9980 MRKホールディングス(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 691 | 709 | 691 | 709 | 1,100 | 236.33 |
2000-12-28 | 689 | 700 | 689 | 690 | 6,200 | 230 |
2000-12-27 | 690 | 690 | 684 | 689 | 1,400 | 229.67 |
2000-12-26 | 680 | 684 | 680 | 684 | 3,300 | 228 |
2000-12-25 | 682 | 686 | 681 | 681 | 2,100 | 227 |
2000-12-22 | 680 | 695 | 680 | 681 | 8,800 | 227 |
2000-12-21 | 720 | 720 | 675 | 680 | 8,700 | 226.67 |
2000-12-20 | 720 | 725 | 720 | 720 | 10,400 | 240 |
2000-12-19 | 719 | 730 | 702 | 720 | 19,500 | 240 |
2000-12-18 | 719 | 719 | 701 | 701 | 3,900 | 233.67 |
2000-12-15 | 705 | 705 | 698 | 701 | 7,200 | 233.67 |
2000-12-14 | 720 | 720 | 720 | 720 | 200 | 240 |
2000-12-13 | 729 | 729 | 710 | 725 | 5,900 | 241.67 |
2000-12-12 | 735 | 735 | 711 | 730 | 4,500 | 243.33 |
2000-12-11 | 700 | 710 | 700 | 710 | 1,300 | 236.67 |
2000-12-08 | 726 | 735 | 725 | 725 | 6,700 | 241.67 |
2000-12-07 | 735 | 735 | 725 | 725 | 1,100 | 241.67 |
2000-12-06 | 735 | 735 | 735 | 735 | 1,900 | 245 |
2000-12-05 | 740 | 750 | 725 | 725 | 14,500 | 241.67 |
2000-12-04 | 740 | 740 | 730 | 735 | 3,600 | 245 |
2000-12-01 | 705 | 705 | 685 | 700 | 9,400 | 233.33 |
2000-11-30 | 680 | 698 | 680 | 685 | 2,600 | 228.33 |
2000-11-29 | 676 | 680 | 676 | 680 | 1,900 | 226.67 |
2000-11-28 | 675 | 680 | 675 | 680 | 2,800 | 226.67 |
2000-11-27 | 675 | 675 | 670 | 675 | 2,700 | 225 |
2000-11-24 | 675 | 675 | 660 | 675 | 4,100 | 225 |
2000-11-22 | 675 | 680 | 670 | 670 | 6,200 | 223.33 |
2000-11-21 | 680 | 680 | 675 | 675 | 2,000 | 225 |
2000-11-20 | 705 | 705 | 690 | 690 | 2,300 | 230 |
2000-11-17 | 680 | 692 | 680 | 692 | 1,300 | 230.67 |
2000-11-16 | 700 | 700 | 680 | 680 | 6,600 | 226.67 |
2000-11-15 | 687 | 700 | 687 | 687 | 900 | 229 |
2000-11-14 | 698 | 698 | 681 | 690 | 500 | 230 |
2000-11-13 | 685 | 686 | 681 | 681 | 1,900 | 227 |
2000-11-10 | 700 | 700 | 686 | 686 | 8,100 | 228.67 |
2000-11-09 | 701 | 701 | 699 | 700 | 5,000 | 233.33 |
2000-11-08 | 720 | 720 | 680 | 691 | 5,600 | 230.33 |
2000-11-07 | 730 | 750 | 730 | 740 | 3,900 | 246.67 |
2000-11-06 | 720 | 735 | 720 | 730 | 3,000 | 243.33 |
2000-11-02 | 700 | 728 | 700 | 720 | 7,600 | 240 |
2000-11-01 | 685 | 687 | 675 | 687 | 7,100 | 229 |
2000-10-31 | 666 | 678 | 666 | 675 | 3,800 | 225 |
2000-10-30 | 655 | 665 | 655 | 665 | 2,200 | 221.67 |
2000-10-27 | 650 | 668 | 650 | 655 | 3,600 | 218.33 |
2000-10-26 | 681 | 681 | 650 | 650 | 10,200 | 216.67 |
2000-10-25 | 699 | 699 | 680 | 680 | 2,900 | 226.67 |
2000-10-24 | 699 | 699 | 680 | 690 | 1,500 | 230 |
2000-10-23 | 695 | 698 | 690 | 695 | 3,300 | 231.67 |
2000-10-20 | 700 | 700 | 680 | 680 | 6,900 | 226.67 |
2000-10-19 | 670 | 680 | 651 | 680 | 8,500 | 226.67 |
2000-10-18 | 690 | 694 | 671 | 673 | 15,700 | 224.33 |
2000-10-17 | 718 | 718 | 685 | 685 | 8,900 | 228.33 |
2000-10-16 | 705 | 705 | 698 | 701 | 12,400 | 233.67 |
2000-10-13 | 724 | 725 | 710 | 715 | 3,300 | 238.33 |
2000-10-12 | 720 | 729 | 715 | 725 | 1,200 | 241.67 |
2000-10-11 | 730 | 730 | 720 | 720 | 3,200 | 240 |
2000-10-10 | 740 | 740 | 700 | 721 | 5,000 | 240.33 |
2000-10-06 | 753 | 754 | 736 | 754 | 11,000 | 251.33 |
2000-10-05 | 736 | 757 | 736 | 755 | 2,000 | 251.67 |
2000-10-04 | 739 | 739 | 730 | 735 | 3,600 | 245 |
2000-10-03 | 749 | 750 | 740 | 740 | 3,500 | 246.67 |
2000-10-02 | 760 | 760 | 740 | 750 | 15,500 | 250 |
2000-09-29 | 770 | 770 | 750 | 750 | 4,300 | 250 |
2000-09-28 | 774 | 774 | 752 | 752 | 11,800 | 250.67 |
2000-09-27 | 770 | 780 | 770 | 775 | 10,600 | 258.33 |
2000-09-26 | 779 | 790 | 770 | 775 | 3,000 | 258.33 |
2000-09-25 | 780 | 780 | 770 | 779 | 800 | 259.67 |
2000-09-22 | 794 | 794 | 766 | 785 | 1,300 | 261.67 |
2000-09-21 | 766 | 780 | 765 | 765 | 5,500 | 255 |
2000-09-20 | 797 | 797 | 765 | 780 | 3,900 | 260 |
2000-09-19 | 800 | 800 | 775 | 775 | 11,300 | 258.33 |
2000-09-18 | 799 | 799 | 780 | 780 | 800 | 260 |
2000-09-14 | 771 | 809 | 771 | 772 | 2,400 | 257.33 |
2000-09-13 | 760 | 771 | 760 | 771 | 8,900 | 257 |
2000-09-12 | 770 | 795 | 770 | 771 | 5,100 | 257 |
2000-09-11 | 780 | 810 | 775 | 810 | 1,900 | 270 |
2000-09-08 | 806 | 806 | 770 | 770 | 5,400 | 256.67 |
2000-09-07 | 793 | 810 | 750 | 810 | 5,700 | 270 |
2000-09-06 | 792 | 799 | 790 | 795 | 8,400 | 265 |
2000-09-05 | 810 | 810 | 800 | 800 | 3,300 | 266.67 |
2000-09-04 | 823 | 823 | 810 | 810 | 5,200 | 270 |
2000-09-01 | 822 | 823 | 822 | 823 | 7,900 | 274.33 |
2000-08-31 | 830 | 830 | 822 | 822 | 3,600 | 274 |
2000-08-30 | 840 | 841 | 821 | 822 | 3,500 | 274 |
2000-08-29 | 855 | 855 | 830 | 840 | 5,900 | 280 |
2000-08-28 | 860 | 865 | 850 | 850 | 10,700 | 283.33 |
2000-08-25 | 860 | 870 | 860 | 860 | 14,700 | 286.67 |
2000-08-24 | 870 | 870 | 860 | 860 | 9,600 | 286.67 |
2000-08-23 | 855 | 863 | 853 | 860 | 12,300 | 286.67 |
2000-08-22 | 880 | 880 | 855 | 860 | 3,600 | 286.67 |
2000-08-21 | 860 | 861 | 855 | 860 | 8,200 | 286.67 |
2000-08-18 | 869 | 869 | 860 | 860 | 6,600 | 286.67 |
2000-08-17 | 870 | 880 | 869 | 869 | 3,600 | 289.67 |
2000-08-16 | 888 | 890 | 888 | 890 | 700 | 296.67 |
2000-08-15 | 875 | 890 | 870 | 890 | 2,600 | 296.67 |
2000-08-14 | 880 | 880 | 878 | 880 | 4,200 | 293.33 |
2000-08-11 | 860 | 878 | 860 | 878 | 1,300 | 292.67 |
2000-08-10 | 880 | 900 | 853 | 875 | 1,700 | 291.67 |
2000-08-09 | 890 | 890 | 851 | 890 | 700 | 296.67 |
2000-08-08 | 851 | 851 | 851 | 851 | 600 | 283.67 |
2000-08-07 | 851 | 882 | 830 | 880 | 6,600 | 293.33 |
2000-08-04 | 850 | 886 | 850 | 850 | 10,000 | 283.33 |
2000-08-03 | 871 | 871 | 850 | 851 | 1,400 | 283.67 |
2000-08-02 | 920 | 920 | 900 | 901 | 4,200 | 300.33 |
2000-08-01 | 841 | 880 | 840 | 880 | 11,300 | 293.33 |
2000-07-31 | 830 | 850 | 830 | 840 | 6,100 | 280 |
2000-07-28 | 886 | 900 | 886 | 900 | 2,800 | 300 |
2000-07-27 | 903 | 903 | 890 | 890 | 3,200 | 296.67 |
2000-07-26 | 920 | 945 | 900 | 900 | 2,300 | 300 |
2000-07-25 | 920 | 920 | 915 | 920 | 3,600 | 306.67 |
2000-07-24 | 929 | 929 | 920 | 920 | 1,600 | 306.67 |
2000-07-21 | 930 | 940 | 920 | 930 | 1,700 | 310 |
2000-07-19 | 961 | 961 | 925 | 930 | 2,800 | 310 |
2000-07-18 | 981 | 997 | 930 | 960 | 4,000 | 320 |
2000-07-17 | 1,020 | 1,020 | 981 | 998 | 3,000 | 332.67 |
2000-07-14 | 980 | 1,030 | 980 | 1,020 | 4,900 | 340 |
2000-07-13 | 1,050 | 1,050 | 1,020 | 1,030 | 13,000 | 343.33 |
2000-07-12 | 1,000 | 1,030 | 1,000 | 1,020 | 20,000 | 340 |
2000-07-11 | 946 | 1,000 | 946 | 1,000 | 12,100 | 333.33 |
2000-07-10 | 931 | 960 | 931 | 945 | 4,500 | 315 |
2000-07-07 | 941 | 950 | 941 | 941 | 4,800 | 313.67 |
2000-07-06 | 930 | 949 | 930 | 934 | 1,200 | 311.33 |
2000-07-05 | 950 | 980 | 945 | 969 | 8,400 | 323 |
2000-07-04 | 920 | 960 | 919 | 950 | 12,500 | 316.67 |
2000-07-03 | 844 | 885 | 844 | 885 | 9,700 | 295 |
2000-06-30 | 828 | 844 | 820 | 844 | 1,800 | 281.33 |
2000-06-29 | 815 | 828 | 815 | 828 | 5,100 | 276 |
2000-06-28 | 830 | 830 | 816 | 816 | 1,300 | 272 |
2000-06-27 | 811 | 830 | 810 | 830 | 3,100 | 276.67 |
2000-06-26 | 821 | 829 | 811 | 811 | 5,300 | 270.33 |
2000-06-23 | 830 | 830 | 820 | 820 | 10,100 | 273.33 |
2000-06-22 | 821 | 833 | 821 | 833 | 1,200 | 277.67 |
2000-06-21 | 810 | 823 | 803 | 823 | 2,900 | 274.33 |
2000-06-20 | 819 | 820 | 800 | 820 | 28,200 | 273.33 |
2000-06-19 | 820 | 839 | 810 | 820 | 2,500 | 273.33 |
2000-06-16 | 820 | 820 | 820 | 820 | 1,300 | 273.33 |
2000-06-15 | 849 | 849 | 810 | 810 | 6,600 | 270 |
2000-06-14 | 849 | 849 | 845 | 845 | 1,500 | 281.67 |
2000-06-13 | 830 | 850 | 830 | 840 | 2,500 | 280 |
2000-06-12 | 830 | 830 | 811 | 811 | 2,000 | 270.33 |
2000-06-09 | 811 | 811 | 811 | 811 | 1,000 | 270.33 |
2000-06-08 | 829 | 829 | 810 | 810 | 2,000 | 270 |
2000-06-07 | 820 | 830 | 800 | 810 | 4,400 | 270 |
2000-06-06 | 820 | 820 | 800 | 800 | 22,900 | 266.67 |
2000-06-05 | 810 | 828 | 810 | 820 | 5,300 | 273.33 |
2000-06-02 | 825 | 830 | 825 | 828 | 5,800 | 276 |
2000-06-01 | 834 | 835 | 830 | 830 | 14,900 | 276.67 |
2000-05-31 | 835 | 835 | 833 | 833 | 400 | 277.67 |
2000-05-30 | 810 | 830 | 810 | 830 | 800 | 276.67 |
2000-05-29 | 828 | 830 | 810 | 810 | 7,400 | 270 |
2000-05-26 | 830 | 830 | 800 | 820 | 5,800 | 273.33 |
2000-05-25 | 810 | 820 | 800 | 800 | 9,000 | 266.67 |
2000-05-24 | 830 | 830 | 800 | 800 | 16,000 | 266.67 |
2000-05-23 | 850 | 850 | 831 | 831 | 10,900 | 277 |
2000-05-22 | 850 | 860 | 841 | 860 | 5,900 | 286.67 |
2000-05-19 | 870 | 870 | 850 | 850 | 6,100 | 283.33 |
2000-05-18 | 890 | 900 | 870 | 870 | 5,200 | 290 |
2000-05-17 | 855 | 888 | 840 | 888 | 7,400 | 296 |
2000-05-16 | 855 | 860 | 855 | 855 | 4,500 | 285 |
2000-05-15 | 840 | 855 | 840 | 855 | 7,800 | 285 |
2000-05-12 | 850 | 850 | 840 | 840 | 12,000 | 280 |
2000-05-11 | 855 | 855 | 850 | 850 | 5,700 | 283.33 |
2000-05-10 | 851 | 852 | 850 | 850 | 13,300 | 283.33 |
2000-05-09 | 851 | 860 | 850 | 850 | 4,800 | 283.33 |
2000-05-08 | 851 | 853 | 851 | 853 | 2,500 | 284.33 |
2000-05-02 | 867 | 880 | 851 | 851 | 11,700 | 283.67 |
2000-05-01 | 853 | 867 | 852 | 852 | 5,100 | 284 |
2000-04-28 | 851 | 853 | 850 | 850 | 7,200 | 283.33 |
2000-04-27 | 850 | 880 | 850 | 851 | 6,800 | 283.67 |
2000-04-26 | 860 | 880 | 860 | 870 | 7,100 | 290 |
2000-04-25 | 880 | 890 | 860 | 880 | 3,400 | 293.33 |
2000-04-24 | 850 | 899 | 850 | 899 | 5,300 | 299.67 |
2000-04-21 | 860 | 870 | 850 | 870 | 6,700 | 290 |
2000-04-20 | 870 | 900 | 870 | 900 | 3,900 | 300 |
2000-04-19 | 870 | 881 | 860 | 870 | 6,400 | 290 |
2000-04-18 | 890 | 899 | 830 | 870 | 10,200 | 290 |
2000-04-17 | 920 | 920 | 860 | 900 | 12,200 | 300 |
2000-04-14 | 935 | 940 | 925 | 930 | 16,600 | 310 |
2000-04-13 | 930 | 935 | 930 | 935 | 3,300 | 311.67 |
2000-04-12 | 940 | 950 | 930 | 930 | 4,700 | 310 |
2000-04-11 | 930 | 930 | 920 | 930 | 4,900 | 310 |
2000-04-10 | 950 | 957 | 950 | 957 | 3,300 | 319 |
2000-04-07 | 931 | 931 | 920 | 920 | 12,100 | 306.67 |
2000-04-06 | 958 | 958 | 930 | 930 | 5,100 | 310 |
2000-04-05 | 958 | 960 | 920 | 960 | 12,900 | 320 |
2000-04-04 | 910 | 960 | 910 | 960 | 5,800 | 320 |
2000-04-03 | 980 | 980 | 950 | 950 | 12,500 | 316.67 |
2000-03-31 | 948 | 988 | 945 | 980 | 17,600 | 326.67 |
2000-03-30 | 950 | 950 | 926 | 926 | 6,100 | 308.67 |
2000-03-29 | 919 | 939 | 919 | 926 | 6,900 | 308.67 |
2000-03-28 | 900 | 918 | 900 | 918 | 25,800 | 306 |
2000-03-27 | 837 | 937 | 837 | 850 | 48,800 | 283.33 |
2000-03-24 | 1,000 | 1,060 | 990 | 1,037 | 4,600 | 345.67 |
2000-03-23 | 1,030 | 1,030 | 1,000 | 1,000 | 3,100 | 333.33 |
2000-03-22 | 1,090 | 1,100 | 1,050 | 1,099 | 6,200 | 366.33 |
2000-03-21 | 1,050 | 1,100 | 1,050 | 1,100 | 10,200 | 366.67 |
2000-03-17 | 980 | 1,050 | 980 | 1,050 | 9,000 | 350 |
2000-03-16 | 950 | 986 | 940 | 986 | 14,800 | 328.67 |
2000-03-15 | 930 | 948 | 910 | 948 | 4,800 | 316 |
2000-03-14 | 900 | 931 | 890 | 931 | 7,800 | 310.33 |
2000-03-13 | 960 | 960 | 890 | 910 | 10,600 | 303.33 |
2000-03-10 | 970 | 980 | 958 | 970 | 7,600 | 323.33 |
2000-03-09 | 965 | 985 | 960 | 970 | 7,500 | 323.33 |
2000-03-08 | 960 | 994 | 960 | 965 | 6,000 | 321.67 |
2000-03-07 | 951 | 1,000 | 951 | 1,000 | 3,700 | 333.33 |
2000-03-06 | 1,030 | 1,040 | 1,000 | 1,000 | 11,400 | 333.33 |
2000-03-03 | 1,060 | 1,060 | 1,030 | 1,030 | 7,200 | 343.33 |
2000-03-02 | 1,050 | 1,075 | 1,031 | 1,060 | 8,500 | 353.33 |
2000-03-01 | 1,055 | 1,079 | 1,031 | 1,035 | 13,000 | 345 |
2000-02-29 | 1,053 | 1,070 | 1,053 | 1,055 | 1,800 | 351.67 |
2000-02-28 | 1,050 | 1,050 | 1,020 | 1,050 | 5,000 | 350 |
2000-02-25 | 1,020 | 1,050 | 1,011 | 1,050 | 7,300 | 350 |
2000-02-24 | 1,050 | 1,080 | 1,031 | 1,050 | 2,000 | 350 |
2000-02-23 | 1,050 | 1,051 | 1,040 | 1,050 | 2,500 | 350 |
2000-02-22 | 1,030 | 1,040 | 1,030 | 1,040 | 4,400 | 346.67 |
2000-02-21 | 1,031 | 1,079 | 1,025 | 1,050 | 4,600 | 350 |
2000-02-18 | 1,050 | 1,080 | 1,021 | 1,080 | 7,800 | 360 |
2000-02-17 | 1,090 | 1,090 | 1,050 | 1,050 | 5,100 | 350 |
2000-02-16 | 1,100 | 1,100 | 1,060 | 1,090 | 7,300 | 363.33 |
2000-02-15 | 1,160 | 1,160 | 1,060 | 1,099 | 6,700 | 366.33 |
2000-02-14 | 1,189 | 1,189 | 1,150 | 1,160 | 14,700 | 386.67 |
2000-02-10 | 1,180 | 1,190 | 1,140 | 1,190 | 13,900 | 396.67 |
2000-02-09 | 1,189 | 1,190 | 1,150 | 1,189 | 9,300 | 396.33 |
2000-02-08 | 1,150 | 1,198 | 1,150 | 1,198 | 1,200 | 399.33 |
2000-02-07 | 1,170 | 1,170 | 1,150 | 1,150 | 12,200 | 383.33 |
2000-02-04 | 1,190 | 1,200 | 1,170 | 1,170 | 4,900 | 390 |
2000-02-03 | 1,200 | 1,210 | 1,185 | 1,200 | 17,100 | 400 |
2000-02-02 | 1,210 | 1,215 | 1,180 | 1,215 | 5,800 | 405 |
2000-02-01 | 1,200 | 1,215 | 1,160 | 1,215 | 9,100 | 405 |
2000-01-31 | 1,200 | 1,200 | 1,150 | 1,200 | 3,500 | 400 |
2000-01-28 | 1,200 | 1,210 | 1,170 | 1,210 | 7,600 | 403.33 |
2000-01-27 | 1,240 | 1,240 | 1,200 | 1,220 | 5,500 | 406.67 |
2000-01-26 | 1,240 | 1,240 | 1,230 | 1,240 | 5,900 | 413.33 |
2000-01-25 | 1,250 | 1,290 | 1,240 | 1,240 | 12,800 | 413.33 |
2000-01-24 | 1,200 | 1,297 | 1,200 | 1,297 | 17,400 | 432.33 |
2000-01-21 | 1,251 | 1,310 | 1,250 | 1,300 | 7,500 | 433.33 |
2000-01-20 | 1,249 | 1,310 | 1,245 | 1,310 | 1,900 | 436.67 |
2000-01-19 | 1,300 | 1,300 | 1,210 | 1,250 | 14,800 | 416.67 |
2000-01-18 | 1,380 | 1,380 | 1,300 | 1,330 | 11,700 | 443.33 |
2000-01-17 | 1,350 | 1,380 | 1,300 | 1,380 | 10,300 | 460 |
2000-01-14 | 1,250 | 1,430 | 1,250 | 1,390 | 19,000 | 463.33 |
2000-01-13 | 1,190 | 1,290 | 1,170 | 1,250 | 17,100 | 416.67 |
2000-01-12 | 1,160 | 1,210 | 1,160 | 1,190 | 9,600 | 396.67 |
2000-01-11 | 1,100 | 1,160 | 1,090 | 1,160 | 14,400 | 386.67 |
2000-01-07 | 1,020 | 1,100 | 1,020 | 1,090 | 9,600 | 363.33 |
2000-01-06 | 1,021 | 1,029 | 1,020 | 1,020 | 12,700 | 340 |
2000-01-05 | 1,030 | 1,030 | 1,000 | 1,020 | 16,600 | 340 |
2000-01-04 | 1,030 | 1,030 | 1,000 | 1,030 | 3,900 | 343.33 |
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