9980 MRKホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,300	1,318	1,270	1,318	7,700	439.33
2002-12-27	1,336	1,336	1,281	1,300	16,500	433.33
2002-12-26	1,260	1,349	1,260	1,337	38,900	445.67
2002-12-25	1,150	1,227	1,150	1,210	57,200	403.33
2002-12-24	1,110	1,170	1,099	1,155	41,300	385
2002-12-20	1,178	1,179	1,121	1,150	23,600	383.33
2002-12-19	1,152	1,171	1,150	1,160	23,900	386.67
2002-12-18	1,135	1,180	1,135	1,150	31,300	383.33
2002-12-17	1,245	1,248	1,161	1,165	34,800	388.33
2002-12-16	1,270	1,270	1,230	1,260	32,600	420
2002-12-13	1,320	1,320	1,265	1,290	23,500	430
2002-12-12	1,307	1,329	1,305	1,320	14,200	440
2002-12-11	1,310	1,350	1,301	1,322	25,600	440.67
2002-12-10	1,300	1,349	1,300	1,320	38,700	440
2002-12-09	1,270	1,330	1,200	1,320	74,200	440
2002-12-06	1,375	1,375	1,300	1,300	21,700	433.33
2002-12-05	1,370	1,380	1,350	1,375	30,500	458.33
2002-12-04	1,342	1,370	1,331	1,370	52,000	456.67
2002-12-03	1,480	1,490	1,330	1,339	61,900	446.33
2002-12-02	1,480	1,481	1,460	1,480	56,000	493.33
2002-11-29	1,510	1,530	1,480	1,480	34,700	493.33
2002-11-28	1,473	1,525	1,473	1,507	55,500	502.33
2002-11-27	1,451	1,490	1,451	1,477	30,400	492.33
2002-11-26	1,498	1,500	1,440	1,470	52,300	490
2002-11-25	1,465	1,500	1,461	1,500	23,500	500
2002-11-22	1,534	1,550	1,509	1,513	38,900	504.33
2002-11-21	1,549	1,579	1,502	1,564	76,200	521.33
2002-11-20	1,450	1,549	1,400	1,549	87,400	516.33
2002-11-19	1,550	1,550	1,470	1,510	48,900	503.33
2002-11-18	1,550	1,590	1,490	1,570	109,600	523.33
2002-11-15	1,400	1,548	1,400	1,520	178,300	506.67
2002-11-14	1,350	1,419	1,290	1,380	168,100	460
2002-11-13	1,630	1,650	1,420	1,425	109,200	475
2002-11-12	1,460	1,596	1,450	1,585	103,600	528.33
2002-11-11	1,570	1,580	1,526	1,540	87,300	513.33
2002-11-08	1,486	1,545	1,450	1,538	144,000	512.67
2002-11-07	1,460	1,495	1,448	1,485	106,600	495
2002-11-06	1,340	1,475	1,340	1,433	148,600	477.67
2002-11-05	1,340	1,375	1,321	1,340	69,100	446.67
2002-11-01	1,249	1,368	1,243	1,360	278,000	453.33
2002-10-31	1,251	1,252	1,234	1,251	24,600	417
2002-10-30	1,260	1,274	1,222	1,250	28,900	416.67
2002-10-29	1,201	1,279	1,195	1,260	77,400	420
2002-10-28	1,219	1,230	1,190	1,206	18,800	402
2002-10-25	1,278	1,278	1,255	1,260	16,300	420
2002-10-24	1,220	1,289	1,200	1,279	60,700	426.33
2002-10-23	1,210	1,220	1,170	1,195	38,400	398.33
2002-10-22	1,245	1,270	1,212	1,230	30,000	410
2002-10-21	1,290	1,291	1,220	1,256	53,700	418.67
2002-10-18	1,232	1,300	1,232	1,291	120,900	430.33
2002-10-17	1,170	1,268	1,160	1,230	84,900	410
2002-10-16	1,199	1,215	1,180	1,180	55,100	393.33
2002-10-15	1,250	1,279	1,160	1,191	125,900	397
2002-10-11	1,029	1,150	1,020	1,150	115,800	383.33
2002-10-10	1,026	1,030	1,001	1,020	105,100	340
2002-10-09	1,050	1,060	976	1,026	137,300	342
2002-10-08	970	1,020	950	1,010	64,000	336.67
2002-10-07	1,015	1,035	960	985	40,500	328.33
2002-10-04	994	1,050	975	1,003	96,800	334.33
2002-10-03	970	1,030	935	996	121,700	332
2002-10-02	915	980	915	980	68,200	326.67
2002-10-01	905	906	897	905	24,900	301.67
2002-09-30	910	920	899	906	24,200	302
2002-09-27	890	915	880	909	22,400	303
2002-09-26	870	875	840	875	16,200	291.67
2002-09-25	836	870	820	870	26,400	290
2002-09-24	918	918	870	875	24,600	291.67
2002-09-20	919	950	900	920	41,400	306.67
2002-09-19	980	999	920	932	87,200	310.67
2002-09-18	900	985	885	980	183,800	326.67
2002-09-17	825	885	825	885	52,200	295
2002-09-13	780	795	770	785	6,100	261.67
2002-09-12	795	800	780	800	14,900	266.67
2002-09-11	780	813	780	805	38,300	268.33
2002-09-10	750	775	750	770	26,800	256.67
2002-09-09	749	750	741	745	12,000	248.33
2002-09-06	744	744	724	741	5,800	247
2002-09-05	727	749	727	745	7,000	248.33
2002-09-04	746	746	725	725	2,000	241.67
2002-09-03	758	764	740	746	20,400	248.67
2002-09-02	745	759	735	758	40,800	252.67
2002-08-30	712	716	700	716	1,100	238.67
2002-08-29	705	706	705	706	500	235.33
2002-08-28	702	740	681	733	11,900	244.33
2002-08-27	711	715	711	715	10,200	238.33
2002-08-26	750	750	747	748	26,000	249.33
2002-08-23	748	750	745	750	8,900	250
2002-08-22	748	749	745	748	4,600	249.33
2002-08-21	749	750	745	748	5,600	249.33
2002-08-20	750	752	747	750	7,300	250
2002-08-19	755	755	750	750	8,300	250
2002-08-16	755	755	750	750	5,900	250
2002-08-15	751	751	744	750	2,300	250
2002-08-14	745	754	743	751	8,400	250.33
2002-08-13	750	752	745	745	3,800	248.33
2002-08-12	750	754	743	745	6,700	248.33
2002-08-09	741	752	741	742	3,500	247.33
2002-08-08	753	753	737	737	4,000	245.67
2002-08-07	740	745	735	735	4,600	245
2002-08-06	740	754	735	735	9,900	245
2002-08-05	753	753	735	740	5,900	246.67
2002-08-02	756	756	750	756	4,500	252
2002-08-01	750	751	750	750	7,800	250
2002-07-31	744	751	744	750	4,400	250
2002-07-30	741	741	740	741	2,200	247
2002-07-29	740	758	740	740	10,900	246.67
2002-07-26	740	749	740	740	2,300	246.67
2002-07-25	747	750	740	740	7,200	246.67
2002-07-24	744	748	739	739	6,600	246.33
2002-07-23	745	745	742	743	2,600	247.67
2002-07-22	745	745	740	740	4,300	246.67
2002-07-19	750	750	745	750	4,600	250
2002-07-18	745	745	745	745	3,000	248.33
2002-07-17	745	750	745	745	17,800	248.33
2002-07-16	740	745	740	745	3,100	248.33
2002-07-15	750	750	740	740	4,200	246.67
2002-07-12	759	759	750	750	5,100	250
2002-07-11	750	755	749	755	3,700	251.67
2002-07-10	748	755	745	755	8,700	251.67
2002-07-09	732	748	732	748	4,500	249.33
2002-07-08	745	745	730	730	7,600	243.33
2002-07-05	730	745	729	745	18,200	248.33
2002-07-04	720	725	720	725	8,300	241.67
2002-07-03	720	720	715	720	3,500	240
2002-07-02	718	720	718	720	2,600	240
2002-07-01	720	720	715	718	11,300	239.33
2002-06-28	718	720	718	720	2,400	240
2002-06-27	718	718	715	718	4,800	239.33
2002-06-26	715	719	715	718	2,300	239.33
2002-06-25	710	715	710	715	2,300	238.33
2002-06-24	710	720	710	710	7,200	236.67
2002-06-21	715	715	710	710	8,500	236.67
2002-06-20	725	725	715	715	1,500	238.33
2002-06-19	717	730	715	730	8,100	243.33
2002-06-18	716	730	716	716	5,000	238.67
2002-06-17	729	730	716	716	5,200	238.67
2002-06-14	720	723	711	720	5,500	240
2002-06-13	725	729	720	729	7,800	243
2002-06-12	733	733	730	730	2,100	243.33
2002-06-11	735	735	731	735	2,700	245
2002-06-10	730	735	728	735	1,800	245
2002-06-07	730	745	725	728	3,900	242.67
2002-06-06	736	740	736	740	1,400	246.67
2002-06-05	740	749	730	740	10,500	246.67
2002-06-04	731	745	731	740	7,600	246.67
2002-06-03	716	730	716	730	10,500	243.33
2002-05-31	720	720	712	715	2,500	238.33
2002-05-30	720	720	715	715	3,100	238.33
2002-05-29	718	725	710	725	3,800	241.67
2002-05-28	725	726	720	720	3,400	240
2002-05-27	716	725	710	725	6,200	241.67
2002-05-24	711	715	710	715	2,100	238.33
2002-05-23	705	720	705	710	2,300	236.67
2002-05-22	724	725	703	725	3,900	241.67
2002-05-21	715	725	710	725	2,300	241.67
2002-05-20	715	720	710	715	3,200	238.33
2002-05-17	703	715	703	715	700	238.33
2002-05-16	700	705	700	703	3,500	234.33
2002-05-15	710	715	700	700	3,100	233.33
2002-05-14	715	715	705	705	600	235
2002-05-13	705	714	700	710	4,400	236.67
2002-05-10	695	710	694	710	3,000	236.67
2002-05-08	695	700	695	700	2,300	233.33
2002-05-07	695	700	695	700	2,200	233.33
2002-05-02	708	710	708	710	1,100	236.67
2002-05-01	698	700	695	700	12,000	233.33
2002-04-30	700	700	691	699	4,400	233
2002-04-26	705	714	705	714	4,100	238
2002-04-25	725	725	715	715	1,600	238.33
2002-04-24	735	735	725	725	4,800	241.67
2002-04-23	731	745	730	730	10,300	243.33
2002-04-22	733	750	720	725	24,000	241.67
2002-04-19	683	683	683	683	2,000	227.67
2002-04-18	685	685	675	680	4,300	226.67
2002-04-17	680	685	666	685	6,200	228.33
2002-04-16	685	685	685	685	800	228.33
2002-04-15	690	690	685	685	3,400	228.33
2002-04-12	688	690	687	687	4,800	229
2002-04-11	690	690	687	687	1,700	229
2002-04-10	690	690	690	690	2,800	230
2002-04-09	700	700	690	690	5,100	230
2002-04-08	700	700	700	700	4,000	233.33
2002-04-05	694	695	694	695	1,400	231.67
2002-04-04	685	694	685	694	1,800	231.33
2002-04-03	680	680	680	680	6,100	226.67
2002-04-02	690	690	682	682	9,500	227.33
2002-04-01	700	700	680	690	13,100	230
2002-03-29	705	719	700	700	1,200	233.33
2002-03-28	719	719	700	705	2,600	235
2002-03-27	665	720	665	720	87,800	240
2002-03-26	665	677	665	665	15,300	221.67
2002-03-25	678	678	666	666	11,900	222
2002-03-22	671	679	668	679	7,400	226.33
2002-03-20	680	680	668	678	12,400	226
2002-03-19	690	695	680	688	37,400	229.33
2002-03-18	730	730	667	694	35,700	231.33
2002-03-15	750	750	740	740	2,800	246.67
2002-03-14	755	755	745	750	2,500	250
2002-03-13	755	755	755	755	200	251.67
2002-03-12	769	769	745	745	5,800	248.33
2002-03-11	740	770	731	755	10,400	251.67
2002-03-08	732	740	731	733	10,100	244.33
2002-03-07	739	740	730	730	8,200	243.33
2002-03-06	740	740	720	735	8,100	245
2002-03-05	725	740	725	730	7,000	243.33
2002-03-04	750	750	718	730	18,600	243.33
2002-03-01	760	765	745	760	24,700	253.33
2002-02-28	770	770	765	765	3,000	255
2002-02-27	768	775	758	758	18,000	252.67
2002-02-26	775	775	768	768	9,800	256
2002-02-25	775	776	768	770	6,600	256.67
2002-02-22	795	795	775	783	30,800	261
2002-02-21	780	795	771	790	15,200	263.33
2002-02-20	790	790	780	780	6,700	260
2002-02-19	795	795	786	788	2,200	262.67
2002-02-18	794	794	785	785	5,400	261.67
2002-02-15	790	790	785	790	4,300	263.33
2002-02-14	785	793	785	793	5,700	264.33
2002-02-13	790	795	778	785	3,600	261.67
2002-02-12	777	799	761	770	3,500	256.67
2002-02-08	790	800	760	778	37,000	259.33
2002-02-07	779	785	777	785	6,300	261.67
2002-02-06	758	779	758	779	8,300	259.67
2002-02-05	754	763	753	758	14,700	252.67
2002-02-04	795	795	750	751	14,400	250.33
2002-02-01	812	812	795	795	15,700	265
2002-01-31	800	812	800	812	17,100	270.67
2002-01-30	782	798	782	798	4,400	266
2002-01-29	771	790	762	790	6,000	263.33
2002-01-28	761	792	760	790	10,100	263.33
2002-01-25	760	770	760	770	6,400	256.67
2002-01-24	770	794	770	785	3,700	261.67
2002-01-23	815	815	781	800	9,000	266.67
2002-01-22	835	835	781	815	31,200	271.67
2002-01-21	800	815	798	815	31,100	271.67
2002-01-18	775	778	765	770	15,300	256.67
2002-01-17	749	778	745	778	17,200	259.33
2002-01-16	730	750	730	750	6,400	250
2002-01-15	732	750	730	730	8,700	243.33
2002-01-11	725	730	716	730	15,600	243.33
2002-01-10	707	725	707	725	7,400	241.67
2002-01-09	710	710	695	706	7,700	235.33
2002-01-08	696	710	690	710	17,600	236.67
2002-01-07	696	696	691	696	15,900	232
2002-01-04	700	700	696	696	3,900	232

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