9980 MRKホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	947	947	921	938	10,400	312.67
2003-12-29	929	949	928	949	26,400	316.33
2003-12-26	899	919	898	919	11,300	306.33
2003-12-25	867	900	867	898	13,300	299.33
2003-12-24	865	870	862	865	9,600	288.33
2003-12-22	870	873	859	859	10,500	286.33
2003-12-19	852	872	852	869	9,900	289.67
2003-12-18	872	872	861	861	6,300	287
2003-12-17	862	874	861	874	1,400	291.33
2003-12-16	880	880	860	861	3,500	287
2003-12-15	874	885	870	885	11,000	295
2003-12-12	865	874	860	870	6,400	290
2003-12-11	865	876	863	863	7,000	287.67
2003-12-10	894	894	861	863	8,000	287.67
2003-12-09	858	874	855	873	11,700	291
2003-12-08	851	855	851	855	9,400	285
2003-12-05	850	860	849	850	2,800	283.33
2003-12-04	857	865	850	850	3,600	283.33
2003-12-03	850	857	850	855	900	285
2003-12-02	855	855	846	855	2,100	285
2003-12-01	845	855	845	845	3,000	281.67
2003-11-28	845	850	845	845	6,800	281.67
2003-11-27	860	860	840	854	9,300	284.67
2003-11-26	855	855	810	854	10,300	284.67
2003-11-25	838	850	837	848	9,700	282.67
2003-11-21	838	838	823	835	6,800	278.33
2003-11-20	838	846	838	845	4,100	281.67
2003-11-19	860	860	821	838	8,100	279.33
2003-11-18	841	860	830	860	9,300	286.67
2003-11-17	852	862	830	850	11,600	283.33
2003-11-14	865	870	860	860	3,800	286.67
2003-11-13	860	870	860	860	6,100	286.67
2003-11-12	863	879	859	860	5,500	286.67
2003-11-11	884	884	856	867	12,700	289
2003-11-10	885	894	885	885	8,800	295
2003-11-07	889	889	852	884	6,300	294.67
2003-11-06	895	895	871	894	3,100	298
2003-11-05	905	905	890	895	4,800	298.33
2003-11-04	898	898	890	890	1,900	296.67
2003-10-31	887	900	887	895	3,700	298.33
2003-10-30	908	911	885	885	12,100	295
2003-10-29	925	925	906	909	7,200	303
2003-10-28	913	919	905	919	14,800	306.33
2003-10-27	911	930	891	914	25,600	304.67
2003-10-24	886	895	885	888	5,300	296
2003-10-23	885	899	882	889	10,500	296.33
2003-10-22	891	905	891	905	5,700	301.67
2003-10-21	900	910	887	887	13,300	295.67
2003-10-20	890	914	887	910	10,200	303.33
2003-10-17	930	930	882	882	10,100	294
2003-10-16	900	930	900	930	6,900	310
2003-10-15	900	910	900	910	4,100	303.33
2003-10-14	939	939	900	900	18,100	300
2003-10-10	945	947	931	940	12,000	313.33
2003-10-09	920	951	920	948	27,600	316
2003-10-08	905	912	905	905	17,800	301.67
2003-10-07	880	900	880	900	11,400	300
2003-10-06	888	900	886	886	7,100	295.33
2003-10-03	875	888	870	885	5,600	295
2003-10-02	871	888	870	880	8,100	293.33
2003-10-01	861	880	860	870	9,500	290
2003-09-30	878	880	865	865	6,400	288.33
2003-09-29	870	887	870	878	5,600	292.67
2003-09-26	864	872	864	870	6,900	290
2003-09-25	852	864	852	864	3,200	288
2003-09-24	860	864	856	864	6,600	288
2003-09-22	850	860	850	856	11,600	285.33
2003-09-19	840	847	840	845	10,400	281.67
2003-09-18	834	840	827	840	4,400	280
2003-09-17	824	835	824	835	8,000	278.33
2003-09-16	822	832	822	823	7,800	274.33
2003-09-12	830	830	820	821	4,300	273.67
2003-09-11	825	830	820	820	8,500	273.33
2003-09-10	830	830	828	828	6,200	276
2003-09-09	830	835	828	828	8,500	276
2003-09-08	828	835	827	829	8,700	276.33
2003-09-05	839	839	825	825	5,800	275
2003-09-04	830	840	830	838	4,000	279.33
2003-09-03	820	825	820	825	5,500	275
2003-09-02	820	839	820	820	12,900	273.33
2003-09-01	835	844	835	844	3,200	281.33
2003-08-29	830	845	825	845	8,000	281.67
2003-08-28	839	849	830	830	12,400	276.67
2003-08-27	879	879	830	839	19,900	279.67
2003-08-26	892	892	876	880	13,100	293.33
2003-08-25	905	909	893	904	51,400	301.33
2003-08-22	890	905	890	901	19,500	300.33
2003-08-21	878	900	876	898	15,700	299.33
2003-08-20	920	920	875	876	38,700	292
2003-08-19	945	945	920	922	10,500	307.33
2003-08-18	950	953	940	944	19,200	314.67
2003-08-15	920	940	915	937	77,600	312.33
2003-08-14	898	920	895	920	24,300	306.67
2003-08-13	870	896	870	896	10,800	298.67
2003-08-12	870	880	870	876	7,700	292
2003-08-11	866	880	866	870	12,000	290
2003-08-08	855	865	854	865	13,900	288.33
2003-08-07	860	860	851	854	11,200	284.67
2003-08-06	860	863	854	863	9,700	287.67
2003-08-05	864	864	854	854	5,900	284.67
2003-08-04	860	866	855	864	4,200	288
2003-08-01	860	867	855	855	3,700	285
2003-07-31	853	865	853	865	3,800	288.33
2003-07-30	864	865	851	852	5,900	284
2003-07-29	862	865	856	865	3,700	288.33
2003-07-28	865	865	854	855	5,300	285
2003-07-25	845	859	845	857	8,500	285.67
2003-07-24	845	850	842	845	3,400	281.67
2003-07-23	844	845	840	845	5,800	281.67
2003-07-22	851	857	840	850	5,300	283.33
2003-07-18	851	851	840	840	6,500	280
2003-07-17	852	855	850	850	9,300	283.33
2003-07-16	860	860	851	851	2,700	283.67
2003-07-15	860	868	860	865	5,400	288.33
2003-07-14	870	870	850	865	10,000	288.33
2003-07-11	860	860	852	852	4,500	284
2003-07-10	851	865	851	860	8,800	286.67
2003-07-09	850	869	850	851	8,500	283.67
2003-07-08	860	875	850	850	21,700	283.33
2003-07-07	871	875	859	859	9,000	286.33
2003-07-04	879	879	866	874	6,900	291.33
2003-07-03	880	887	870	880	26,700	293.33
2003-07-02	858	870	851	870	17,000	290
2003-07-01	848	865	848	861	12,500	287
2003-06-30	830	850	830	848	10,000	282.67
2003-06-27	840	840	832	835	5,600	278.33
2003-06-26	850	850	840	850	9,600	283.33
2003-06-25	831	850	830	850	11,600	283.33
2003-06-24	870	870	841	841	11,700	280.33
2003-06-23	850	879	845	870	15,700	290
2003-06-20	835	840	835	840	4,400	280
2003-06-19	850	850	835	835	13,000	278.33
2003-06-18	817	850	817	850	19,700	283.33
2003-06-17	811	818	811	817	8,500	272.33
2003-06-16	810	815	808	810	6,700	270
2003-06-13	810	819	805	807	5,700	269
2003-06-12	810	815	802	810	5,200	270
2003-06-11	806	815	805	805	14,600	268.33
2003-06-10	800	815	800	815	6,600	271.67
2003-06-09	815	820	800	820	14,700	273.33
2003-06-06	770	815	770	803	14,800	267.67
2003-06-05	800	807	765	770	22,400	256.67
2003-06-04	816	835	809	809	31,600	269.67
2003-06-03	805	848	795	807	70,500	269
2003-06-02	704	770	704	765	49,500	255
2003-05-30	700	704	700	704	11,800	234.67
2003-05-29	702	705	700	700	8,300	233.33
2003-05-28	700	702	699	702	8,900	234
2003-05-27	700	701	698	700	18,600	233.33
2003-05-26	703	703	702	703	19,300	234.33
2003-05-23	702	703	700	702	10,300	234
2003-05-22	700	704	699	700	12,000	233.33
2003-05-21	700	703	699	700	23,100	233.33
2003-05-20	702	703	699	700	10,000	233.33
2003-05-19	704	704	699	702	17,200	234
2003-05-16	705	706	701	704	17,700	234.67
2003-05-15	705	705	702	704	14,100	234.67
2003-05-14	705	707	701	705	18,200	235
2003-05-13	707	707	703	705	8,800	235
2003-05-12	705	708	702	707	13,700	235.67
2003-05-09	706	706	698	700	25,900	233.33
2003-05-08	705	705	700	704	10,200	234.67
2003-05-07	715	715	705	705	8,600	235
2003-05-06	708	712	705	710	25,800	236.67
2003-05-02	704	708	700	708	20,000	236
2003-05-01	705	713	700	704	18,800	234.67
2003-04-30	699	717	699	705	26,400	235
2003-04-28	715	718	699	699	19,100	233
2003-04-25	711	723	710	715	14,200	238.33
2003-04-24	712	720	710	720	6,800	240
2003-04-23	735	735	700	702	18,900	234
2003-04-22	760	769	730	749	18,000	249.67
2003-04-21	749	760	745	760	20,200	253.33
2003-04-18	730	760	730	745	15,000	248.33
2003-04-17	715	730	715	730	6,600	243.33
2003-04-16	720	720	715	715	2,700	238.33
2003-04-15	711	724	705	705	14,800	235
2003-04-14	711	716	701	705	12,100	235
2003-04-11	750	750	710	720	14,600	240
2003-04-10	753	795	751	751	40,400	250.33
2003-04-09	715	753	708	753	19,100	251
2003-04-08	700	710	693	710	20,000	236.67
2003-04-07	698	700	688	698	31,700	232.67
2003-04-04	648	684	648	671	16,200	223.67
2003-04-03	648	652	638	645	8,400	215
2003-04-02	627	649	616	633	2,700	211
2003-04-01	615	618	610	615	8,900	205
2003-03-31	606	617	598	615	15,600	205
2003-03-28	604	606	600	606	14,600	202
2003-03-27	613	613	601	606	6,500	202
2003-03-26	602	623	600	600	8,500	200
2003-03-25	608	608	601	602	15,600	200.67
2003-03-24	620	648	602	606	29,400	202
2003-03-20	580	618	580	618	24,100	206
2003-03-19	596	598	580	580	28,500	193.33
2003-03-18	613	620	596	596	58,300	198.67
2003-03-17	631	635	605	605	27,600	201.67
2003-03-14	642	646	630	630	22,600	210
2003-03-13	645	670	632	632	35,000	210.67
2003-03-12	622	640	622	635	27,000	211.67
2003-03-11	621	645	621	622	34,400	207.33
2003-03-10	672	680	620	660	31,300	220
2003-03-07	700	700	670	689	37,200	229.67
2003-03-06	668	719	668	717	64,800	239
2003-03-05	627	676	626	665	311,700	221.67
2003-03-04	696	696	696	696	16,600	232
2003-03-03	796	796	796	796	13,000	265.33
2003-02-28	908	929	896	896	47,100	298.67
2003-02-27	980	980	901	905	34,400	301.67
2003-02-26	1,000	1,015	1,000	1,000	15,000	333.33
2003-02-25	1,034	1,036	1,005	1,030	7,800	343.33
2003-02-24	1,110	1,120	1,050	1,051	29,300	350.33
2003-02-21	1,100	1,149	1,085	1,100	20,800	366.67
2003-02-20	1,041	1,079	1,000	1,079	33,000	359.67
2003-02-19	1,100	1,100	1,060	1,060	31,300	353.33
2003-02-18	1,140	1,140	1,055	1,109	32,200	369.67
2003-02-17	1,180	1,190	1,135	1,150	33,800	383.33
2003-02-14	1,141	1,199	1,141	1,189	13,200	396.33
2003-02-13	1,208	1,210	1,140	1,150	35,400	383.33
2003-02-12	1,210	1,220	1,205	1,210	19,200	403.33
2003-02-10	1,220	1,240	1,200	1,205	15,900	401.67
2003-02-07	1,180	1,220	1,180	1,220	32,600	406.67
2003-02-06	1,250	1,250	1,180	1,180	28,100	393.33
2003-02-05	1,251	1,255	1,240	1,240	29,000	413.33
2003-02-04	1,300	1,300	1,250	1,260	29,300	420
2003-02-03	1,315	1,315	1,239	1,309	31,200	436.33
2003-01-31	1,317	1,328	1,315	1,315	9,500	438.33
2003-01-30	1,330	1,335	1,315	1,315	16,300	438.33
2003-01-29	1,317	1,349	1,316	1,316	13,600	438.67
2003-01-28	1,320	1,325	1,315	1,315	9,000	438.33
2003-01-27	1,345	1,345	1,310	1,320	17,800	440
2003-01-24	1,345	1,350	1,320	1,320	19,900	440
2003-01-23	1,374	1,375	1,335	1,340	11,200	446.67
2003-01-22	1,412	1,412	1,350	1,374	9,800	458
2003-01-21	1,380	1,400	1,375	1,400	29,800	466.67
2003-01-20	1,388	1,388	1,360	1,375	9,200	458.33
2003-01-17	1,331	1,355	1,331	1,354	17,300	451.33
2003-01-16	1,326	1,330	1,320	1,325	6,900	441.67
2003-01-15	1,320	1,350	1,320	1,326	5,200	442
2003-01-14	1,370	1,370	1,320	1,320	16,300	440
2003-01-10	1,395	1,410	1,350	1,370	26,900	456.67
2003-01-09	1,399	1,437	1,386	1,400	45,400	466.67
2003-01-08	1,294	1,395	1,294	1,395	34,600	465
2003-01-07	1,336	1,336	1,292	1,293	18,700	431
2003-01-06	1,278	1,340	1,278	1,336	3,100	445.33

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