9980 MRKホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	384	390	382	389	39,500	389
2006-12-28	404	410	394	397	36,200	397
2006-12-27	395	406	386	400	74,900	400
2006-12-26	377	400	377	382	100,500	382
2006-12-25	390	390	377	377	61,700	377
2006-12-22	385	390	381	390	42,200	390
2006-12-21	386	387	376	387	25,900	387
2006-12-20	390	399	387	387	100,700	387
2006-12-19	390	397	390	395	59,600	395
2006-12-18	398	399	385	391	78,200	391
2006-12-15	410	410	393	398	83,900	398
2006-12-14	428	434	410	412	75,700	412
2006-12-13	439	439	420	426	90,100	426
2006-12-12	414	445	410	441	200,100	441
2006-12-11	392	416	392	410	121,600	410
2006-12-08	369	400	366	390	111,300	390
2006-12-07	352	365	352	365	46,700	365
2006-12-06	348	354	348	350	15,900	350
2006-12-05	355	357	348	348	38,300	348
2006-12-04	350	355	348	354	25,400	354
2006-12-01	334	348	334	348	39,400	348
2006-11-30	335	343	334	343	18,100	343
2006-11-29	329	339	329	338	29,000	338
2006-11-28	340	342	337	342	15,600	342
2006-11-27	341	344	340	342	14,300	342
2006-11-24	340	345	338	341	24,500	341
2006-11-22	342	350	340	350	11,400	350
2006-11-21	348	357	334	357	21,600	357
2006-11-20	365	370	358	365	42,400	365
2006-11-17	360	370	360	368	42,800	368
2006-11-16	350	360	348	360	43,800	360
2006-11-15	345	352	345	351	22,300	351
2006-11-14	335	360	335	345	40,400	345
2006-11-13	324	335	312	335	31,800	335
2006-11-10	316	324	314	324	24,200	324
2006-11-09	324	324	310	320	39,700	320
2006-11-08	350	350	320	324	64,300	324
2006-11-07	354	355	351	352	27,900	352
2006-11-06	364	364	355	358	20,300	358
2006-11-02	363	366	360	364	22,200	364
2006-11-01	362	370	362	368	15,600	368
2006-10-31	371	373	362	367	19,600	367
2006-10-30	370	371	366	371	18,600	371
2006-10-27	367	370	366	370	28,700	370
2006-10-26	372	372	368	369	39,500	369
2006-10-25	375	375	371	374	22,300	374
2006-10-24	373	375	373	374	11,500	374
2006-10-23	374	376	370	370	20,000	370
2006-10-20	370	372	369	372	15,200	372
2006-10-19	367	370	367	370	17,200	370
2006-10-18	366	372	366	368	41,700	368
2006-10-17	372	376	370	376	58,400	376
2006-10-16	375	377	370	372	47,100	372
2006-10-13	379	379	371	377	25,400	377
2006-10-12	370	380	360	380	66,800	380
2006-10-11	408	409	393	401	49,500	401
2006-10-10	413	415	410	415	28,200	415
2006-10-06	412	414	410	413	9,700	413
2006-10-05	415	416	410	411	15,000	411
2006-10-04	415	423	410	415	27,800	415
2006-10-03	416	420	413	414	37,800	414
2006-10-02	418	422	415	415	30,200	415
2006-09-29	417	421	417	421	21,100	421
2006-09-28	412	421	412	420	23,000	420
2006-09-27	421	425	415	425	34,400	425
2006-09-26	427	434	415	425	30,900	425
2006-09-25	430	435	426	427	16,600	427
2006-09-22	430	436	426	436	22,600	436
2006-09-21	433	448	428	428	18,100	428
2006-09-20	435	460	435	448	62,800	448
2006-09-19	423	448	422	448	29,900	448
2006-09-15	430	443	424	427	11,900	427
2006-09-14	439	449	435	444	15,100	444
2006-09-13	447	452	438	450	19,800	450
2006-09-12	452	454	443	452	20,500	452
2006-09-11	451	454	450	452	32,200	452
2006-09-08	430	450	430	445	53,200	445
2006-09-07	421	434	420	430	44,500	430
2006-09-06	434	440	430	435	32,400	435
2006-09-05	439	440	431	440	32,300	440
2006-09-04	443	455	441	445	42,400	445
2006-09-01	460	462	450	460	43,500	460
2006-08-31	470	471	464	468	31,700	468
2006-08-30	475	480	470	475	46,300	475
2006-08-29	475	477	456	476	51,200	476
2006-08-28	452	483	445	481	140,900	481
2006-08-25	483	485	479	484	111,600	484
2006-08-24	477	485	477	477	53,800	477
2006-08-23	479	489	475	478	70,200	478
2006-08-22	495	499	475	489	158,000	489
2006-08-21	500	502	496	497	89,700	497
2006-08-18	502	503	497	502	60,100	502
2006-08-17	498	504	491	503	73,900	503
2006-08-16	477	489	467	489	72,300	489
2006-08-15	477	480	462	477	106,400	477
2006-08-14	475	479	461	467	66,400	467
2006-08-11	460	470	452	469	47,800	469
2006-08-10	449	458	446	454	34,800	454
2006-08-09	446	448	445	446	24,900	446
2006-08-08	435	447	435	442	42,100	442
2006-08-07	452	452	432	434	67,400	434
2006-08-04	450	450	440	441	53,200	441
2006-08-03	450	454	443	450	37,400	450
2006-08-02	440	449	430	440	41,200	440
2006-08-01	449	451	440	444	25,500	444
2006-07-31	451	464	443	449	46,600	449
2006-07-28	451	457	445	456	17,800	456
2006-07-27	440	460	425	458	57,000	458
2006-07-26	470	470	440	460	48,600	460
2006-07-25	462	479	454	473	71,400	473
2006-07-24	420	455	419	453	55,000	453
2006-07-21	404	420	398	420	40,900	420
2006-07-20	398	404	392	404	43,900	404
2006-07-19	385	398	380	386	72,600	386
2006-07-18	398	405	385	398	134,200	398
2006-07-14	400	406	394	405	124,400	405
2006-07-13	411	422	402	408	187,300	408
2006-07-12	453	454	430	430	100,300	430
2006-07-11	469	469	453	459	34,200	459
2006-07-10	456	473	450	471	144,200	471
2006-07-07	500	500	482	491	56,100	491
2006-07-06	501	505	495	501	67,600	501
2006-07-05	499	504	492	500	85,600	500
2006-07-04	485	491	483	490	67,700	490
2006-07-03	482	485	481	482	54,000	482
2006-06-30	495	495	477	481	53,700	481
2006-06-29	463	498	460	475	102,200	475
2006-06-28	460	460	454	460	93,700	460
2006-06-27	486	488	462	469	169,300	469
2006-06-26	493	495	490	490	75,200	490
2006-06-23	491	498	491	497	42,900	497
2006-06-22	501	504	493	493	124,900	493
2006-06-21	500	503	500	500	61,300	500
2006-06-20	501	505	500	503	56,900	503
2006-06-19	504	508	500	501	138,700	501
2006-06-16	510	520	501	503	132,600	503
2006-06-15	526	526	503	507	79,500	507
2006-06-14	511	530	503	507	125,700	507
2006-06-13	532	550	515	516	44,200	516
2006-06-12	512	524	510	522	41,200	522
2006-06-09	492	500	490	500	168,400	500
2006-06-08	534	534	490	499	147,500	499
2006-06-07	560	560	534	534	85,700	534
2006-06-06	585	585	561	565	83,100	565
2006-06-05	580	599	580	587	29,500	587
2006-06-02	601	605	580	596	73,600	596
2006-06-01	612	615	602	602	25,900	602
2006-05-31	615	616	610	611	28,800	611
2006-05-30	625	625	617	617	27,200	617
2006-05-29	620	620	617	618	26,800	618
2006-05-26	615	620	614	618	8,000	618
2006-05-25	615	623	615	615	11,000	615
2006-05-24	618	621	614	616	15,300	616
2006-05-23	620	623	618	618	37,800	618
2006-05-22	620	639	620	626	29,600	626
2006-05-19	606	620	605	619	38,400	619
2006-05-18	604	606	602	605	35,100	605
2006-05-17	609	613	603	606	53,300	606
2006-05-16	620	620	606	606	79,900	606
2006-05-15	609	619	605	616	86,400	616
2006-05-12	611	620	601	609	173,300	609
2006-05-11	643	643	610	610	137,800	610
2006-05-10	664	664	640	642	96,500	642
2006-05-09	665	666	650	664	86,600	664
2006-05-08	672	673	664	665	106,600	665
2006-05-02	672	672	671	672	28,300	672
2006-05-01	670	683	670	671	41,400	671
2006-04-28	662	674	661	665	75,700	665
2006-04-27	663	680	663	677	39,600	677
2006-04-26	678	679	660	663	84,800	663
2006-04-25	679	680	673	677	20,500	677
2006-04-24	674	683	670	671	56,200	671
2006-04-21	684	685	671	674	87,800	674
2006-04-20	689	689	684	685	101,500	685
2006-04-19	694	694	688	689	55,400	689
2006-04-18	693	695	689	693	71,200	693
2006-04-17	705	705	691	696	86,300	696
2006-04-14	703	712	700	706	89,700	706
2006-04-13	692	708	692	702	70,000	702
2006-04-12	705	710	690	691	404,800	691
2006-04-11	723	728	721	725	200,100	725
2006-04-10	716	723	716	721	189,700	721
2006-04-07	723	723	715	716	118,500	716
2006-04-06	723	725	722	722	194,800	722
2006-04-05	720	725	719	723	254,000	723
2006-04-04	724	728	718	719	163,400	719
2006-04-03	711	724	710	716	198,000	716
2006-03-31	705	705	696	702	115,500	702
2006-03-30	690	705	690	700	155,700	700
2006-03-29	681	688	680	685	204,700	685
2006-03-28	672	680	668	675	142,400	675
2006-03-27	665	670	665	668	105,400	668
2006-03-24	672	672	657	664	143,800	664
2006-03-23	684	693	672	673	130,000	673
2006-03-22	697	698	680	684	121,600	684
2006-03-20	700	703	693	697	98,200	697
2006-03-17	710	713	698	700	92,500	700
2006-03-16	713	715	705	710	57,900	710
2006-03-15	724	724	707	708	46,300	708
2006-03-14	725	725	712	721	44,600	721
2006-03-13	720	725	718	718	88,200	718
2006-03-10	695	713	695	713	90,900	713
2006-03-09	680	693	675	687	47,000	687
2006-03-08	680	699	680	681	77,500	681
2006-03-07	707	715	690	698	73,400	698
2006-03-06	700	725	700	705	45,500	705
2006-03-03	719	720	698	710	41,300	710
2006-03-02	722	730	703	729	79,900	729
2006-03-01	713	735	712	713	71,100	713
2006-02-28	745	750	711	727	99,600	727
2006-02-27	755	765	746	749	71,100	749
2006-02-24	759	775	721	752	184,800	752
2006-02-23	700	760	698	760	237,000	760
2006-02-22	650	720	632	698	506,200	698
2006-02-21	675	675	675	675	65,600	675
2006-02-20	775	775	775	775	26,200	775
2006-02-17	899	900	875	875	42,400	875
2006-02-16	910	910	895	895	41,500	895
2006-02-15	922	922	904	904	73,800	904
2006-02-14	890	900	872	900	61,800	900
2006-02-13	915	915	892	892	77,700	892
2006-02-10	931	934	920	920	64,800	920
2006-02-09	935	938	930	931	34,800	931
2006-02-08	941	947	930	940	82,600	940
2006-02-07	955	959	946	951	43,200	951
2006-02-06	940	960	931	960	145,100	960
2006-02-03	934	941	932	940	83,400	940
2006-02-02	934	943	932	933	49,000	933
2006-02-01	945	945	925	934	74,800	934
2006-01-31	961	965	951	951	54,600	951
2006-01-30	941	960	940	960	111,800	960
2006-01-27	920	942	918	942	135,800	942
2006-01-26	931	931	921	926	123,000	926
2006-01-25	924	934	924	926	62,500	926
2006-01-24	920	926	916	923	93,600	923
2006-01-23	930	930	918	922	65,600	922
2006-01-20	949	950	930	939	148,700	939
2006-01-19	890	935	880	921	171,800	921
2006-01-18	950	950	881	900	226,600	900
2006-01-17	978	982	956	963	148,300	963
2006-01-16	951	983	950	982	256,000	982
2006-01-13	925	930	922	924	66,800	924
2006-01-12	938	940	925	925	140,700	925
2006-01-11	940	942	933	937	92,800	937
2006-01-10	939	946	933	937	146,500	937
2006-01-06	919	932	918	929	112,000	929
2006-01-05	899	919	894	914	157,300	914
2006-01-04	900	905	890	899	201,900	899

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06月
日	月	火	水	木	金	土
« 05月31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