 928 | 938 | 15,600 | 938 |
| 2022-04-06 | 981 | 990 | 951 | 963 | 8,600 | 963 |
| 2022-04-05 | 1,000 | 1,010 | 975 | 985 | 22,000 | 985 |
| 2022-04-04 | 1,002 | 1,039 | 974 | 996 | 31,000 | 996 |
| 2022-04-01 | 974 | 1,003 | 972 | 1,003 | 5,400 | 1,003 |
| 2022-03-31 | 985 | 1,000 | 966 | 989 | 19,800 | 989 |
| 2022-03-30 | 961 | 1,010 | 942 | 1,000 | 26,200 | 1,000 |
| 2022-03-29 | 939 | 975 | 921 | 947 | 17,900 | 947 |
| 2022-03-28 | 961 | 961 | 915 | 929 | 10,800 | 929 |
| 2022-03-25 | 982 | 982 | 940 | 946 | 6,900 | 946 |
| 2022-03-24 | 931 | 960 | 900 | 952 | 20,400 | 952 |
| 2022-03-23 | 966 | 988 | 940 | 946 | 40,700 | 946 |
| 2022-03-22 | 881 | 950 | 869 | 942 | 42,800 | 942 |
| 2022-03-18 | 852 | 883 | 851 | 870 | 18,800 | 870 |
| 2022-03-17 | 830 | 886 | 820 | 850 | 27,500 | 850 |
| 2022-03-16 | 810 | 835 | 801 | 816 | 9,500 | 816 |
| 2022-03-15 | 817 | 829 | 802 | 802 | 7,400 | 802 |
| 2022-03-14 | 816 | 820 | 796 | 811 | 6,500 | 811 |
| 2022-03-11 | 796 | 818 | 783 | 801 | 17,600 | 801 |
| 2022-03-10 | 810 | 824 | 803 | 808 | 18,900 | 808 |
| 2022-03-09 | 774 | 798 | 770 | 794 | 28,600 | 794 |
| 2022-03-08 | 820 | 833 | 784 | 788 | 34,900 | 788 |
| 2022-03-07 | 902 | 911 | 827 | 845 | 42,300 | 845 |
| 2022-03-04 | 932 | 950 | 894 | 947 | 95,500 | 947 |
| 2022-03-03 | 972 | 987 | 957 | 975 | 63,000 | 975 |
| 2022-03-02 | 1,000 | 1,022 | 956 | 967 | 134,900 | 967 |
| 2022-03-01 | 1,011 | 1,065 | 986 | 1,043 | 512,900 | 1,043 |
| 2022-02-28 | 1,228 | 1,270 | 1,018 | 1,018 | 1,472,800 | 1,018 |
| 2022-02-25 | 1,355 | 1,367 | 1,151 | 1,177 | 3,317,300 | 1,177 |
| 2022-02-24 | - | - | - | - | - | - |
| 2022-02-22 | - | - | - | - | - | - |
| 2022-02-21 | - | - | - | - | - | - |
| 2022-02-18 | - | - | - | - | - | - |
| 2022-02-17 | - | - | - | - | - | - |
| 2022-02-16 | - | - | - | - | - | - |
| 2022-02-15 | - | - | - | - | - | - |
| 2022-02-14 | - | - | - | - | - | - |
| 2022-02-10 | - | - | - | - | - | - |
| 2022-02-09 | - | - | - | - | - | - |
| 2022-02-08 | - | - | - | - | - | - |
| 2022-02-07 | - | - | - | - | - | - |
| 2022-02-04 | - | - | - | - | - | - |
| 2022-02-03 | - | - | - | - | - | - |
| 2022-02-02 | - | - | - | - | - | - |
| 2022-02-01 | - | - | - | - | - | - |
| 2022-01-31 | - | - | - | - | - | - |
| 2022-01-28 | - | - | - | - | - | - |
| 2022-01-27 | - | - | - | - | - | - |
| 2022-01-26 | - | - | - | - | - | - |
| 2022-01-25 | - | - | - | - | - | - |
| 2022-01-24 | - | - | - | - | - | - |
| 2022-01-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
