9980 MRKホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 148 | 153 | 146 | 153 | 2,500 | 153 |
| 2008-12-29 | 135 | 158 | 134 | 158 | 12,100 | 158 |
| 2008-12-26 | 151 | 168 | 146 | 160 | 13,300 | 160 |
| 2008-12-25 | 125 | 171 | 125 | 171 | 91,200 | 171 |
| 2008-12-24 | 115 | 121 | 113 | 121 | 10,000 | 121 |
| 2008-12-22 | 118 | 119 | 113 | 118 | 7,100 | 118 |
| 2008-12-19 | 118 | 120 | 115 | 119 | 4,400 | 119 |
| 2008-12-18 | 125 | 125 | 117 | 118 | 10,200 | 118 |
| 2008-12-17 | 125 | 127 | 123 | 127 | 8,400 | 127 |
| 2008-12-16 | 120 | 127 | 120 | 127 | 2,500 | 127 |
| 2008-12-15 | 125 | 129 | 124 | 125 | 5,100 | 125 |
| 2008-12-12 | 127 | 127 | 115 | 123 | 8,200 | 123 |
| 2008-12-11 | 128 | 129 | 126 | 128 | 11,300 | 128 |
| 2008-12-10 | 126 | 164 | 124 | 127 | 47,400 | 127 |
| 2008-12-09 | 116 | 125 | 116 | 124 | 72,200 | 124 |
| 2008-12-08 | 110 | 114 | 106 | 114 | 20,500 | 114 |
| 2008-12-05 | 104 | 105 | 103 | 105 | 4,400 | 105 |
| 2008-12-04 | 105 | 105 | 102 | 103 | 11,600 | 103 |
| 2008-12-03 | 110 | 110 | 103 | 105 | 4,500 | 105 |
| 2008-12-02 | 107 | 110 | 103 | 109 | 16,600 | 109 |
| 2008-12-01 | 120 | 121 | 104 | 115 | 66,700 | 115 |
| 2008-11-28 | 121 | 129 | 120 | 120 | 7,300 | 120 |
| 2008-11-27 | 122 | 124 | 120 | 121 | 2,300 | 121 |
| 2008-11-26 | 122 | 122 | 121 | 122 | 5,400 | 122 |
| 2008-11-25 | 121 | 126 | 121 | 122 | 4,500 | 122 |
| 2008-11-21 | 120 | 124 | 120 | 124 | 500 | 124 |
| 2008-11-20 | 137 | 137 | 119 | 120 | 19,400 | 120 |
| 2008-11-19 | 129 | 132 | 125 | 125 | 2,200 | 125 |
| 2008-11-18 | 135 | 135 | 130 | 130 | 3,500 | 130 |
| 2008-11-17 | 137 | 137 | 131 | 131 | 4,100 | 131 |
| 2008-11-14 | 135 | 136 | 135 | 136 | 3,900 | 136 |
| 2008-11-13 | 143 | 143 | 135 | 135 | 1,100 | 135 |
| 2008-11-12 | 141 | 143 | 141 | 143 | 2,000 | 143 |
| 2008-11-11 | 145 | 146 | 135 | 144 | 6,300 | 144 |
| 2008-11-10 | 150 | 150 | 145 | 145 | 52,900 | 145 |
| 2008-11-07 | 138 | 140 | 134 | 137 | 6,200 | 137 |
| 2008-11-06 | 149 | 149 | 138 | 138 | 4,000 | 138 |
| 2008-11-05 | 142 | 142 | 131 | 140 | 5,700 | 140 |
| 2008-11-04 | 131 | 131 | 130 | 130 | 4,600 | 130 |
| 2008-10-31 | 130 | 136 | 130 | 136 | 7,300 | 136 |
| 2008-10-30 | 126 | 129 | 120 | 129 | 11,100 | 129 |
| 2008-10-29 | 126 | 127 | 125 | 126 | 7,700 | 126 |
| 2008-10-28 | 120 | 126 | 120 | 126 | 7,600 | 126 |
| 2008-10-27 | 112 | 124 | 112 | 124 | 14,500 | 124 |
| 2008-10-24 | 129 | 129 | 122 | 127 | 9,700 | 127 |
| 2008-10-23 | 130 | 130 | 127 | 129 | 6,300 | 129 |
| 2008-10-22 | 133 | 133 | 130 | 132 | 4,900 | 132 |
| 2008-10-21 | 132 | 133 | 128 | 133 | 7,800 | 133 |
| 2008-10-20 | 133 | 133 | 130 | 133 | 500 | 133 |
| 2008-10-17 | 131 | 133 | 128 | 129 | 14,400 | 129 |
| 2008-10-16 | 130 | 132 | 130 | 131 | 5,900 | 131 |
| 2008-10-15 | 139 | 139 | 132 | 133 | 10,800 | 133 |
| 2008-10-14 | 137 | 141 | 127 | 134 | 41,800 | 134 |
| 2008-10-10 | 140 | 161 | 140 | 142 | 48,800 | 142 |
| 2008-10-09 | 126 | 140 | 125 | 133 | 32,000 | 133 |
| 2008-10-08 | 120 | 135 | 119 | 125 | 40,300 | 125 |
| 2008-10-07 | 130 | 130 | 100 | 118 | 67,800 | 118 |
| 2008-10-06 | 136 | 142 | 134 | 140 | 37,800 | 140 |
| 2008-10-03 | 176 | 176 | 160 | 160 | 18,700 | 160 |
| 2008-10-02 | 185 | 185 | 179 | 179 | 12,100 | 179 |
| 2008-10-01 | 182 | 185 | 182 | 185 | 9,700 | 185 |
| 2008-09-30 | 190 | 190 | 180 | 183 | 18,500 | 183 |
| 2008-09-29 | 190 | 209 | 188 | 200 | 19,900 | 200 |
| 2008-09-26 | 190 | 192 | 190 | 192 | 600 | 192 |
| 2008-09-25 | 190 | 191 | 190 | 190 | 5,200 | 190 |
| 2008-09-24 | 183 | 193 | 183 | 193 | 8,500 | 193 |
| 2008-09-22 | 200 | 200 | 180 | 185 | 10,900 | 185 |
| 2008-09-19 | 219 | 219 | 200 | 200 | 7,000 | 200 |
| 2008-09-18 | 200 | 205 | 195 | 205 | 7,200 | 205 |
| 2008-09-17 | 200 | 208 | 200 | 200 | 16,200 | 200 |
| 2008-09-16 | 200 | 200 | 189 | 195 | 15,200 | 195 |
| 2008-09-12 | 210 | 214 | 207 | 210 | 11,700 | 210 |
| 2008-09-11 | 210 | 220 | 210 | 220 | 6,600 | 220 |
| 2008-09-10 | 213 | 218 | 210 | 218 | 3,600 | 218 |
| 2008-09-09 | 220 | 221 | 215 | 215 | 14,300 | 215 |
| 2008-09-08 | 210 | 220 | 210 | 220 | 36,000 | 220 |
| 2008-09-05 | 213 | 219 | 200 | 210 | 11,600 | 210 |
| 2008-09-04 | 221 | 221 | 214 | 214 | 8,900 | 214 |
| 2008-09-03 | 230 | 230 | 220 | 220 | 16,000 | 220 |
| 2008-09-02 | 242 | 242 | 241 | 241 | 3,200 | 241 |
| 2008-09-01 | 240 | 240 | 231 | 232 | 12,600 | 232 |
| 2008-08-29 | 231 | 250 | 230 | 250 | 10,700 | 250 |
| 2008-08-28 | 240 | 240 | 230 | 235 | 4,800 | 235 |
| 2008-08-27 | 245 | 245 | 245 | 245 | 1,600 | 245 |
| 2008-08-26 | 250 | 251 | 230 | 251 | 3,400 | 251 |
| 2008-08-25 | 252 | 258 | 250 | 252 | 5,500 | 252 |
| 2008-08-22 | 258 | 258 | 250 | 250 | 4,800 | 250 |
| 2008-08-21 | 255 | 258 | 251 | 258 | 5,700 | 258 |
| 2008-08-20 | 250 | 258 | 248 | 255 | 8,000 | 255 |
| 2008-08-19 | 253 | 255 | 250 | 250 | 6,000 | 250 |
| 2008-08-18 | 258 | 258 | 250 | 250 | 10,500 | 250 |
| 2008-08-15 | 259 | 259 | 248 | 248 | 5,900 | 248 |
| 2008-08-14 | 250 | 252 | 248 | 248 | 7,100 | 248 |
| 2008-08-13 | 251 | 255 | 249 | 254 | 6,300 | 254 |
| 2008-08-12 | 257 | 275 | 248 | 270 | 42,600 | 270 |
| 2008-08-11 | 248 | 248 | 246 | 247 | 4,300 | 247 |
| 2008-08-08 | 244 | 245 | 240 | 245 | 11,000 | 245 |
| 2008-08-07 | 241 | 241 | 239 | 239 | 10,700 | 239 |
| 2008-08-06 | 243 | 245 | 235 | 240 | 13,400 | 240 |
| 2008-08-05 | 239 | 243 | 239 | 243 | 7,400 | 243 |
| 2008-08-04 | 244 | 244 | 231 | 239 | 20,400 | 239 |
| 2008-08-01 | 238 | 244 | 238 | 244 | 13,800 | 244 |
| 2008-07-31 | 244 | 245 | 242 | 244 | 3,700 | 244 |
| 2008-07-30 | 241 | 246 | 241 | 244 | 1,400 | 244 |
| 2008-07-29 | 245 | 246 | 240 | 241 | 7,100 | 241 |
| 2008-07-28 | 240 | 243 | 239 | 243 | 4,800 | 243 |
| 2008-07-25 | 243 | 243 | 236 | 239 | 10,300 | 239 |
| 2008-07-24 | 235 | 243 | 235 | 238 | 28,000 | 238 |
| 2008-07-23 | 250 | 250 | 248 | 248 | 7,300 | 248 |
| 2008-07-22 | 241 | 241 | 235 | 235 | 10,900 | 235 |
| 2008-07-18 | 240 | 241 | 235 | 241 | 7,600 | 241 |
| 2008-07-17 | 235 | 238 | 235 | 238 | 6,300 | 238 |
| 2008-07-16 | 230 | 235 | 228 | 235 | 5,700 | 235 |
| 2008-07-15 | 231 | 238 | 227 | 230 | 15,100 | 230 |
| 2008-07-14 | 230 | 236 | 225 | 231 | 17,500 | 231 |
| 2008-07-11 | 218 | 229 | 218 | 229 | 30,000 | 229 |
| 2008-07-10 | 242 | 242 | 218 | 230 | 82,000 | 230 |
| 2008-07-09 | 252 | 252 | 252 | 252 | 48,300 | 252 |
| 2008-07-08 | 332 | 335 | 330 | 332 | 19,000 | 332 |
| 2008-07-07 | 321 | 331 | 321 | 330 | 12,200 | 330 |
| 2008-07-04 | 323 | 323 | 319 | 320 | 5,800 | 320 |
| 2008-07-03 | 322 | 324 | 318 | 323 | 9,000 | 323 |
| 2008-07-02 | 329 | 329 | 323 | 323 | 7,900 | 323 |
| 2008-07-01 | 320 | 345 | 319 | 324 | 67,300 | 324 |
| 2008-06-30 | 311 | 316 | 311 | 316 | 4,700 | 316 |
| 2008-06-27 | 311 | 315 | 311 | 315 | 21,000 | 315 |
| 2008-06-26 | 315 | 317 | 312 | 313 | 11,800 | 313 |
| 2008-06-25 | 316 | 316 | 311 | 315 | 14,900 | 315 |
| 2008-06-24 | 320 | 324 | 315 | 318 | 22,800 | 318 |
| 2008-06-23 | 318 | 326 | 311 | 324 | 20,200 | 324 |
| 2008-06-20 | 315 | 318 | 309 | 318 | 21,100 | 318 |
| 2008-06-19 | 317 | 319 | 312 | 314 | 19,600 | 314 |
| 2008-06-18 | 319 | 319 | 313 | 313 | 10,800 | 313 |
| 2008-06-17 | 312 | 319 | 311 | 319 | 16,100 | 319 |
| 2008-06-16 | 307 | 313 | 307 | 313 | 11,600 | 313 |
| 2008-06-13 | 309 | 309 | 307 | 309 | 2,900 | 309 |
| 2008-06-12 | 310 | 310 | 307 | 307 | 5,500 | 307 |
| 2008-06-11 | 311 | 312 | 310 | 312 | 3,700 | 312 |
| 2008-06-10 | 310 | 312 | 309 | 310 | 8,700 | 310 |
| 2008-06-09 | 310 | 312 | 306 | 310 | 97,700 | 310 |
| 2008-06-06 | 307 | 310 | 306 | 310 | 11,400 | 310 |
| 2008-06-05 | 306 | 307 | 305 | 307 | 4,800 | 307 |
| 2008-06-04 | 306 | 307 | 305 | 306 | 18,800 | 306 |
| 2008-06-03 | 310 | 310 | 306 | 308 | 8,700 | 308 |
| 2008-06-02 | 309 | 310 | 305 | 308 | 18,500 | 308 |
| 2008-05-30 | 310 | 310 | 307 | 308 | 11,400 | 308 |
| 2008-05-29 | 306 | 310 | 306 | 310 | 9,800 | 310 |
| 2008-05-28 | 310 | 310 | 307 | 310 | 3,300 | 310 |
| 2008-05-27 | 311 | 311 | 308 | 310 | 7,800 | 310 |
| 2008-05-26 | 310 | 314 | 305 | 311 | 12,800 | 311 |
| 2008-05-23 | 307 | 309 | 307 | 309 | 7,900 | 309 |
| 2008-05-22 | 308 | 309 | 307 | 307 | 7,600 | 307 |
| 2008-05-21 | 310 | 313 | 305 | 312 | 24,600 | 312 |
| 2008-05-20 | 309 | 309 | 307 | 308 | 5,500 | 308 |
| 2008-05-19 | 310 | 310 | 306 | 309 | 4,800 | 309 |
| 2008-05-16 | 310 | 312 | 310 | 312 | 3,700 | 312 |
| 2008-05-15 | 305 | 314 | 305 | 310 | 11,800 | 310 |
| 2008-05-14 | 315 | 315 | 300 | 314 | 32,200 | 314 |
| 2008-05-13 | 315 | 315 | 314 | 315 | 5,100 | 315 |
| 2008-05-12 | 306 | 314 | 306 | 314 | 5,400 | 314 |
| 2008-05-09 | 310 | 311 | 306 | 309 | 20,100 | 309 |
| 2008-05-08 | 309 | 311 | 309 | 309 | 34,000 | 309 |
| 2008-05-07 | 305 | 309 | 301 | 309 | 12,100 | 309 |
| 2008-05-02 | 306 | 306 | 295 | 305 | 8,200 | 305 |
| 2008-05-01 | 306 | 306 | 305 | 306 | 4,000 | 306 |
| 2008-04-30 | 303 | 303 | 300 | 302 | 3,600 | 302 |
| 2008-04-28 | 300 | 304 | 299 | 304 | 9,400 | 304 |
| 2008-04-25 | 304 | 304 | 300 | 300 | 11,100 | 300 |
| 2008-04-24 | 304 | 306 | 304 | 304 | 5,900 | 304 |
| 2008-04-23 | 305 | 310 | 305 | 305 | 10,900 | 305 |
| 2008-04-22 | 303 | 308 | 303 | 308 | 2,300 | 308 |
| 2008-04-21 | 308 | 308 | 305 | 306 | 6,900 | 306 |
| 2008-04-18 | 302 | 307 | 302 | 307 | 6,000 | 307 |
| 2008-04-17 | 300 | 302 | 300 | 302 | 8,800 | 302 |
| 2008-04-16 | 300 | 302 | 299 | 300 | 8,000 | 300 |
| 2008-04-15 | 299 | 304 | 293 | 293 | 20,400 | 293 |
| 2008-04-14 | 300 | 302 | 293 | 302 | 15,300 | 302 |
| 2008-04-11 | 317 | 317 | 302 | 302 | 16,600 | 302 |
| 2008-04-10 | 306 | 320 | 303 | 311 | 29,700 | 311 |
| 2008-04-09 | 298 | 306 | 290 | 303 | 30,200 | 303 |
| 2008-04-08 | 280 | 300 | 276 | 283 | 25,900 | 283 |
| 2008-04-07 | 278 | 281 | 270 | 275 | 22,200 | 275 |
| 2008-04-04 | 277 | 281 | 277 | 281 | 2,400 | 281 |
| 2008-04-03 | 280 | 283 | 275 | 279 | 24,600 | 279 |
| 2008-04-02 | 285 | 286 | 280 | 282 | 7,600 | 282 |
| 2008-04-01 | 285 | 285 | 279 | 285 | 7,600 | 285 |
| 2008-03-31 | 281 | 289 | 281 | 287 | 8,100 | 287 |
| 2008-03-28 | 283 | 285 | 280 | 285 | 10,600 | 285 |
| 2008-03-27 | 284 | 290 | 284 | 288 | 10,900 | 288 |
| 2008-03-26 | 270 | 284 | 270 | 284 | 34,800 | 284 |
| 2008-03-25 | 290 | 295 | 280 | 295 | 11,400 | 295 |
| 2008-03-24 | 291 | 298 | 287 | 295 | 13,400 | 295 |
| 2008-03-21 | 300 | 304 | 293 | 297 | 12,200 | 297 |
| 2008-03-19 | 288 | 300 | 288 | 300 | 9,400 | 300 |
| 2008-03-18 | 287 | 291 | 287 | 287 | 9,100 | 287 |
| 2008-03-17 | 287 | 291 | 270 | 279 | 20,300 | 279 |
| 2008-03-14 | 300 | 302 | 297 | 297 | 17,500 | 297 |
| 2008-03-13 | 304 | 304 | 298 | 300 | 10,800 | 300 |
| 2008-03-12 | 322 | 322 | 298 | 309 | 39,500 | 309 |
| 2008-03-11 | 303 | 315 | 298 | 312 | 21,300 | 312 |
| 2008-03-10 | 320 | 320 | 310 | 310 | 31,700 | 310 |
| 2008-03-07 | 304 | 310 | 304 | 310 | 14,000 | 310 |
| 2008-03-06 | 303 | 307 | 300 | 304 | 13,400 | 304 |
| 2008-03-05 | 310 | 310 | 301 | 304 | 13,800 | 304 |
| 2008-03-04 | 318 | 318 | 305 | 306 | 3,000 | 306 |
| 2008-03-03 | 320 | 320 | 308 | 308 | 9,800 | 308 |
| 2008-02-29 | 307 | 320 | 305 | 320 | 14,600 | 320 |
| 2008-02-28 | 316 | 316 | 305 | 309 | 12,800 | 309 |
| 2008-02-27 | 313 | 319 | 307 | 319 | 4,800 | 319 |
| 2008-02-26 | 321 | 321 | 303 | 313 | 5,300 | 313 |
| 2008-02-25 | 325 | 327 | 323 | 323 | 11,500 | 323 |
| 2008-02-22 | 322 | 327 | 322 | 324 | 9,100 | 324 |
| 2008-02-21 | 328 | 328 | 322 | 322 | 8,200 | 322 |
| 2008-02-20 | 320 | 328 | 320 | 328 | 8,200 | 328 |
| 2008-02-19 | 320 | 328 | 320 | 328 | 7,700 | 328 |
| 2008-02-18 | 323 | 324 | 320 | 324 | 3,600 | 324 |
| 2008-02-15 | 320 | 328 | 319 | 328 | 4,600 | 328 |
| 2008-02-14 | 323 | 325 | 320 | 324 | 7,200 | 324 |
| 2008-02-13 | 319 | 324 | 319 | 323 | 2,900 | 323 |
| 2008-02-12 | 329 | 330 | 320 | 321 | 20,000 | 321 |
| 2008-02-08 | 328 | 329 | 328 | 329 | 13,300 | 329 |
| 2008-02-07 | 315 | 315 | 313 | 314 | 4,500 | 314 |
| 2008-02-06 | 321 | 321 | 311 | 313 | 11,800 | 313 |
| 2008-02-05 | 328 | 330 | 328 | 329 | 5,600 | 329 |
| 2008-02-04 | 341 | 341 | 328 | 330 | 6,800 | 330 |
| 2008-02-01 | 323 | 339 | 323 | 338 | 22,600 | 338 |
| 2008-01-31 | 319 | 324 | 305 | 324 | 4,900 | 324 |
| 2008-01-30 | 319 | 327 | 319 | 324 | 8,100 | 324 |
| 2008-01-29 | 305 | 319 | 305 | 317 | 12,500 | 317 |
| 2008-01-28 | 307 | 316 | 307 | 316 | 10,100 | 316 |
| 2008-01-25 | 307 | 317 | 307 | 317 | 10,900 | 317 |
| 2008-01-24 | 307 | 307 | 301 | 306 | 6,100 | 306 |
| 2008-01-23 | 294 | 301 | 294 | 297 | 15,600 | 297 |
| 2008-01-22 | 300 | 302 | 294 | 302 | 22,200 | 302 |
| 2008-01-21 | 302 | 308 | 301 | 301 | 11,300 | 301 |
| 2008-01-18 | 308 | 308 | 295 | 304 | 10,300 | 304 |
| 2008-01-17 | 291 | 308 | 291 | 295 | 14,700 | 295 |
| 2008-01-16 | 321 | 321 | 286 | 306 | 31,800 | 306 |
| 2008-01-15 | 333 | 335 | 323 | 323 | 11,900 | 323 |
| 2008-01-11 | 342 | 342 | 330 | 333 | 5,100 | 333 |
| 2008-01-10 | 336 | 340 | 330 | 337 | 26,500 | 337 |
| 2008-01-09 | 349 | 349 | 334 | 343 | 16,300 | 343 |
| 2008-01-08 | 349 | 351 | 339 | 349 | 23,500 | 349 |
| 2008-01-07 | 333 | 340 | 332 | 339 | 8,800 | 339 |
| 2008-01-04 | 338 | 340 | 333 | 336 | 6,600 | 336 |
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
