9980 MRKホールディングス(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 686 | 686 | 686 | 686 | 2,100 | 228.67 |
2001-12-27 | 700 | 700 | 685 | 685 | 4,200 | 228.33 |
2001-12-26 | 680 | 700 | 680 | 700 | 1,700 | 233.33 |
2001-12-25 | 680 | 681 | 680 | 680 | 5,900 | 226.67 |
2001-12-21 | 671 | 680 | 671 | 680 | 5,700 | 226.67 |
2001-12-20 | 685 | 685 | 670 | 671 | 11,500 | 223.67 |
2001-12-19 | 700 | 700 | 680 | 695 | 27,400 | 231.67 |
2001-12-18 | 691 | 710 | 690 | 700 | 10,500 | 233.33 |
2001-12-17 | 700 | 700 | 685 | 685 | 3,200 | 228.33 |
2001-12-14 | 694 | 694 | 690 | 690 | 1,100 | 230 |
2001-12-13 | 665 | 700 | 665 | 700 | 10,300 | 233.33 |
2001-12-12 | 660 | 663 | 660 | 663 | 5,900 | 221 |
2001-12-11 | 672 | 680 | 660 | 660 | 4,300 | 220 |
2001-12-10 | 688 | 688 | 680 | 680 | 4,800 | 226.67 |
2001-12-07 | 700 | 700 | 681 | 690 | 8,900 | 230 |
2001-12-06 | 700 | 705 | 700 | 700 | 5,900 | 233.33 |
2001-12-05 | 705 | 715 | 701 | 705 | 4,000 | 235 |
2001-12-04 | 715 | 715 | 710 | 710 | 4,700 | 236.67 |
2001-12-03 | 710 | 715 | 710 | 710 | 22,800 | 236.67 |
2001-11-30 | 720 | 720 | 707 | 710 | 2,800 | 236.67 |
2001-11-29 | 730 | 730 | 715 | 720 | 4,800 | 240 |
2001-11-28 | 730 | 738 | 730 | 730 | 2,200 | 243.33 |
2001-11-27 | 717 | 755 | 717 | 755 | 12,800 | 251.67 |
2001-11-26 | 711 | 715 | 705 | 715 | 4,500 | 238.33 |
2001-11-22 | 730 | 737 | 706 | 707 | 3,900 | 235.67 |
2001-11-21 | 690 | 735 | 690 | 730 | 18,200 | 243.33 |
2001-11-20 | 750 | 755 | 740 | 740 | 4,800 | 246.67 |
2001-11-19 | 740 | 755 | 727 | 755 | 8,700 | 251.67 |
2001-11-16 | 750 | 750 | 710 | 745 | 8,200 | 248.33 |
2001-11-15 | 721 | 745 | 721 | 745 | 4,400 | 248.33 |
2001-11-14 | 740 | 740 | 721 | 721 | 1,900 | 240.33 |
2001-11-13 | 740 | 740 | 730 | 735 | 5,600 | 245 |
2001-11-12 | 721 | 730 | 715 | 730 | 3,700 | 243.33 |
2001-11-09 | 712 | 730 | 710 | 730 | 5,100 | 243.33 |
2001-11-08 | 721 | 730 | 715 | 715 | 4,500 | 238.33 |
2001-11-07 | 753 | 753 | 735 | 739 | 8,500 | 246.33 |
2001-11-06 | 761 | 773 | 760 | 760 | 4,100 | 253.33 |
2001-11-05 | 780 | 780 | 761 | 761 | 10,300 | 253.67 |
2001-11-02 | 770 | 790 | 761 | 761 | 12,700 | 253.67 |
2001-11-01 | 721 | 760 | 721 | 760 | 22,300 | 253.33 |
2001-10-31 | 711 | 720 | 711 | 720 | 6,300 | 240 |
2001-10-30 | 720 | 720 | 703 | 720 | 6,800 | 240 |
2001-10-29 | 740 | 756 | 720 | 725 | 13,800 | 241.67 |
2001-10-26 | 769 | 770 | 740 | 760 | 27,700 | 253.33 |
2001-10-25 | 761 | 779 | 761 | 773 | 14,200 | 257.67 |
2001-10-24 | 800 | 819 | 770 | 798 | 54,700 | 266 |
2001-10-23 | 790 | 790 | 751 | 790 | 108,200 | 263.33 |
2001-10-22 | 690 | 690 | 690 | 690 | 14,000 | 230 |
2001-10-19 | 570 | 594 | 570 | 570 | 600 | 190 |
2001-10-18 | 595 | 595 | 580 | 580 | 3,900 | 193.33 |
2001-10-17 | 590 | 591 | 590 | 590 | 1,300 | 196.67 |
2001-10-16 | 570 | 605 | 570 | 580 | 4,400 | 193.33 |
2001-10-15 | 540 | 550 | 540 | 550 | 1,600 | 183.33 |
2001-10-12 | 540 | 574 | 540 | 540 | 4,500 | 180 |
2001-10-11 | 530 | 550 | 530 | 540 | 2,100 | 180 |
2001-10-10 | 520 | 530 | 520 | 525 | 1,400 | 175 |
2001-10-09 | 520 | 520 | 505 | 520 | 1,400 | 173.33 |
2001-10-05 | 520 | 520 | 516 | 520 | 3,800 | 173.33 |
2001-10-04 | 510 | 515 | 510 | 515 | 700 | 171.67 |
2001-10-03 | 505 | 506 | 505 | 505 | 2,000 | 168.33 |
2001-10-02 | 494 | 505 | 494 | 505 | 12,000 | 168.33 |
2001-10-01 | 486 | 486 | 485 | 486 | 10,700 | 162 |
2001-09-28 | 486 | 486 | 481 | 481 | 2,600 | 160.33 |
2001-09-27 | 502 | 505 | 481 | 481 | 9,700 | 160.33 |
2001-09-26 | 499 | 500 | 492 | 492 | 3,200 | 164 |
2001-09-25 | 504 | 504 | 490 | 490 | 3,100 | 163.33 |
2001-09-21 | 486 | 490 | 486 | 490 | 2,300 | 163.33 |
2001-09-20 | 499 | 499 | 485 | 485 | 5,700 | 161.67 |
2001-09-19 | 480 | 515 | 480 | 485 | 5,700 | 161.67 |
2001-09-18 | 476 | 480 | 460 | 480 | 6,500 | 160 |
2001-09-17 | 481 | 482 | 461 | 461 | 5,700 | 153.67 |
2001-09-14 | 529 | 529 | 501 | 501 | 7,900 | 167 |
2001-09-13 | 530 | 530 | 529 | 529 | 6,300 | 176.33 |
2001-09-12 | 556 | 556 | 530 | 530 | 4,500 | 176.67 |
2001-09-11 | 571 | 571 | 564 | 565 | 1,300 | 188.33 |
2001-09-10 | 579 | 579 | 570 | 570 | 500 | 190 |
2001-09-07 | 575 | 584 | 575 | 580 | 1,100 | 193.33 |
2001-09-06 | 599 | 599 | 565 | 565 | 1,300 | 188.33 |
2001-09-05 | 552 | 599 | 552 | 560 | 3,900 | 186.67 |
2001-09-04 | 600 | 600 | 541 | 541 | 14,800 | 180.33 |
2001-09-03 | 610 | 610 | 600 | 601 | 12,700 | 200.33 |
2001-08-31 | 624 | 624 | 610 | 610 | 1,300 | 203.33 |
2001-08-30 | 625 | 625 | 620 | 624 | 2,800 | 208 |
2001-08-29 | 643 | 643 | 620 | 620 | 4,200 | 206.67 |
2001-08-28 | 667 | 667 | 650 | 655 | 5,200 | 218.33 |
2001-08-27 | 681 | 681 | 676 | 677 | 11,800 | 225.67 |
2001-08-24 | 680 | 686 | 672 | 679 | 6,300 | 226.33 |
2001-08-23 | 680 | 690 | 674 | 674 | 11,900 | 224.67 |
2001-08-22 | 676 | 677 | 675 | 675 | 2,400 | 225 |
2001-08-21 | 678 | 678 | 673 | 677 | 2,300 | 225.67 |
2001-08-20 | 676 | 677 | 671 | 671 | 3,800 | 223.67 |
2001-08-17 | 679 | 679 | 671 | 671 | 1,400 | 223.67 |
2001-08-16 | 680 | 680 | 668 | 680 | 3,000 | 226.67 |
2001-08-15 | 673 | 673 | 668 | 672 | 2,400 | 224 |
2001-08-14 | 689 | 689 | 673 | 673 | 1,200 | 224.33 |
2001-08-13 | 673 | 678 | 673 | 678 | 3,300 | 226 |
2001-08-09 | 673 | 673 | 673 | 673 | 1,000 | 224.33 |
2001-08-08 | 674 | 680 | 670 | 680 | 2,700 | 226.67 |
2001-08-07 | 670 | 674 | 670 | 674 | 1,200 | 224.67 |
2001-08-06 | 670 | 670 | 670 | 670 | 1,300 | 223.33 |
2001-08-03 | 670 | 671 | 670 | 670 | 1,000 | 223.33 |
2001-08-02 | 693 | 693 | 690 | 690 | 3,400 | 230 |
2001-08-01 | 690 | 690 | 690 | 690 | 6,800 | 230 |
2001-07-31 | 690 | 690 | 690 | 690 | 16,300 | 230 |
2001-07-30 | 690 | 690 | 690 | 690 | 7,200 | 230 |
2001-07-27 | 694 | 694 | 680 | 690 | 2,900 | 230 |
2001-07-26 | 675 | 680 | 670 | 680 | 2,500 | 226.67 |
2001-07-25 | 650 | 660 | 650 | 660 | 2,800 | 220 |
2001-07-24 | 642 | 642 | 642 | 642 | 2,900 | 214 |
2001-07-23 | 640 | 640 | 640 | 640 | 3,100 | 213.33 |
2001-07-19 | 640 | 640 | 640 | 640 | 3,300 | 213.33 |
2001-07-18 | 649 | 649 | 640 | 640 | 2,700 | 213.33 |
2001-07-17 | 645 | 645 | 642 | 645 | 1,600 | 215 |
2001-07-16 | 645 | 645 | 645 | 645 | 1,400 | 215 |
2001-07-13 | 651 | 651 | 650 | 650 | 1,300 | 216.67 |
2001-07-12 | 645 | 650 | 645 | 650 | 3,200 | 216.67 |
2001-07-11 | 655 | 659 | 645 | 645 | 2,100 | 215 |
2001-07-10 | 651 | 655 | 650 | 655 | 2,000 | 218.33 |
2001-07-09 | 665 | 665 | 650 | 650 | 3,500 | 216.67 |
2001-07-06 | 655 | 665 | 655 | 665 | 1,800 | 221.67 |
2001-07-05 | 670 | 674 | 670 | 670 | 1,600 | 223.33 |
2001-07-04 | 664 | 665 | 660 | 660 | 5,700 | 220 |
2001-07-03 | 660 | 664 | 660 | 664 | 2,400 | 221.33 |
2001-07-02 | 650 | 651 | 649 | 650 | 8,600 | 216.67 |
2001-06-29 | 655 | 655 | 640 | 640 | 1,200 | 213.33 |
2001-06-28 | 655 | 655 | 655 | 655 | 2,200 | 218.33 |
2001-06-27 | 640 | 645 | 640 | 645 | 900 | 215 |
2001-06-26 | 640 | 644 | 640 | 640 | 2,200 | 213.33 |
2001-06-25 | 643 | 645 | 640 | 640 | 3,700 | 213.33 |
2001-06-22 | 645 | 645 | 633 | 643 | 4,100 | 214.33 |
2001-06-21 | 631 | 632 | 630 | 632 | 5,400 | 210.67 |
2001-06-20 | 659 | 659 | 640 | 640 | 2,100 | 213.33 |
2001-06-19 | 650 | 650 | 621 | 627 | 1,900 | 209 |
2001-06-18 | 677 | 677 | 666 | 666 | 3,600 | 222 |
2001-06-15 | 680 | 680 | 677 | 680 | 2,500 | 226.67 |
2001-06-14 | 679 | 680 | 677 | 677 | 2,900 | 225.67 |
2001-06-13 | 688 | 688 | 678 | 679 | 3,800 | 226.33 |
2001-06-12 | 676 | 678 | 676 | 677 | 1,500 | 225.67 |
2001-06-11 | 676 | 680 | 676 | 676 | 1,800 | 225.33 |
2001-06-07 | 690 | 690 | 676 | 680 | 2,100 | 226.67 |
2001-06-06 | 690 | 690 | 682 | 682 | 400 | 227.33 |
2001-06-05 | 681 | 699 | 681 | 699 | 5,200 | 233 |
2001-06-04 | 676 | 680 | 675 | 680 | 10,200 | 226.67 |
2001-06-01 | 670 | 675 | 670 | 675 | 7,500 | 225 |
2001-05-31 | 678 | 678 | 660 | 660 | 300 | 220 |
2001-05-30 | 678 | 678 | 678 | 678 | 100 | 226 |
2001-05-29 | 680 | 680 | 652 | 652 | 6,700 | 217.33 |
2001-05-28 | 680 | 683 | 680 | 680 | 2,900 | 226.67 |
2001-05-25 | 682 | 682 | 682 | 682 | 300 | 227.33 |
2001-05-24 | 684 | 685 | 682 | 682 | 1,600 | 227.33 |
2001-05-23 | 682 | 685 | 681 | 682 | 1,900 | 227.33 |
2001-05-22 | 682 | 682 | 681 | 681 | 4,100 | 227 |
2001-05-21 | 687 | 690 | 681 | 681 | 1,200 | 227 |
2001-05-18 | 699 | 699 | 682 | 688 | 1,000 | 229.33 |
2001-05-17 | 685 | 699 | 681 | 681 | 2,700 | 227 |
2001-05-16 | 690 | 690 | 690 | 690 | 1,400 | 230 |
2001-05-15 | 683 | 688 | 681 | 688 | 900 | 229.33 |
2001-05-14 | 700 | 700 | 681 | 681 | 2,500 | 227 |
2001-05-11 | 705 | 705 | 700 | 700 | 5,400 | 233.33 |
2001-05-10 | 700 | 715 | 697 | 705 | 2,200 | 235 |
2001-05-09 | 710 | 719 | 700 | 700 | 2,700 | 233.33 |
2001-05-08 | 677 | 720 | 677 | 720 | 16,800 | 240 |
2001-05-07 | 680 | 681 | 680 | 681 | 4,500 | 227 |
2001-05-02 | 651 | 655 | 650 | 650 | 14,400 | 216.67 |
2001-05-01 | 650 | 660 | 650 | 651 | 7,200 | 217 |
2001-04-27 | 650 | 650 | 648 | 650 | 4,400 | 216.67 |
2001-04-26 | 630 | 649 | 630 | 649 | 4,500 | 216.33 |
2001-04-25 | 629 | 630 | 628 | 630 | 1,900 | 210 |
2001-04-24 | 629 | 629 | 629 | 629 | 900 | 209.67 |
2001-04-23 | 634 | 634 | 629 | 629 | 1,600 | 209.67 |
2001-04-20 | 620 | 630 | 620 | 629 | 1,100 | 209.67 |
2001-04-19 | 630 | 630 | 630 | 630 | 1,200 | 210 |
2001-04-18 | 630 | 638 | 617 | 637 | 6,100 | 212.33 |
2001-04-17 | 630 | 630 | 617 | 617 | 3,000 | 205.67 |
2001-04-16 | 629 | 629 | 627 | 627 | 1,900 | 209 |
2001-04-13 | 620 | 625 | 620 | 625 | 6,300 | 208.33 |
2001-04-12 | 638 | 638 | 620 | 620 | 4,100 | 206.67 |
2001-04-11 | 630 | 630 | 625 | 625 | 5,400 | 208.33 |
2001-04-10 | 626 | 630 | 626 | 630 | 1,000 | 210 |
2001-04-09 | 629 | 630 | 620 | 630 | 2,500 | 210 |
2001-04-06 | 625 | 626 | 620 | 620 | 10,500 | 206.67 |
2001-04-05 | 629 | 629 | 625 | 625 | 4,000 | 208.33 |
2001-04-04 | 620 | 627 | 620 | 627 | 5,700 | 209 |
2001-04-03 | 619 | 620 | 619 | 620 | 4,400 | 206.67 |
2001-04-02 | 614 | 619 | 614 | 619 | 7,500 | 206.33 |
2001-03-30 | 610 | 614 | 610 | 614 | 900 | 204.67 |
2001-03-29 | 610 | 615 | 605 | 610 | 6,200 | 203.33 |
2001-03-28 | 615 | 615 | 610 | 615 | 6,700 | 205 |
2001-03-27 | 616 | 620 | 605 | 615 | 12,700 | 205 |
2001-03-26 | 620 | 620 | 611 | 620 | 11,500 | 206.67 |
2001-03-23 | 620 | 620 | 611 | 620 | 8,500 | 206.67 |
2001-03-22 | 615 | 625 | 610 | 616 | 9,900 | 205.33 |
2001-03-21 | 650 | 650 | 601 | 611 | 12,100 | 203.67 |
2001-03-19 | 660 | 698 | 656 | 659 | 4,600 | 219.67 |
2001-03-16 | 650 | 660 | 650 | 660 | 600 | 220 |
2001-03-15 | 650 | 651 | 650 | 650 | 6,100 | 216.67 |
2001-03-14 | 660 | 660 | 651 | 651 | 1,800 | 217 |
2001-03-13 | 663 | 668 | 650 | 650 | 8,100 | 216.67 |
2001-03-12 | 670 | 670 | 655 | 660 | 10,800 | 220 |
2001-03-09 | 675 | 675 | 675 | 675 | 900 | 225 |
2001-03-08 | 665 | 674 | 665 | 674 | 4,400 | 224.67 |
2001-03-07 | 672 | 673 | 662 | 673 | 1,600 | 224.33 |
2001-03-06 | 660 | 675 | 660 | 673 | 1,100 | 224.33 |
2001-03-05 | 651 | 677 | 650 | 660 | 1,900 | 220 |
2001-03-02 | 640 | 643 | 636 | 642 | 14,600 | 214 |
2001-03-01 | 670 | 670 | 630 | 636 | 35,200 | 212 |
2001-02-28 | 700 | 700 | 680 | 680 | 5,800 | 226.67 |
2001-02-27 | 737 | 738 | 710 | 712 | 3,400 | 237.33 |
2001-02-26 | 740 | 740 | 715 | 738 | 6,000 | 246 |
2001-02-23 | 742 | 742 | 720 | 740 | 5,900 | 246.67 |
2001-02-22 | 759 | 760 | 740 | 755 | 14,300 | 251.67 |
2001-02-21 | 747 | 799 | 747 | 780 | 20,200 | 260 |
2001-02-20 | 724 | 748 | 709 | 735 | 6,600 | 245 |
2001-02-19 | 716 | 720 | 705 | 707 | 2,900 | 235.67 |
2001-02-16 | 708 | 715 | 701 | 715 | 4,600 | 238.33 |
2001-02-15 | 695 | 707 | 695 | 707 | 2,600 | 235.67 |
2001-02-14 | 700 | 700 | 696 | 696 | 2,500 | 232 |
2001-02-13 | 699 | 700 | 686 | 697 | 3,200 | 232.33 |
2001-02-09 | 690 | 696 | 680 | 696 | 19,100 | 232 |
2001-02-08 | 688 | 698 | 688 | 690 | 1,800 | 230 |
2001-02-07 | 693 | 695 | 686 | 686 | 3,200 | 228.67 |
2001-02-06 | 691 | 698 | 690 | 693 | 2,800 | 231 |
2001-02-05 | 690 | 690 | 686 | 690 | 2,300 | 230 |
2001-02-02 | 700 | 700 | 690 | 700 | 7,800 | 233.33 |
2001-02-01 | 700 | 709 | 700 | 709 | 8,700 | 236.33 |
2001-01-31 | 720 | 720 | 685 | 686 | 11,600 | 228.67 |
2001-01-30 | 700 | 700 | 686 | 700 | 1,700 | 233.33 |
2001-01-29 | 685 | 700 | 685 | 700 | 3,300 | 233.33 |
2001-01-26 | 685 | 695 | 681 | 681 | 4,900 | 227 |
2001-01-25 | 680 | 695 | 680 | 680 | 12,200 | 226.67 |
2001-01-24 | 708 | 708 | 690 | 705 | 2,800 | 235 |
2001-01-23 | 680 | 700 | 680 | 685 | 8,100 | 228.33 |
2001-01-22 | 680 | 695 | 680 | 690 | 2,000 | 230 |
2001-01-19 | 709 | 709 | 680 | 680 | 7,900 | 226.67 |
2001-01-18 | 725 | 725 | 710 | 710 | 1,200 | 236.67 |
2001-01-17 | 717 | 720 | 700 | 700 | 3,200 | 233.33 |
2001-01-16 | 690 | 710 | 690 | 700 | 4,900 | 233.33 |
2001-01-15 | 670 | 695 | 670 | 680 | 5,300 | 226.67 |
2001-01-12 | 670 | 687 | 650 | 687 | 6,900 | 229 |
2001-01-11 | 695 | 695 | 680 | 695 | 12,300 | 231.67 |
2001-01-10 | 695 | 695 | 695 | 695 | 3,500 | 231.67 |
2001-01-09 | 712 | 712 | 695 | 695 | 8,900 | 231.67 |
2001-01-05 | 710 | 713 | 710 | 712 | 5,100 | 237.33 |
2001-01-04 | 710 | 710 | 710 | 710 | 700 | 236.67 |
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