9980 MRKホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	977	978	960	975	8,500	975
2004-12-29	980	990	965	977	5,100	977
2004-12-28	980	985	950	985	22,500	985
2004-12-27	927	1,005	927	974	39,800	974
2004-12-24	916	935	916	927	32,400	927
2004-12-22	944	944	915	930	23,500	930
2004-12-21	952	952	920	945	41,100	945
2004-12-20	980	981	947	960	33,100	960
2004-12-17	980	998	970	970	48,900	970
2004-12-16	905	960	905	953	57,700	953
2004-12-15	940	940	860	915	56,100	915
2004-12-14	870	945	870	944	70,200	944
2004-12-13	819	860	810	860	56,100	860
2004-12-10	801	810	796	810	50,600	810
2004-12-09	800	818	795	795	56,200	795
2004-12-08	759	794	753	794	23,000	794
2004-12-07	756	760	750	750	17,200	750
2004-12-06	748	760	748	759	18,500	759
2004-12-03	767	767	752	759	13,300	759
2004-12-02	779	779	751	767	19,300	767
2004-12-01	784	788	750	771	23,300	771
2004-11-30	770	780	760	774	24,100	774
2004-11-29	770	770	733	750	25,300	750
2004-11-26	808	808	769	770	90,100	770
2004-11-25	808	808	776	781	109,300	781
2004-11-24	2,130	2,160	2,075	2,115	69,900	705
2004-11-22	2,200	2,200	2,100	2,155	40,100	718.33
2004-11-19	2,235	2,235	2,160	2,220	49,900	740
2004-11-18	2,220	2,280	2,220	2,250	59,700	750
2004-11-17	2,180	2,220	2,180	2,220	33,500	740
2004-11-16	2,140	2,180	2,130	2,180	27,500	726.67
2004-11-15	2,195	2,195	2,100	2,110	17,900	703.33
2004-11-12	2,200	2,220	2,180	2,190	16,500	730
2004-11-11	2,230	2,235	2,190	2,200	24,800	733.33
2004-11-10	2,180	2,220	2,130	2,200	29,600	733.33
2004-11-09	2,235	2,235	2,160	2,180	14,100	726.67
2004-11-08	2,300	2,300	2,175	2,240	91,100	746.67
2004-11-05	2,060	2,125	2,030	2,125	38,600	708.33
2004-11-04	2,045	2,070	2,020	2,060	35,200	686.67
2004-11-02	2,000	2,080	2,000	2,015	26,300	671.67
2004-11-01	1,979	2,080	1,975	2,035	38,300	678.33
2004-10-29	2,070	2,085	2,010	2,035	27,300	678.33
2004-10-28	2,165	2,195	2,070	2,100	55,100	700
2004-10-27	2,280	2,345	2,210	2,240	68,600	746.67
2004-10-26	2,145	2,285	2,145	2,250	97,100	750
2004-10-25	1,970	2,150	1,968	2,140	108,400	713.33
2004-10-22	1,910	1,999	1,910	1,997	49,600	665.67
2004-10-21	1,919	1,929	1,890	1,916	58,800	638.67
2004-10-20	1,950	1,995	1,860	1,949	197,000	649.67
2004-10-19	1,890	2,130	1,860	2,035	465,200	678.33
2004-10-18	1,830	1,830	1,739	1,830	409,900	610
2004-10-15	1,530	1,530	1,530	1,530	33,900	510
2004-10-14	1,328	1,330	1,320	1,330	19,200	443.33
2004-10-13	1,325	1,345	1,315	1,330	35,700	443.33
2004-10-12	1,299	1,325	1,295	1,325	34,600	441.67
2004-10-08	1,260	1,285	1,260	1,285	9,600	428.33
2004-10-07	1,252	1,275	1,252	1,260	9,600	420
2004-10-06	1,275	1,280	1,260	1,275	5,700	425
2004-10-05	1,295	1,295	1,275	1,280	13,500	426.67
2004-10-04	1,285	1,320	1,285	1,295	23,400	431.67
2004-10-01	1,260	1,278	1,260	1,275	7,100	425
2004-09-30	1,251	1,260	1,250	1,260	20,300	420
2004-09-29	1,250	1,250	1,241	1,250	4,300	416.67
2004-09-28	1,237	1,270	1,236	1,255	3,500	418.33
2004-09-27	1,263	1,300	1,235	1,235	16,200	411.67
2004-09-24	1,285	1,285	1,270	1,279	6,000	426.33
2004-09-22	1,290	1,294	1,285	1,291	15,600	430.33
2004-09-21	1,290	1,300	1,280	1,290	13,400	430
2004-09-17	1,280	1,300	1,280	1,285	5,700	428.33
2004-09-16	1,240	1,285	1,240	1,280	9,900	426.67
2004-09-15	1,317	1,317	1,260	1,290	10,400	430
2004-09-14	1,340	1,340	1,316	1,323	16,400	441
2004-09-13	1,357	1,360	1,321	1,340	35,800	446.67
2004-09-10	1,305	1,315	1,295	1,315	19,900	438.33
2004-09-09	1,295	1,305	1,290	1,305	39,500	435
2004-09-08	1,265	1,287	1,265	1,282	51,500	427.33
2004-09-07	1,240	1,265	1,231	1,265	15,300	421.67
2004-09-06	1,230	1,244	1,210	1,231	8,900	410.33
2004-09-03	1,245	1,245	1,240	1,245	7,800	415
2004-09-02	1,270	1,270	1,242	1,250	11,200	416.67
2004-09-01	1,241	1,270	1,240	1,260	26,700	420
2004-08-31	1,220	1,244	1,210	1,240	24,000	413.33
2004-08-30	1,225	1,229	1,221	1,225	14,500	408.33
2004-08-27	1,231	1,232	1,220	1,221	13,400	407
2004-08-26	1,237	1,244	1,225	1,240	21,600	413.33
2004-08-25	1,275	1,276	1,251	1,251	91,800	417
2004-08-24	1,250	1,275	1,241	1,274	32,800	424.67
2004-08-23	1,250	1,255	1,250	1,255	7,800	418.33
2004-08-20	1,245	1,260	1,245	1,250	16,700	416.67
2004-08-19	1,250	1,250	1,241	1,250	8,800	416.67
2004-08-18	1,258	1,270	1,241	1,250	14,700	416.67
2004-08-17	1,231	1,260	1,231	1,260	13,700	420
2004-08-16	1,236	1,238	1,227	1,231	10,200	410.33
2004-08-13	1,230	1,237	1,220	1,237	7,200	412.33
2004-08-12	1,220	1,240	1,220	1,237	19,000	412.33
2004-08-11	1,200	1,238	1,200	1,238	15,000	412.67
2004-08-10	1,159	1,191	1,153	1,190	12,400	396.67
2004-08-09	1,170	1,170	1,148	1,160	18,500	386.67
2004-08-06	1,190	1,190	1,157	1,175	22,000	391.67
2004-08-05	1,199	1,199	1,180	1,190	9,500	396.67
2004-08-04	1,212	1,212	1,156	1,190	48,800	396.67
2004-08-03	1,230	1,230	1,213	1,213	10,800	404.33
2004-08-02	1,221	1,240	1,221	1,222	4,600	407.33
2004-07-30	1,230	1,249	1,210	1,245	13,200	415
2004-07-29	1,210	1,229	1,209	1,229	38,100	409.67
2004-07-28	1,211	1,224	1,211	1,213	6,100	404.33
2004-07-27	1,230	1,231	1,210	1,231	13,300	410.33
2004-07-26	1,210	1,235	1,210	1,234	17,300	411.33
2004-07-23	1,211	1,238	1,211	1,230	7,400	410
2004-07-22	1,215	1,215	1,210	1,210	10,600	403.33
2004-07-21	1,220	1,230	1,219	1,219	14,000	406.33
2004-07-20	1,250	1,260	1,212	1,220	13,200	406.67
2004-07-16	1,230	1,255	1,220	1,255	18,900	418.33
2004-07-15	1,249	1,260	1,237	1,237	9,100	412.33
2004-07-14	1,274	1,274	1,250	1,250	6,800	416.67
2004-07-13	1,270	1,274	1,270	1,270	15,700	423.33
2004-07-12	1,251	1,275	1,245	1,270	7,000	423.33
2004-07-09	1,225	1,255	1,222	1,251	17,900	417
2004-07-08	1,240	1,240	1,225	1,232	13,100	410.67
2004-07-07	1,250	1,250	1,225	1,240	17,400	413.33
2004-07-06	1,270	1,270	1,200	1,266	18,300	422
2004-07-05	1,275	1,283	1,267	1,270	19,100	423.33
2004-07-02	1,281	1,281	1,250	1,275	16,400	425
2004-07-01	1,251	1,290	1,251	1,285	13,600	428.33
2004-06-30	1,250	1,299	1,250	1,290	24,100	430
2004-06-29	1,249	1,259	1,249	1,249	27,600	416.33
2004-06-28	1,220	1,246	1,220	1,246	10,500	415.33
2004-06-25	1,221	1,227	1,211	1,225	9,800	408.33
2004-06-24	1,208	1,229	1,208	1,227	12,600	409
2004-06-23	1,199	1,217	1,197	1,215	25,000	405
2004-06-22	1,190	1,199	1,190	1,195	7,200	398.33
2004-06-21	1,195	1,196	1,180	1,195	12,300	398.33
2004-06-18	1,200	1,200	1,186	1,195	10,000	398.33
2004-06-17	1,185	1,200	1,185	1,194	17,600	398
2004-06-16	1,210	1,214	1,181	1,185	22,900	395
2004-06-15	1,169	1,194	1,169	1,194	18,100	398
2004-06-14	1,147	1,169	1,147	1,169	20,600	389.67
2004-06-11	1,122	1,149	1,122	1,149	9,200	383
2004-06-10	1,123	1,125	1,121	1,121	2,500	373.67
2004-06-09	1,125	1,135	1,121	1,123	9,200	374.33
2004-06-08	1,121	1,125	1,120	1,125	17,300	375
2004-06-07	1,130	1,138	1,120	1,120	13,100	373.33
2004-06-04	1,121	1,130	1,120	1,125	11,400	375
2004-06-03	1,130	1,150	1,115	1,115	8,800	371.67
2004-06-02	1,145	1,145	1,125	1,135	7,500	378.33
2004-06-01	1,100	1,145	1,100	1,145	12,700	381.67
2004-05-31	1,080	1,110	1,080	1,100	4,000	366.67
2004-05-28	1,082	1,090	1,077	1,090	11,300	363.33
2004-05-27	1,088	1,100	1,070	1,090	12,800	363.33
2004-05-26	1,100	1,110	1,092	1,092	7,400	364
2004-05-25	1,082	1,100	1,081	1,087	4,400	362.33
2004-05-24	1,095	1,100	1,082	1,082	4,700	360.67
2004-05-21	1,100	1,120	1,091	1,091	8,000	363.67
2004-05-20	1,140	1,140	1,100	1,100	2,800	366.67
2004-05-19	1,110	1,130	1,090	1,130	20,000	376.67
2004-05-18	1,060	1,090	1,030	1,090	10,200	363.33
2004-05-17	1,080	1,084	1,050	1,075	15,200	358.33
2004-05-14	1,100	1,115	1,080	1,115	11,400	371.67
2004-05-13	1,101	1,140	1,100	1,130	15,100	376.67
2004-05-12	1,090	1,120	1,080	1,100	9,400	366.67
2004-05-11	1,036	1,120	1,036	1,085	44,800	361.67
2004-05-10	1,100	1,170	1,001	1,001	31,700	333.67
2004-05-07	1,205	1,205	1,184	1,190	9,800	396.67
2004-05-06	1,201	1,208	1,200	1,206	6,600	402
2004-04-30	1,205	1,205	1,190	1,200	12,400	400
2004-04-28	1,214	1,214	1,203	1,210	9,200	403.33
2004-04-27	1,200	1,217	1,200	1,215	17,500	405
2004-04-26	1,190	1,200	1,190	1,200	11,100	400
2004-04-23	1,189	1,195	1,163	1,190	23,700	396.67
2004-04-22	1,210	1,210	1,188	1,198	17,300	399.33
2004-04-21	1,219	1,219	1,200	1,206	23,300	402
2004-04-20	1,235	1,235	1,206	1,231	9,100	410.33
2004-04-19	1,241	1,250	1,212	1,215	8,000	405
2004-04-16	1,259	1,259	1,230	1,240	7,200	413.33
2004-04-15	1,250	1,260	1,235	1,239	13,600	413
2004-04-14	1,260	1,260	1,244	1,250	12,800	416.67
2004-04-13	1,245	1,276	1,240	1,268	27,000	422.67
2004-04-12	1,220	1,248	1,205	1,240	21,400	413.33
2004-04-09	1,200	1,229	1,200	1,203	16,300	401
2004-04-08	1,247	1,249	1,240	1,249	12,200	416.33
2004-04-07	1,245	1,268	1,230	1,235	14,200	411.67
2004-04-06	1,300	1,300	1,200	1,280	30,400	426.67
2004-04-05	1,290	1,298	1,210	1,295	66,800	431.67
2004-04-02	1,200	1,295	1,180	1,270	80,900	423.33
2004-04-01	1,098	1,170	1,096	1,165	68,100	388.33
2004-03-31	1,082	1,100	1,080	1,096	29,500	365.33
2004-03-30	1,080	1,100	1,078	1,085	30,400	361.67
2004-03-29	1,066	1,079	1,065	1,077	10,600	359
2004-03-26	1,081	1,081	1,065	1,065	17,000	355
2004-03-25	1,083	1,083	1,060	1,061	9,000	353.67
2004-03-24	1,080	1,082	1,054	1,080	11,600	360
2004-03-23	1,052	1,080	1,052	1,080	30,400	360
2004-03-22	1,066	1,066	1,050	1,051	19,300	350.33
2004-03-19	1,080	1,084	1,040	1,070	42,700	356.67
2004-03-18	1,055	1,080	1,054	1,063	20,900	354.33
2004-03-17	1,035	1,050	1,035	1,045	9,900	348.33
2004-03-16	1,030	1,035	1,028	1,035	15,700	345
2004-03-15	1,021	1,035	1,021	1,029	9,200	343
2004-03-12	1,019	1,019	1,005	1,015	8,000	338.33
2004-03-11	1,011	1,020	1,002	1,018	7,800	339.33
2004-03-10	1,016	1,020	1,001	1,010	7,500	336.67
2004-03-09	1,012	1,020	1,012	1,020	3,800	340
2004-03-08	1,020	1,020	1,000	1,005	15,100	335
2004-03-05	1,027	1,029	1,015	1,025	13,900	341.67
2004-03-04	1,046	1,047	1,030	1,047	6,800	349
2004-03-03	1,064	1,080	1,049	1,050	19,200	350
2004-03-02	1,050	1,089	1,050	1,075	25,200	358.33
2004-03-01	985	1,040	985	1,040	14,500	346.67
2004-02-27	1,000	1,000	985	990	8,700	330
2004-02-26	980	1,000	980	990	3,700	330
2004-02-25	1,000	1,000	980	980	10,400	326.67
2004-02-24	1,039	1,039	1,000	1,000	11,400	333.33
2004-02-23	1,009	1,038	1,000	1,038	95,000	346
2004-02-20	997	1,000	991	1,000	12,300	333.33
2004-02-19	990	997	987	997	9,000	332.33
2004-02-18	998	1,000	987	987	16,400	329
2004-02-17	996	999	995	998	10,500	332.67
2004-02-16	998	999	987	999	16,100	333
2004-02-13	970	998	965	990	13,600	330
2004-02-12	1,010	1,010	975	980	30,000	326.67
2004-02-10	1,026	1,040	1,000	1,010	14,400	336.67
2004-02-09	1,020	1,030	1,019	1,025	15,600	341.67
2004-02-06	1,050	1,060	1,030	1,030	10,600	343.33
2004-02-05	1,080	1,080	1,050	1,065	6,500	355
2004-02-04	1,108	1,108	1,060	1,085	11,600	361.67
2004-02-03	1,140	1,140	1,106	1,136	23,900	378.67
2004-02-02	1,140	1,145	1,110	1,145	28,800	381.67
2004-01-30	1,140	1,145	1,140	1,140	23,800	380
2004-01-29	1,140	1,152	1,140	1,140	42,500	380
2004-01-28	1,130	1,147	1,118	1,147	33,000	382.33
2004-01-27	1,130	1,150	1,105	1,109	30,500	369.67
2004-01-26	1,050	1,130	1,011	1,130	28,200	376.67
2004-01-23	1,050	1,050	1,010	1,050	15,400	350
2004-01-22	1,070	1,100	1,070	1,070	12,800	356.67
2004-01-21	1,100	1,135	1,030	1,100	26,000	366.67
2004-01-20	1,050	1,140	1,050	1,110	61,600	370
2004-01-19	993	1,040	990	1,040	42,800	346.67
2004-01-16	980	996	980	993	15,500	331
2004-01-15	978	980	965	967	10,800	322.33
2004-01-14	950	993	950	980	11,800	326.67
2004-01-13	930	958	930	948	17,600	316
2004-01-09	935	938	927	930	6,600	310
2004-01-08	930	940	925	935	8,900	311.67
2004-01-07	929	938	920	925	14,900	308.33
2004-01-06	937	940	930	932	11,200	310.67
2004-01-05	935	935	935	935	4,400	311.67

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

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