9980 MRKホールディングス(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 790 | 790 | 789 | 789 | 3,300 | 263 |
1998-12-29 | 790 | 790 | 780 | 790 | 3,400 | 263.33 |
1998-12-28 | 800 | 800 | 780 | 790 | 4,600 | 263.33 |
1998-12-25 | 790 | 800 | 790 | 800 | 3,200 | 266.67 |
1998-12-24 | 790 | 793 | 785 | 790 | 13,500 | 263.33 |
1998-12-22 | 799 | 799 | 785 | 790 | 16,100 | 263.33 |
1998-12-21 | 765 | 780 | 755 | 775 | 6,000 | 258.33 |
1998-12-18 | 760 | 762 | 730 | 750 | 17,000 | 250 |
1998-12-17 | 756 | 756 | 720 | 726 | 4,400 | 242 |
1998-12-16 | 742 | 756 | 735 | 756 | 10,000 | 252 |
1998-12-15 | 710 | 740 | 710 | 730 | 23,700 | 243.33 |
1998-12-14 | 756 | 756 | 731 | 731 | 4,200 | 243.67 |
1998-12-11 | 759 | 760 | 756 | 756 | 18,300 | 252 |
1998-12-10 | 762 | 762 | 756 | 756 | 3,300 | 252 |
1998-12-09 | 762 | 762 | 760 | 760 | 1,700 | 253.33 |
1998-12-08 | 755 | 770 | 755 | 756 | 2,800 | 252 |
1998-12-07 | 769 | 769 | 755 | 755 | 2,300 | 251.67 |
1998-12-04 | 770 | 770 | 761 | 761 | 2,800 | 253.67 |
1998-12-03 | 780 | 780 | 776 | 776 | 2,300 | 258.67 |
1998-12-02 | 790 | 790 | 776 | 776 | 3,100 | 258.67 |
1998-12-01 | 790 | 799 | 789 | 790 | 16,900 | 263.33 |
1998-11-30 | 780 | 783 | 780 | 783 | 2,800 | 261 |
1998-11-27 | 780 | 790 | 770 | 780 | 6,700 | 260 |
1998-11-26 | 785 | 785 | 770 | 785 | 3,300 | 261.67 |
1998-11-25 | 760 | 800 | 756 | 790 | 19,600 | 263.33 |
1998-11-24 | 731 | 759 | 731 | 750 | 4,900 | 250 |
1998-11-20 | 728 | 728 | 727 | 727 | 300 | 242.33 |
1998-11-19 | 727 | 744 | 727 | 727 | 4,900 | 242.33 |
1998-11-18 | 747 | 747 | 721 | 721 | 1,700 | 240.33 |
1998-11-17 | 725 | 725 | 711 | 711 | 2,000 | 237 |
1998-11-16 | 710 | 725 | 710 | 725 | 800 | 241.67 |
1998-11-13 | 712 | 712 | 707 | 707 | 3,000 | 235.67 |
1998-11-12 | 724 | 724 | 712 | 712 | 5,600 | 237.33 |
1998-11-11 | 710 | 724 | 705 | 724 | 6,000 | 241.33 |
1998-11-10 | 710 | 710 | 705 | 705 | 1,500 | 235 |
1998-11-09 | 720 | 720 | 712 | 712 | 6,500 | 237.33 |
1998-11-06 | 712 | 720 | 712 | 720 | 1,500 | 240 |
1998-11-05 | 712 | 720 | 712 | 720 | 3,000 | 240 |
1998-11-04 | 720 | 720 | 710 | 711 | 5,000 | 237 |
1998-11-02 | 720 | 720 | 702 | 702 | 8,100 | 234 |
1998-10-30 | 702 | 702 | 702 | 702 | 1,500 | 234 |
1998-10-28 | 702 | 710 | 702 | 703 | 11,200 | 234.33 |
1998-10-27 | 702 | 710 | 702 | 710 | 10,100 | 236.67 |
1998-10-26 | 702 | 710 | 702 | 710 | 18,100 | 236.67 |
1998-10-23 | 655 | 656 | 650 | 655 | 10,000 | 218.33 |
1998-10-22 | 650 | 655 | 650 | 655 | 1,600 | 218.33 |
1998-10-21 | 649 | 670 | 649 | 670 | 5,700 | 223.33 |
1998-10-20 | 670 | 670 | 650 | 670 | 2,600 | 223.33 |
1998-10-19 | 650 | 652 | 649 | 649 | 5,700 | 216.33 |
1998-10-16 | 651 | 651 | 650 | 650 | 1,300 | 216.67 |
1998-10-15 | 650 | 660 | 650 | 650 | 1,900 | 216.67 |
1998-10-14 | 650 | 660 | 650 | 660 | 1,700 | 220 |
1998-10-13 | 650 | 660 | 650 | 660 | 3,400 | 220 |
1998-10-12 | 650 | 660 | 650 | 660 | 1,600 | 220 |
1998-10-09 | 660 | 679 | 650 | 679 | 45,100 | 226.33 |
1998-10-08 | 680 | 680 | 661 | 661 | 3,000 | 220.33 |
1998-10-07 | 661 | 680 | 661 | 680 | 3,100 | 226.67 |
1998-10-06 | 660 | 661 | 660 | 661 | 2,500 | 220.33 |
1998-10-05 | 660 | 670 | 660 | 670 | 2,000 | 223.33 |
1998-10-02 | 660 | 689 | 660 | 689 | 7,200 | 229.67 |
1998-10-01 | 660 | 700 | 660 | 689 | 17,400 | 229.67 |
1998-09-30 | 700 | 700 | 695 | 700 | 3,400 | 233.33 |
1998-09-29 | 696 | 704 | 696 | 704 | 1,800 | 234.67 |
1998-09-28 | 700 | 706 | 682 | 706 | 3,900 | 235.33 |
1998-09-25 | 680 | 709 | 680 | 709 | 2,900 | 236.33 |
1998-09-24 | 690 | 709 | 681 | 709 | 4,400 | 236.33 |
1998-09-22 | 710 | 710 | 690 | 710 | 1,900 | 236.67 |
1998-09-21 | 700 | 710 | 700 | 710 | 4,300 | 236.67 |
1998-09-18 | 700 | 700 | 650 | 700 | 12,700 | 233.33 |
1998-09-17 | 660 | 690 | 660 | 690 | 4,900 | 230 |
1998-09-16 | 648 | 650 | 640 | 650 | 7,000 | 216.67 |
1998-09-14 | 648 | 652 | 642 | 648 | 10,700 | 216 |
1998-09-11 | 682 | 690 | 672 | 672 | 4,000 | 224 |
1998-09-10 | 682 | 690 | 682 | 690 | 7,200 | 230 |
1998-09-09 | 690 | 694 | 682 | 682 | 3,000 | 227.33 |
1998-09-08 | 699 | 699 | 690 | 690 | 7,700 | 230 |
1998-09-07 | 700 | 700 | 680 | 700 | 2,800 | 233.33 |
1998-09-04 | 700 | 700 | 681 | 681 | 2,600 | 227 |
1998-09-03 | 695 | 700 | 695 | 700 | 700 | 233.33 |
1998-09-02 | 681 | 734 | 681 | 725 | 4,500 | 241.67 |
1998-09-01 | 698 | 735 | 671 | 735 | 14,600 | 245 |
1998-08-31 | 680 | 700 | 671 | 700 | 2,200 | 233.33 |
1998-08-28 | 685 | 700 | 685 | 700 | 4,100 | 233.33 |
1998-08-27 | 720 | 720 | 701 | 701 | 2,700 | 233.67 |
1998-08-26 | 759 | 769 | 750 | 769 | 3,900 | 256.33 |
1998-08-25 | 760 | 780 | 745 | 760 | 6,200 | 253.33 |
1998-08-24 | 760 | 760 | 752 | 760 | 4,600 | 253.33 |
1998-08-21 | 784 | 784 | 780 | 780 | 1,500 | 260 |
1998-08-20 | 765 | 785 | 760 | 784 | 7,200 | 261.33 |
1998-08-19 | 761 | 780 | 761 | 780 | 3,000 | 260 |
1998-08-18 | 787 | 787 | 760 | 760 | 1,300 | 253.33 |
1998-08-17 | 750 | 755 | 745 | 747 | 10,300 | 249 |
1998-08-14 | 740 | 740 | 736 | 736 | 500 | 245.33 |
1998-08-13 | 735 | 735 | 730 | 731 | 3,700 | 243.67 |
1998-08-12 | 755 | 780 | 750 | 750 | 12,800 | 250 |
1998-08-11 | 760 | 760 | 750 | 755 | 8,800 | 251.67 |
1998-08-10 | 780 | 780 | 760 | 760 | 12,300 | 253.33 |
1998-08-07 | 785 | 785 | 780 | 780 | 4,400 | 260 |
1998-08-06 | 790 | 790 | 781 | 781 | 3,600 | 260.33 |
1998-08-05 | 781 | 796 | 780 | 796 | 2,600 | 265.33 |
1998-08-04 | 820 | 820 | 780 | 781 | 3,600 | 260.33 |
1998-08-03 | 800 | 832 | 800 | 800 | 11,200 | 266.67 |
1998-07-31 | 770 | 790 | 770 | 790 | 1,400 | 263.33 |
1998-07-30 | 771 | 780 | 765 | 780 | 18,200 | 260 |
1998-07-29 | 780 | 780 | 772 | 772 | 3,900 | 257.33 |
1998-07-28 | 800 | 800 | 770 | 771 | 3,900 | 257 |
1998-07-27 | 775 | 775 | 770 | 770 | 3,300 | 256.67 |
1998-07-24 | 780 | 780 | 770 | 775 | 7,000 | 258.33 |
1998-07-23 | 780 | 782 | 780 | 780 | 6,100 | 260 |
1998-07-22 | 800 | 800 | 780 | 780 | 5,300 | 260 |
1998-07-21 | 799 | 800 | 785 | 800 | 10,800 | 266.67 |
1998-07-17 | 800 | 801 | 798 | 798 | 5,400 | 266 |
1998-07-16 | 814 | 815 | 800 | 800 | 9,100 | 266.67 |
1998-07-15 | 830 | 831 | 814 | 814 | 20,800 | 271.33 |
1998-07-14 | 850 | 850 | 829 | 830 | 10,000 | 276.67 |
1998-07-13 | 800 | 850 | 800 | 850 | 21,100 | 283.33 |
1998-07-10 | 800 | 819 | 799 | 815 | 22,300 | 271.67 |
1998-07-09 | 799 | 799 | 780 | 780 | 7,600 | 260 |
1998-07-08 | 798 | 800 | 790 | 796 | 7,400 | 265.33 |
1998-07-07 | 799 | 800 | 791 | 798 | 16,100 | 266 |
1998-07-06 | 770 | 800 | 770 | 788 | 9,900 | 262.67 |
1998-07-03 | 750 | 770 | 739 | 770 | 8,100 | 256.67 |
1998-07-02 | 750 | 770 | 750 | 770 | 7,800 | 256.67 |
1998-07-01 | 750 | 750 | 737 | 750 | 10,300 | 250 |
1998-06-30 | 730 | 739 | 710 | 720 | 3,100 | 240 |
1998-06-29 | 720 | 739 | 720 | 720 | 4,100 | 240 |
1998-06-26 | 730 | 730 | 707 | 720 | 1,800 | 240 |
1998-06-25 | 700 | 720 | 700 | 720 | 6,500 | 240 |
1998-06-24 | 750 | 750 | 740 | 745 | 4,400 | 248.33 |
1998-06-23 | 720 | 730 | 720 | 730 | 4,800 | 243.33 |
1998-06-22 | 701 | 720 | 701 | 720 | 600 | 240 |
1998-06-19 | 720 | 720 | 681 | 700 | 10,500 | 233.33 |
1998-06-18 | 715 | 720 | 710 | 720 | 7,700 | 240 |
1998-06-17 | 710 | 715 | 710 | 715 | 3,100 | 238.33 |
1998-06-16 | 692 | 705 | 691 | 705 | 3,000 | 235 |
1998-06-15 | 691 | 692 | 691 | 692 | 26,100 | 230.67 |
1998-06-12 | 710 | 710 | 691 | 691 | 6,200 | 230.33 |
1998-06-11 | 715 | 715 | 710 | 710 | 4,100 | 236.67 |
1998-06-10 | 710 | 715 | 710 | 715 | 800 | 238.33 |
1998-06-09 | 715 | 715 | 710 | 710 | 400 | 236.67 |
1998-06-08 | 710 | 710 | 710 | 710 | 1,200 | 236.67 |
1998-06-05 | 710 | 710 | 710 | 710 | 1,700 | 236.67 |
1998-06-04 | 715 | 715 | 715 | 715 | 1,900 | 238.33 |
1998-06-03 | 720 | 729 | 715 | 715 | 1,500 | 238.33 |
1998-06-02 | 728 | 730 | 720 | 730 | 5,000 | 243.33 |
1998-06-01 | 720 | 720 | 719 | 720 | 11,300 | 240 |
1998-05-29 | 720 | 720 | 706 | 715 | 2,600 | 238.33 |
1998-05-28 | 705 | 706 | 705 | 705 | 1,300 | 235 |
1998-05-27 | 719 | 719 | 703 | 703 | 3,600 | 234.33 |
1998-05-26 | 723 | 724 | 722 | 724 | 1,000 | 241.33 |
1998-05-25 | 685 | 710 | 685 | 700 | 12,800 | 233.33 |
1998-05-22 | 700 | 705 | 700 | 703 | 5,300 | 234.33 |
1998-05-21 | 705 | 705 | 700 | 703 | 5,500 | 234.33 |
1998-05-20 | 700 | 705 | 700 | 703 | 2,600 | 234.33 |
1998-05-19 | 708 | 710 | 700 | 700 | 6,000 | 233.33 |
1998-05-18 | 700 | 710 | 700 | 710 | 1,500 | 236.67 |
1998-05-15 | 693 | 700 | 693 | 700 | 2,100 | 233.33 |
1998-05-14 | 700 | 700 | 693 | 693 | 5,700 | 231 |
1998-05-13 | 691 | 700 | 691 | 700 | 6,300 | 233.33 |
1998-05-12 | 683 | 690 | 683 | 690 | 1,100 | 230 |
1998-05-11 | 684 | 690 | 681 | 683 | 4,100 | 227.67 |
1998-05-08 | 683 | 699 | 683 | 699 | 8,900 | 233 |
1998-05-07 | 681 | 700 | 681 | 700 | 1,800 | 233.33 |
1998-05-06 | 700 | 716 | 685 | 685 | 2,300 | 228.33 |
1998-05-01 | 700 | 711 | 700 | 700 | 8,600 | 233.33 |
1998-04-30 | 700 | 701 | 680 | 680 | 13,900 | 226.67 |
1998-04-28 | 699 | 700 | 698 | 700 | 9,800 | 233.33 |
1998-04-27 | 701 | 701 | 698 | 699 | 5,100 | 233 |
1998-04-24 | 698 | 715 | 698 | 709 | 13,000 | 236.33 |
1998-04-23 | 700 | 705 | 695 | 704 | 21,200 | 234.67 |
1998-04-22 | 720 | 720 | 701 | 705 | 6,700 | 235 |
1998-04-21 | 700 | 727 | 700 | 720 | 12,600 | 240 |
1998-04-20 | 735 | 735 | 700 | 729 | 11,600 | 243 |
1998-04-17 | 710 | 710 | 700 | 700 | 8,000 | 233.33 |
1998-04-16 | 728 | 728 | 715 | 715 | 4,800 | 238.33 |
1998-04-15 | 715 | 729 | 715 | 729 | 4,800 | 243 |
1998-04-14 | 729 | 729 | 710 | 728 | 3,000 | 242.67 |
1998-04-13 | 735 | 735 | 730 | 730 | 3,000 | 243.33 |
1998-04-10 | 732 | 732 | 729 | 732 | 2,900 | 244 |
1998-04-09 | 686 | 693 | 685 | 686 | 59,800 | 228.67 |
1998-04-08 | 730 | 754 | 715 | 715 | 8,800 | 238.33 |
1998-04-07 | 696 | 696 | 696 | 696 | 4,100 | 232 |
1998-04-06 | 670 | 676 | 670 | 676 | 3,000 | 225.33 |
1998-04-03 | 690 | 690 | 670 | 670 | 22,900 | 223.33 |
1998-04-02 | 730 | 730 | 684 | 690 | 52,000 | 230 |
1998-04-01 | 750 | 750 | 730 | 730 | 25,300 | 243.33 |
1998-03-31 | 770 | 775 | 770 | 770 | 10,900 | 256.67 |
1998-03-30 | 768 | 791 | 768 | 790 | 12,200 | 263.33 |
1998-03-27 | 750 | 769 | 749 | 769 | 15,800 | 256.33 |
1998-03-26 | 740 | 748 | 735 | 748 | 6,200 | 249.33 |
1998-03-25 | 725 | 730 | 722 | 730 | 7,900 | 243.33 |
1998-03-24 | 722 | 730 | 722 | 729 | 7,100 | 243 |
1998-03-23 | 729 | 745 | 722 | 740 | 14,800 | 246.67 |
1998-03-20 | 721 | 723 | 721 | 721 | 5,400 | 240.33 |
1998-03-19 | 725 | 730 | 721 | 722 | 13,700 | 240.67 |
1998-03-18 | 740 | 740 | 730 | 730 | 13,900 | 243.33 |
1998-03-17 | 738 | 748 | 738 | 740 | 6,400 | 246.67 |
1998-03-16 | 748 | 750 | 736 | 748 | 4,100 | 249.33 |
1998-03-13 | 730 | 750 | 730 | 748 | 9,700 | 249.33 |
1998-03-12 | 738 | 744 | 738 | 738 | 12,400 | 246 |
1998-03-11 | 749 | 749 | 735 | 739 | 10,600 | 246.33 |
1998-03-10 | 725 | 750 | 725 | 749 | 17,500 | 249.67 |
1998-03-09 | 770 | 770 | 720 | 740 | 49,300 | 246.67 |
1998-03-06 | 807 | 810 | 799 | 800 | 7,700 | 266.67 |
1998-03-05 | 800 | 810 | 800 | 810 | 5,100 | 270 |
1998-03-04 | 810 | 810 | 801 | 801 | 6,200 | 267 |
1998-03-03 | 821 | 821 | 805 | 815 | 12,100 | 271.67 |
1998-03-02 | 800 | 835 | 800 | 821 | 19,100 | 273.67 |
1998-02-27 | 806 | 810 | 805 | 810 | 6,200 | 270 |
1998-02-26 | 806 | 807 | 805 | 805 | 3,000 | 268.33 |
1998-02-25 | 800 | 817 | 800 | 817 | 5,200 | 272.33 |
1998-02-24 | 823 | 830 | 800 | 830 | 11,700 | 276.67 |
1998-02-23 | 815 | 830 | 815 | 830 | 23,100 | 276.67 |
1998-02-20 | 835 | 839 | 830 | 830 | 14,200 | 276.67 |
1998-02-19 | 835 | 839 | 830 | 835 | 10,000 | 278.33 |
1998-02-18 | 850 | 850 | 835 | 835 | 14,800 | 278.33 |
1998-02-17 | 830 | 840 | 830 | 840 | 34,000 | 280 |
1998-02-16 | 850 | 850 | 826 | 830 | 25,200 | 276.67 |
1998-02-13 | 841 | 842 | 820 | 830 | 7,600 | 276.67 |
1998-02-12 | 850 | 860 | 840 | 840 | 7,400 | 280 |
1998-02-10 | 888 | 890 | 880 | 880 | 11,700 | 293.33 |
1998-02-09 | 840 | 890 | 840 | 890 | 22,400 | 296.67 |
1998-02-06 | 836 | 840 | 821 | 836 | 6,700 | 278.67 |
1998-02-05 | 820 | 835 | 815 | 835 | 7,200 | 278.33 |
1998-02-04 | 840 | 850 | 821 | 830 | 10,200 | 276.67 |
1998-02-03 | 860 | 861 | 850 | 850 | 12,000 | 283.33 |
1998-02-02 | 840 | 841 | 840 | 840 | 11,200 | 280 |
1998-01-30 | 880 | 880 | 800 | 800 | 31,700 | 266.67 |
1998-01-29 | 890 | 890 | 835 | 870 | 12,800 | 290 |
1998-01-28 | 915 | 918 | 915 | 915 | 33,400 | 305 |
1998-01-27 | 801 | 820 | 800 | 820 | 26,100 | 273.33 |
1998-01-26 | 800 | 816 | 791 | 791 | 27,600 | 263.67 |
1998-01-23 | 740 | 771 | 740 | 760 | 13,600 | 253.33 |
1998-01-22 | 750 | 770 | 742 | 750 | 48,400 | 250 |
1998-01-21 | 770 | 800 | 769 | 790 | 18,900 | 263.33 |
1998-01-20 | 760 | 760 | 739 | 751 | 7,400 | 250.33 |
1998-01-19 | 730 | 760 | 730 | 750 | 11,900 | 250 |
1998-01-16 | 703 | 748 | 703 | 710 | 26,400 | 236.67 |
1998-01-14 | 718 | 719 | 700 | 700 | 8,100 | 233.33 |
1998-01-13 | 685 | 719 | 685 | 719 | 5,200 | 239.67 |
1998-01-12 | 700 | 700 | 685 | 690 | 3,400 | 230 |
1998-01-09 | 680 | 685 | 680 | 685 | 27,400 | 228.33 |
1998-01-08 | 680 | 695 | 680 | 685 | 14,600 | 228.33 |
1998-01-07 | 695 | 700 | 689 | 699 | 9,800 | 233 |
1998-01-06 | 709 | 709 | 700 | 700 | 10,000 | 233.33 |
1998-01-05 | 690 | 690 | 680 | 680 | 3,200 | 226.67 |
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