9980 MRKホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,010	1,030	1,010	1,030	5,400	343.33
1999-12-29	1,020	1,029	1,000	1,029	13,300	343
1999-12-28	1,040	1,040	1,001	1,030	8,400	343.33
1999-12-27	1,047	1,050	1,031	1,040	14,100	346.67
1999-12-24	1,056	1,080	1,022	1,049	20,300	349.67
1999-12-22	1,059	1,099	1,020	1,096	11,100	365.33
1999-12-21	1,099	1,100	1,050	1,099	7,000	366.33
1999-12-20	1,120	1,120	1,050	1,100	8,600	366.67
1999-12-17	1,099	1,100	1,050	1,100	22,100	366.67
1999-12-16	1,101	1,116	1,000	1,099	11,200	366.33
1999-12-15	1,120	1,120	1,050	1,099	10,800	366.33
1999-12-14	1,125	1,125	1,090	1,125	7,200	375
1999-12-13	1,169	1,170	1,120	1,125	5,800	375
1999-12-10	1,120	1,170	1,120	1,170	5,400	390
1999-12-09	1,199	1,199	1,100	1,188	9,600	396
1999-12-08	1,190	1,200	1,155	1,200	6,300	400
1999-12-07	1,200	1,240	1,190	1,200	7,100	400
1999-12-06	1,250	1,250	1,200	1,200	7,700	400
1999-12-03	1,210	1,268	1,210	1,250	1,300	416.67
1999-12-02	1,279	1,279	1,200	1,202	9,000	400.67
1999-12-01	1,221	1,290	1,200	1,201	11,900	400.33
1999-11-30	1,300	1,300	1,221	1,221	2,100	407
1999-11-29	1,260	1,300	1,240	1,260	3,300	420
1999-11-26	1,200	1,220	1,190	1,200	10,600	400
1999-11-25	1,200	1,210	1,190	1,190	12,100	396.67
1999-11-24	1,280	1,280	1,250	1,250	11,100	416.67
1999-11-22	1,300	1,300	1,280	1,300	4,100	433.33
1999-11-19	1,330	1,350	1,300	1,300	1,900	433.33
1999-11-18	1,330	1,330	1,280	1,300	6,800	433.33
1999-11-17	1,400	1,400	1,230	1,230	13,800	410
1999-11-16	1,400	1,400	1,330	1,330	11,900	443.33
1999-11-15	1,320	1,390	1,320	1,390	18,000	463.33
1999-11-12	1,250	1,280	1,220	1,265	14,900	421.67
1999-11-11	1,201	1,220	1,190	1,190	10,400	396.67
1999-11-10	1,200	1,250	1,200	1,200	14,400	400
1999-11-09	1,220	1,220	1,210	1,210	11,700	403.33
1999-11-08	1,220	1,220	1,200	1,220	35,200	406.67
1999-11-05	1,277	1,277	1,200	1,220	20,000	406.67
1999-11-04	1,260	1,300	1,200	1,240	26,000	413.33
1999-11-02	1,390	1,390	1,250	1,290	13,000	430
1999-11-01	1,390	1,390	1,260	1,310	22,400	436.67
1999-10-29	1,350	1,390	1,330	1,390	8,100	463.33
1999-10-28	1,361	1,400	1,330	1,360	12,300	453.33
1999-10-27	1,360	1,385	1,320	1,360	7,700	453.33
1999-10-26	1,410	1,425	1,330	1,385	16,100	461.67
1999-10-25	1,450	1,460	1,450	1,450	11,900	483.33
1999-10-22	1,480	1,480	1,465	1,470	13,900	490
1999-10-21	1,500	1,530	1,465	1,500	7,100	500
1999-10-20	1,580	1,580	1,490	1,501	9,100	500.33
1999-10-19	1,471	1,500	1,460	1,462	22,900	487.33
1999-10-18	1,549	1,549	1,450	1,470	6,300	490
1999-10-15	1,640	1,700	1,600	1,650	11,800	550
1999-10-14	1,551	1,698	1,531	1,698	17,300	566
1999-10-13	1,600	1,600	1,550	1,551	7,700	517
1999-10-12	1,680	1,680	1,550	1,600	9,800	533.33
1999-10-08	1,680	1,680	1,590	1,590	9,600	530
1999-10-07	1,690	1,730	1,650	1,680	12,600	560
1999-10-06	1,750	1,750	1,700	1,720	3,000	573.33
1999-10-05	1,780	1,800	1,700	1,750	9,000	583.33
1999-10-04	1,750	1,800	1,750	1,750	6,100	583.33
1999-10-01	1,661	1,700	1,613	1,700	20,600	566.67
1999-09-30	1,675	1,700	1,660	1,661	8,100	553.67
1999-09-29	1,680	1,700	1,650	1,700	2,600	566.67
1999-09-28	1,691	1,730	1,670	1,680	10,700	560
1999-09-27	1,690	1,701	1,610	1,690	9,000	563.33
1999-09-24	1,500	1,550	1,400	1,450	41,800	483.33
1999-09-22	1,750	1,750	1,700	1,700	10,300	566.67
1999-09-21	1,800	1,800	1,770	1,790	4,800	596.67
1999-09-20	1,815	1,850	1,750	1,805	11,100	601.67
1999-09-17	1,810	1,830	1,780	1,810	29,500	603.33
1999-09-16	1,810	1,881	1,810	1,810	12,500	603.33
1999-09-14	1,850	1,899	1,800	1,830	20,500	610
1999-09-13	1,999	1,999	1,861	1,870	10,700	623.33
1999-09-10	1,850	1,920	1,818	1,920	14,500	640
1999-09-09	1,950	1,950	1,850	1,866	33,500	622
1999-09-08	2,000	2,000	1,950	2,000	10,900	666.67
1999-09-07	2,000	2,050	1,910	2,000	19,700	666.67
1999-09-06	1,950	1,970	1,900	1,970	33,100	656.67
1999-09-03	1,925	1,969	1,890	1,950	17,100	650
1999-09-02	1,950	1,999	1,910	1,925	15,200	641.67
1999-09-01	1,890	1,900	1,860	1,900	17,700	633.33
1999-08-31	1,850	1,900	1,800	1,890	9,400	630
1999-08-30	1,850	1,980	1,800	1,890	20,000	630
1999-08-27	1,930	1,950	1,900	1,900	6,800	633.33
1999-08-26	1,920	1,950	1,900	1,940	7,300	646.67
1999-08-25	1,990	1,990	1,900	1,930	14,400	643.33
1999-08-24	2,000	2,000	1,930	1,930	9,500	643.33
1999-08-23	2,000	2,030	1,980	2,000	9,100	666.67
1999-08-20	2,080	2,080	1,979	2,050	16,200	683.33
1999-08-19	2,095	2,095	2,000	2,045	7,200	681.67
1999-08-18	2,060	2,150	2,030	2,100	33,100	700
1999-08-17	2,065	2,065	2,015	2,060	20,800	686.67
1999-08-16	2,055	2,090	2,050	2,050	21,600	683.33
1999-08-13	1,900	1,988	1,900	1,985	11,500	661.67
1999-08-12	1,801	1,990	1,801	1,990	25,600	663.33
1999-08-11	1,830	1,830	1,780	1,800	11,600	600
1999-08-10	1,890	1,890	1,800	1,850	8,400	616.67
1999-08-09	1,850	1,890	1,810	1,890	10,000	630
1999-08-06	1,890	1,890	1,790	1,890	11,000	630
1999-08-05	1,900	1,970	1,870	1,900	10,100	633.33
1999-08-04	1,970	1,980	1,930	1,980	7,900	660
1999-08-03	2,000	2,000	1,980	1,980	11,000	660
1999-08-02	2,000	2,000	1,950	1,965	11,100	655
1999-07-30	1,970	2,020	1,970	2,020	6,600	673.33
1999-07-29	2,000	2,020	1,970	2,020	16,700	673.33
1999-07-28	1,998	2,000	1,955	2,000	7,000	666.67
1999-07-27	1,999	2,000	1,960	1,998	5,300	666
1999-07-26	1,951	2,100	1,951	2,050	7,900	683.33
1999-07-23	1,900	1,960	1,900	1,950	23,300	650
1999-07-22	2,105	2,105	2,010	2,020	13,800	673.33
1999-07-21	2,210	2,210	2,065	2,100	16,400	700
1999-07-19	2,265	2,295	2,160	2,200	14,500	733.33
1999-07-16	2,350	2,360	2,210	2,225	32,900	741.67
1999-07-15	2,270	2,340	2,150	2,320	41,000	773.33
1999-07-14	2,200	2,300	2,200	2,250	23,300	750
1999-07-13	2,230	2,360	2,210	2,220	42,900	740
1999-07-12	2,180	2,280	2,130	2,280	28,700	760
1999-07-09	2,275	2,275	2,150	2,200	28,100	733.33
1999-07-08	2,360	2,380	2,250	2,275	31,900	758.33
1999-07-07	2,435	2,435	2,320	2,400	75,100	800
1999-07-06	2,175	2,465	2,175	2,440	196,400	813.33
1999-07-05	2,200	2,220	2,130	2,150	63,200	716.67
1999-07-02	2,200	2,200	2,070	2,130	32,100	710
1999-07-01	2,150	2,180	2,100	2,180	46,400	726.67
1999-06-30	2,200	2,250	2,130	2,150	113,000	716.67
1999-06-29	2,120	2,250	2,090	2,235	233,300	745
1999-06-28	1,880	2,050	1,880	2,050	102,700	683.33
1999-06-25	1,900	2,000	1,900	1,920	68,500	640
1999-06-24	1,950	2,130	1,900	2,015	329,100	671.67
1999-06-23	1,698	1,959	1,660	1,959	265,300	653
1999-06-22	1,600	1,660	1,600	1,659	61,100	553
1999-06-21	1,521	1,550	1,490	1,550	47,900	516.67
1999-06-18	1,500	1,570	1,500	1,550	25,400	516.67
1999-06-17	1,640	1,640	1,570	1,620	36,400	540
1999-06-16	1,580	1,640	1,580	1,640	33,800	546.67
1999-06-15	1,600	1,600	1,580	1,599	29,100	533
1999-06-14	1,580	1,600	1,560	1,600	26,300	533.33
1999-06-11	1,455	1,590	1,455	1,501	37,000	500.33
1999-06-10	1,411	1,463	1,411	1,455	24,500	485
1999-06-09	1,450	1,450	1,400	1,401	21,600	467
1999-06-08	1,500	1,500	1,450	1,450	36,200	483.33
1999-06-07	1,431	1,500	1,431	1,480	14,900	493.33
1999-06-04	1,452	1,452	1,390	1,410	14,400	470
1999-06-03	1,490	1,490	1,450	1,450	6,800	483.33
1999-06-02	1,400	1,410	1,400	1,410	19,800	470
1999-06-01	1,352	1,398	1,350	1,390	19,600	463.33
1999-05-31	1,351	1,400	1,351	1,352	10,200	450.67
1999-05-28	1,415	1,415	1,350	1,351	16,100	450.33
1999-05-27	1,480	1,480	1,400	1,415	9,800	471.67
1999-05-26	1,500	1,500	1,450	1,490	9,000	496.67
1999-05-25	1,500	1,510	1,470	1,490	7,700	496.67
1999-05-24	1,511	1,530	1,490	1,491	27,200	497
1999-05-21	1,480	1,499	1,460	1,460	4,500	486.67
1999-05-20	1,460	1,460	1,452	1,460	8,500	486.67
1999-05-19	1,451	1,500	1,450	1,450	19,700	483.33
1999-05-18	1,470	1,540	1,450	1,510	6,200	503.33
1999-05-17	1,501	1,510	1,450	1,450	13,800	483.33
1999-05-14	1,511	1,540	1,510	1,511	5,700	503.67
1999-05-13	1,505	1,520	1,501	1,505	11,800	501.67
1999-05-12	1,500	1,530	1,500	1,530	3,900	510
1999-05-11	1,540	1,540	1,510	1,530	12,300	510
1999-05-10	1,560	1,580	1,520	1,540	13,100	513.33
1999-05-07	1,580	1,600	1,560	1,560	17,000	520
1999-05-06	1,620	1,620	1,560	1,580	11,700	526.67
1999-04-30	1,531	1,620	1,510	1,620	15,700	540
1999-04-28	1,560	1,581	1,501	1,530	14,100	510
1999-04-27	1,601	1,615	1,540	1,580	9,000	526.67
1999-04-26	1,590	1,630	1,590	1,600	15,700	533.33
1999-04-23	1,520	1,600	1,520	1,590	19,800	530
1999-04-22	1,495	1,520	1,480	1,500	18,000	500
1999-04-21	1,510	1,550	1,460	1,500	34,200	500
1999-04-20	1,600	1,600	1,490	1,521	53,300	507
1999-04-19	1,700	1,700	1,600	1,630	28,600	543.33
1999-04-16	1,779	1,779	1,680	1,700	41,200	566.67
1999-04-15	1,790	1,790	1,760	1,770	47,000	590
1999-04-14	1,750	1,811	1,745	1,790	129,600	596.67
1999-04-13	1,720	1,740	1,698	1,719	32,900	573
1999-04-12	1,650	1,720	1,650	1,720	48,200	573.33
1999-04-09	1,710	1,730	1,630	1,670	28,800	556.67
1999-04-08	1,699	1,700	1,660	1,700	46,700	566.67
1999-04-07	1,749	1,749	1,700	1,700	32,600	566.67
1999-04-06	1,700	1,750	1,669	1,750	41,400	583.33
1999-04-05	1,700	1,735	1,690	1,700	38,700	566.67
1999-04-02	1,600	1,690	1,600	1,670	39,200	556.67
1999-04-01	1,700	1,700	1,600	1,600	84,400	533.33
1999-03-31	1,590	1,750	1,590	1,700	141,700	566.67
1999-03-30	1,490	1,550	1,490	1,550	30,900	516.67
1999-03-29	1,460	1,490	1,450	1,460	23,200	486.67
1999-03-26	1,490	1,506	1,430	1,460	22,200	486.67
1999-03-25	1,500	1,520	1,450	1,490	30,200	496.67
1999-03-24	1,520	1,550	1,500	1,520	31,100	506.67
1999-03-23	1,550	1,650	1,550	1,570	91,500	523.33
1999-03-19	1,450	1,550	1,430	1,550	122,000	516.67
1999-03-18	1,300	1,450	1,300	1,380	163,800	460
1999-03-17	1,250	1,295	1,240	1,289	38,500	429.67
1999-03-16	1,200	1,250	1,199	1,211	31,800	403.67
1999-03-15	1,140	1,170	1,132	1,170	17,600	390
1999-03-12	1,150	1,150	1,132	1,140	17,100	380
1999-03-11	1,132	1,150	1,132	1,150	17,400	383.33
1999-03-10	1,130	1,140	1,110	1,133	8,700	377.67
1999-03-09	1,120	1,150	1,120	1,121	15,400	373.67
1999-03-08	1,100	1,160	1,100	1,140	13,800	380
1999-03-05	1,110	1,160	1,110	1,160	12,300	386.67
1999-03-04	1,100	1,150	1,100	1,130	28,700	376.67
1999-03-03	1,170	1,180	1,110	1,175	25,100	391.67
1999-03-02	1,141	1,200	1,140	1,150	16,500	383.33
1999-03-01	1,200	1,200	1,140	1,150	39,800	383.33
1999-02-26	1,241	1,250	1,200	1,210	34,100	403.33
1999-02-25	1,159	1,250	1,138	1,250	63,200	416.67
1999-02-24	1,100	1,150	1,100	1,141	30,600	380.33
1999-02-23	1,240	1,240	1,090	1,140	66,700	380
1999-02-22	1,348	1,348	1,250	1,250	170,300	416.67
1999-02-19	1,100	1,250	1,100	1,250	262,100	416.67
1999-02-18	990	1,050	960	1,050	151,100	350
1999-02-17	900	950	900	950	69,000	316.67
1999-02-16	890	900	880	900	54,000	300
1999-02-15	850	900	844	890	49,500	296.67
1999-02-12	826	850	825	850	19,400	283.33
1999-02-10	825	828	815	825	7,500	275
1999-02-09	830	830	829	829	9,900	276.33
1999-02-08	830	830	815	830	7,400	276.67
1999-02-05	825	825	810	810	10,500	270
1999-02-04	830	830	810	815	11,200	271.67
1999-02-03	825	830	820	830	25,600	276.67
1999-02-02	820	830	815	830	9,800	276.67
1999-02-01	819	819	810	815	9,200	271.67
1999-01-29	803	810	803	810	4,100	270
1999-01-28	800	810	800	802	7,900	267.33
1999-01-27	805	810	805	810	4,800	270
1999-01-26	802	810	800	810	7,300	270
1999-01-25	800	805	800	805	6,300	268.33
1999-01-22	802	805	800	800	2,900	266.67
1999-01-21	800	819	800	801	5,500	267
1999-01-20	785	810	785	800	5,400	266.67
1999-01-19	830	830	820	820	2,300	273.33
1999-01-18	818	830	805	830	7,700	276.67
1999-01-14	820	825	810	818	22,800	272.67
1999-01-13	820	830	816	821	7,300	273.67
1999-01-12	840	843	828	830	14,100	276.67
1999-01-11	799	840	798	817	25,600	272.33
1999-01-08	790	798	790	798	18,100	266
1999-01-07	761	790	751	785	19,000	261.67
1999-01-06	770	770	770	770	1,500	256.67
1999-01-05	790	790	790	790	10,400	263.33
1999-01-04	799	800	790	790	1,600	263.33

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05月
日	月	火	水	木	金	土
« 04月30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	31