9980 MRKホールディングス(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 132 | 132 | 129 | 130 | 14,400 | 130 |
2009-12-29 | 130 | 131 | 128 | 131 | 8,400 | 131 |
2009-12-28 | 133 | 133 | 131 | 132 | 4,700 | 132 |
2009-12-25 | 133 | 133 | 129 | 131 | 94,700 | 131 |
2009-12-24 | 127 | 133 | 127 | 133 | 25,400 | 133 |
2009-12-22 | 129 | 130 | 126 | 130 | 33,600 | 130 |
2009-12-21 | 129 | 129 | 125 | 126 | 9,100 | 126 |
2009-12-18 | 127 | 130 | 126 | 130 | 11,500 | 130 |
2009-12-17 | 128 | 130 | 127 | 129 | 7,400 | 129 |
2009-12-16 | 125 | 129 | 125 | 129 | 10,400 | 129 |
2009-12-15 | 124 | 126 | 123 | 125 | 14,900 | 125 |
2009-12-14 | 124 | 126 | 124 | 125 | 5,800 | 125 |
2009-12-11 | 125 | 127 | 125 | 126 | 6,300 | 126 |
2009-12-10 | 126 | 127 | 124 | 125 | 16,300 | 125 |
2009-12-09 | 130 | 130 | 126 | 127 | 10,200 | 127 |
2009-12-08 | 133 | 134 | 130 | 130 | 76,600 | 130 |
2009-12-07 | 131 | 133 | 131 | 133 | 15,300 | 133 |
2009-12-04 | 129 | 132 | 129 | 131 | 17,700 | 131 |
2009-12-03 | 129 | 130 | 128 | 129 | 9,800 | 129 |
2009-12-02 | 132 | 135 | 128 | 131 | 19,600 | 131 |
2009-12-01 | 128 | 131 | 127 | 131 | 18,700 | 131 |
2009-11-30 | 125 | 127 | 125 | 127 | 2,600 | 127 |
2009-11-27 | 125 | 127 | 125 | 125 | 6,600 | 125 |
2009-11-26 | 126 | 128 | 123 | 128 | 8,600 | 128 |
2009-11-25 | 124 | 127 | 124 | 124 | 3,900 | 124 |
2009-11-24 | 126 | 126 | 123 | 124 | 1,800 | 124 |
2009-11-20 | 121 | 123 | 119 | 123 | 9,900 | 123 |
2009-11-19 | 123 | 123 | 122 | 122 | 9,600 | 122 |
2009-11-18 | 125 | 125 | 117 | 125 | 18,200 | 125 |
2009-11-17 | 125 | 128 | 124 | 128 | 6,000 | 128 |
2009-11-16 | 126 | 129 | 126 | 127 | 4,000 | 127 |
2009-11-13 | 127 | 129 | 127 | 127 | 1,300 | 127 |
2009-11-12 | 131 | 132 | 127 | 132 | 8,800 | 132 |
2009-11-11 | 133 | 133 | 132 | 133 | 5,700 | 133 |
2009-11-10 | 136 | 136 | 133 | 135 | 6,700 | 135 |
2009-11-09 | 135 | 136 | 135 | 136 | 47,300 | 136 |
2009-11-06 | 135 | 136 | 133 | 135 | 9,200 | 135 |
2009-11-05 | 132 | 135 | 132 | 134 | 14,200 | 134 |
2009-11-04 | 130 | 133 | 129 | 132 | 7,200 | 132 |
2009-11-02 | 130 | 132 | 130 | 132 | 5,700 | 132 |
2009-10-30 | 135 | 136 | 132 | 132 | 21,800 | 132 |
2009-10-29 | 127 | 139 | 127 | 134 | 61,100 | 134 |
2009-10-28 | 127 | 127 | 126 | 127 | 5,400 | 127 |
2009-10-27 | 128 | 128 | 127 | 127 | 11,700 | 127 |
2009-10-26 | 128 | 129 | 126 | 129 | 21,200 | 129 |
2009-10-23 | 128 | 128 | 126 | 128 | 15,600 | 128 |
2009-10-22 | 128 | 129 | 127 | 129 | 3,800 | 129 |
2009-10-21 | 128 | 129 | 128 | 129 | 2,900 | 129 |
2009-10-20 | 130 | 130 | 129 | 130 | 4,600 | 130 |
2009-10-19 | 126 | 129 | 126 | 129 | 6,900 | 129 |
2009-10-16 | 128 | 128 | 126 | 126 | 6,600 | 126 |
2009-10-15 | 126 | 128 | 125 | 128 | 48,800 | 128 |
2009-10-14 | 132 | 133 | 130 | 131 | 4,700 | 131 |
2009-10-13 | 134 | 134 | 132 | 133 | 21,200 | 133 |
2009-10-09 | 136 | 136 | 132 | 134 | 20,500 | 134 |
2009-10-08 | 132 | 135 | 132 | 135 | 57,000 | 135 |
2009-10-07 | 130 | 131 | 128 | 131 | 10,500 | 131 |
2009-10-06 | 126 | 131 | 126 | 131 | 20,500 | 131 |
2009-10-05 | 125 | 127 | 125 | 127 | 1,500 | 127 |
2009-10-02 | 123 | 128 | 123 | 128 | 8,700 | 128 |
2009-10-01 | 126 | 127 | 125 | 127 | 5,900 | 127 |
2009-09-30 | 127 | 127 | 124 | 126 | 5,500 | 126 |
2009-09-29 | 129 | 129 | 124 | 128 | 14,400 | 128 |
2009-09-28 | 125 | 128 | 124 | 124 | 3,300 | 124 |
2009-09-25 | 128 | 128 | 122 | 124 | 9,700 | 124 |
2009-09-24 | 128 | 128 | 127 | 127 | 10,600 | 127 |
2009-09-18 | 128 | 129 | 127 | 128 | 6,200 | 128 |
2009-09-17 | 131 | 131 | 126 | 128 | 9,900 | 128 |
2009-09-16 | 131 | 132 | 128 | 131 | 4,400 | 131 |
2009-09-15 | 130 | 131 | 129 | 130 | 22,700 | 130 |
2009-09-14 | 132 | 134 | 130 | 132 | 6,500 | 132 |
2009-09-11 | 135 | 135 | 133 | 135 | 2,200 | 135 |
2009-09-10 | 133 | 136 | 131 | 135 | 12,300 | 135 |
2009-09-09 | 130 | 135 | 130 | 133 | 11,800 | 133 |
2009-09-08 | 134 | 135 | 132 | 133 | 47,600 | 133 |
2009-09-07 | 130 | 134 | 128 | 134 | 17,900 | 134 |
2009-09-04 | 131 | 131 | 130 | 130 | 14,900 | 130 |
2009-09-03 | 130 | 131 | 130 | 131 | 9,500 | 131 |
2009-09-02 | 130 | 130 | 127 | 128 | 13,700 | 128 |
2009-09-01 | 131 | 131 | 128 | 130 | 11,200 | 130 |
2009-08-31 | 132 | 133 | 130 | 132 | 24,000 | 132 |
2009-08-28 | 134 | 134 | 132 | 132 | 19,300 | 132 |
2009-08-27 | 135 | 135 | 133 | 134 | 9,700 | 134 |
2009-08-26 | 135 | 136 | 134 | 134 | 8,900 | 134 |
2009-08-25 | 137 | 138 | 136 | 137 | 16,400 | 137 |
2009-08-24 | 135 | 137 | 135 | 137 | 20,100 | 137 |
2009-08-21 | 134 | 136 | 134 | 136 | 22,700 | 136 |
2009-08-20 | 137 | 137 | 135 | 137 | 7,700 | 137 |
2009-08-19 | 137 | 137 | 136 | 137 | 10,400 | 137 |
2009-08-18 | 136 | 137 | 135 | 137 | 10,600 | 137 |
2009-08-17 | 140 | 140 | 137 | 138 | 24,500 | 138 |
2009-08-14 | 138 | 140 | 138 | 140 | 11,300 | 140 |
2009-08-13 | 140 | 141 | 138 | 138 | 6,000 | 138 |
2009-08-12 | 139 | 139 | 137 | 139 | 7,600 | 139 |
2009-08-11 | 141 | 141 | 136 | 139 | 17,700 | 139 |
2009-08-10 | 140 | 144 | 139 | 140 | 71,200 | 140 |
2009-08-07 | 138 | 140 | 138 | 140 | 11,400 | 140 |
2009-08-06 | 139 | 139 | 137 | 137 | 17,000 | 137 |
2009-08-05 | 134 | 138 | 134 | 137 | 24,800 | 137 |
2009-08-04 | 133 | 134 | 133 | 134 | 3,500 | 134 |
2009-08-03 | 132 | 134 | 132 | 133 | 5,700 | 133 |
2009-07-31 | 134 | 134 | 131 | 133 | 12,300 | 133 |
2009-07-30 | 134 | 134 | 132 | 134 | 3,800 | 134 |
2009-07-29 | 132 | 133 | 132 | 133 | 4,200 | 133 |
2009-07-28 | 133 | 135 | 131 | 132 | 9,700 | 132 |
2009-07-27 | 130 | 132 | 130 | 131 | 21,000 | 131 |
2009-07-24 | 129 | 130 | 129 | 130 | 2,900 | 130 |
2009-07-23 | 130 | 131 | 129 | 130 | 4,200 | 130 |
2009-07-22 | 130 | 132 | 128 | 132 | 13,900 | 132 |
2009-07-21 | 127 | 129 | 126 | 128 | 7,500 | 128 |
2009-07-17 | 128 | 128 | 125 | 127 | 4,900 | 127 |
2009-07-16 | 130 | 130 | 124 | 129 | 7,900 | 129 |
2009-07-15 | 123 | 128 | 123 | 128 | 3,600 | 128 |
2009-07-14 | 130 | 130 | 119 | 122 | 26,400 | 122 |
2009-07-13 | 131 | 132 | 121 | 124 | 45,500 | 124 |
2009-07-10 | 131 | 137 | 131 | 134 | 27,400 | 134 |
2009-07-09 | 142 | 142 | 135 | 139 | 28,100 | 139 |
2009-07-08 | 144 | 146 | 143 | 144 | 60,500 | 144 |
2009-07-07 | 144 | 144 | 141 | 144 | 22,200 | 144 |
2009-07-06 | 143 | 145 | 142 | 145 | 8,800 | 145 |
2009-07-03 | 146 | 146 | 141 | 146 | 24,000 | 146 |
2009-07-02 | 150 | 152 | 145 | 146 | 42,500 | 146 |
2009-07-01 | 150 | 150 | 143 | 149 | 53,800 | 149 |
2009-06-30 | 138 | 146 | 138 | 145 | 107,300 | 145 |
2009-06-29 | 137 | 138 | 136 | 136 | 14,400 | 136 |
2009-06-26 | 138 | 139 | 137 | 138 | 16,100 | 138 |
2009-06-25 | 137 | 138 | 136 | 137 | 12,200 | 137 |
2009-06-24 | 136 | 138 | 136 | 138 | 8,700 | 138 |
2009-06-23 | 138 | 139 | 135 | 135 | 27,800 | 135 |
2009-06-22 | 137 | 141 | 137 | 139 | 23,100 | 139 |
2009-06-19 | 138 | 138 | 136 | 137 | 14,900 | 137 |
2009-06-18 | 136 | 138 | 136 | 138 | 4,200 | 138 |
2009-06-17 | 137 | 138 | 134 | 136 | 22,400 | 136 |
2009-06-16 | 140 | 140 | 136 | 137 | 18,700 | 137 |
2009-06-15 | 137 | 150 | 136 | 140 | 32,500 | 140 |
2009-06-12 | 136 | 139 | 135 | 137 | 11,700 | 137 |
2009-06-11 | 137 | 139 | 133 | 136 | 14,200 | 136 |
2009-06-10 | 133 | 138 | 132 | 137 | 17,100 | 137 |
2009-06-09 | 131 | 136 | 130 | 136 | 16,800 | 136 |
2009-06-08 | 133 | 136 | 131 | 131 | 78,200 | 131 |
2009-06-05 | 133 | 133 | 130 | 133 | 34,200 | 133 |
2009-06-04 | 133 | 133 | 132 | 133 | 9,400 | 133 |
2009-06-03 | 132 | 133 | 132 | 133 | 11,900 | 133 |
2009-06-02 | 135 | 135 | 132 | 133 | 22,700 | 133 |
2009-06-01 | 132 | 136 | 132 | 135 | 9,200 | 135 |
2009-05-29 | 136 | 136 | 130 | 135 | 32,300 | 135 |
2009-05-28 | 134 | 137 | 134 | 135 | 14,300 | 135 |
2009-05-27 | 141 | 141 | 133 | 138 | 16,700 | 138 |
2009-05-26 | 138 | 142 | 137 | 140 | 17,100 | 140 |
2009-05-25 | 134 | 140 | 130 | 137 | 19,100 | 137 |
2009-05-22 | 135 | 137 | 134 | 137 | 3,300 | 137 |
2009-05-21 | 136 | 138 | 133 | 133 | 22,500 | 133 |
2009-05-20 | 135 | 138 | 135 | 138 | 10,400 | 138 |
2009-05-19 | 139 | 139 | 135 | 135 | 10,000 | 135 |
2009-05-18 | 138 | 142 | 135 | 138 | 14,400 | 138 |
2009-05-15 | 138 | 139 | 138 | 139 | 12,000 | 139 |
2009-05-14 | 139 | 141 | 138 | 141 | 5,200 | 141 |
2009-05-13 | 139 | 141 | 138 | 141 | 10,400 | 141 |
2009-05-12 | 141 | 143 | 140 | 142 | 6,400 | 142 |
2009-05-11 | 147 | 147 | 143 | 144 | 15,600 | 144 |
2009-05-08 | 145 | 148 | 144 | 148 | 76,500 | 148 |
2009-05-07 | 143 | 144 | 139 | 143 | 25,500 | 143 |
2009-05-01 | 140 | 140 | 135 | 140 | 13,100 | 140 |
2009-04-30 | 137 | 148 | 135 | 140 | 27,400 | 140 |
2009-04-28 | 143 | 143 | 135 | 138 | 18,600 | 138 |
2009-04-27 | 146 | 153 | 144 | 146 | 35,400 | 146 |
2009-04-24 | 152 | 163 | 145 | 155 | 55,000 | 155 |
2009-04-23 | 169 | 171 | 146 | 153 | 104,000 | 153 |
2009-04-22 | 190 | 194 | 168 | 174 | 414,700 | 174 |
2009-04-21 | 164 | 164 | 164 | 164 | 208,200 | 164 |
2009-04-20 | 106 | 115 | 106 | 114 | 116,600 | 114 |
2009-04-17 | 107 | 109 | 106 | 106 | 4,700 | 106 |
2009-04-16 | 108 | 109 | 103 | 105 | 6,500 | 105 |
2009-04-15 | 105 | 109 | 102 | 109 | 9,300 | 109 |
2009-04-14 | 105 | 106 | 105 | 105 | 5,700 | 105 |
2009-04-13 | 102 | 105 | 101 | 105 | 15,300 | 105 |
2009-04-10 | 105 | 107 | 105 | 105 | 4,500 | 105 |
2009-04-09 | 105 | 106 | 104 | 105 | 3,800 | 105 |
2009-04-08 | 109 | 111 | 105 | 106 | 66,800 | 106 |
2009-04-07 | 102 | 109 | 101 | 109 | 22,300 | 109 |
2009-04-06 | 101 | 101 | 100 | 101 | 9,800 | 101 |
2009-04-03 | 98 | 100 | 98 | 100 | 4,100 | 100 |
2009-04-02 | 102 | 102 | 97 | 99 | 14,400 | 99 |
2009-04-01 | 102 | 102 | 100 | 100 | 6,900 | 100 |
2009-03-31 | 100 | 102 | 100 | 100 | 13,300 | 100 |
2009-03-30 | 101 | 110 | 98 | 101 | 21,900 | 101 |
2009-03-27 | 100 | 100 | 99 | 99 | 5,100 | 99 |
2009-03-26 | 93 | 99 | 93 | 99 | 26,000 | 99 |
2009-03-25 | 99 | 99 | 98 | 98 | 10,100 | 98 |
2009-03-24 | 102 | 102 | 98 | 99 | 10,600 | 99 |
2009-03-23 | 100 | 102 | 99 | 102 | 21,300 | 102 |
2009-03-19 | 100 | 101 | 100 | 100 | 2,200 | 100 |
2009-03-18 | 100 | 100 | 98 | 99 | 6,500 | 99 |
2009-03-17 | 97 | 101 | 97 | 100 | 8,300 | 100 |
2009-03-16 | 98 | 100 | 94 | 100 | 20,700 | 100 |
2009-03-13 | 102 | 105 | 99 | 100 | 8,400 | 100 |
2009-03-12 | 100 | 103 | 99 | 102 | 1,900 | 102 |
2009-03-11 | 103 | 105 | 98 | 104 | 10,700 | 104 |
2009-03-10 | 100 | 110 | 100 | 105 | 7,300 | 105 |
2009-03-09 | 112 | 117 | 107 | 110 | 89,900 | 110 |
2009-03-06 | 99 | 108 | 97 | 108 | 17,800 | 108 |
2009-03-05 | 99 | 103 | 96 | 103 | 21,100 | 103 |
2009-03-04 | 100 | 104 | 100 | 102 | 5,000 | 102 |
2009-03-03 | 106 | 108 | 100 | 103 | 17,100 | 103 |
2009-03-02 | 106 | 110 | 102 | 110 | 6,200 | 110 |
2009-02-27 | 105 | 110 | 104 | 107 | 8,300 | 107 |
2009-02-26 | 110 | 115 | 108 | 110 | 12,300 | 110 |
2009-02-25 | 110 | 110 | 105 | 110 | 7,500 | 110 |
2009-02-24 | 114 | 114 | 108 | 110 | 11,900 | 110 |
2009-02-23 | 111 | 115 | 108 | 115 | 11,400 | 115 |
2009-02-20 | 110 | 124 | 110 | 115 | 31,400 | 115 |
2009-02-19 | 118 | 125 | 116 | 117 | 6,500 | 117 |
2009-02-18 | 119 | 119 | 115 | 115 | 16,600 | 115 |
2009-02-17 | 123 | 125 | 121 | 121 | 5,200 | 121 |
2009-02-16 | 125 | 128 | 125 | 126 | 9,000 | 126 |
2009-02-13 | 125 | 125 | 123 | 123 | 8,100 | 123 |
2009-02-12 | 125 | 128 | 123 | 128 | 6,800 | 128 |
2009-02-10 | 130 | 132 | 129 | 130 | 2,300 | 130 |
2009-02-09 | 135 | 139 | 130 | 138 | 64,800 | 138 |
2009-02-06 | 125 | 127 | 122 | 127 | 18,400 | 127 |
2009-02-05 | 126 | 127 | 126 | 126 | 2,900 | 126 |
2009-02-04 | 124 | 129 | 124 | 129 | 3,000 | 129 |
2009-02-03 | 126 | 126 | 124 | 125 | 1,900 | 125 |
2009-02-02 | 130 | 130 | 123 | 125 | 5,800 | 125 |
2009-01-30 | 129 | 133 | 128 | 132 | 2,600 | 132 |
2009-01-29 | 128 | 133 | 127 | 131 | 16,500 | 131 |
2009-01-28 | 124 | 126 | 124 | 126 | 4,600 | 126 |
2009-01-27 | 123 | 124 | 123 | 123 | 1,400 | 123 |
2009-01-26 | 124 | 126 | 123 | 123 | 5,200 | 123 |
2009-01-23 | 126 | 126 | 124 | 126 | 9,300 | 126 |
2009-01-22 | 129 | 131 | 127 | 128 | 20,900 | 128 |
2009-01-21 | 135 | 138 | 121 | 128 | 50,900 | 128 |
2009-01-20 | 149 | 149 | 140 | 140 | 3,900 | 140 |
2009-01-19 | 141 | 144 | 138 | 139 | 3,000 | 139 |
2009-01-16 | 140 | 144 | 137 | 143 | 2,100 | 143 |
2009-01-15 | 136 | 142 | 131 | 142 | 7,800 | 142 |
2009-01-14 | 150 | 150 | 147 | 150 | 3,100 | 150 |
2009-01-13 | 160 | 160 | 155 | 155 | 2,900 | 155 |
2009-01-09 | 166 | 166 | 159 | 161 | 10,200 | 161 |
2009-01-08 | 163 | 167 | 158 | 166 | 55,800 | 166 |
2009-01-07 | 159 | 159 | 152 | 158 | 6,000 | 158 |
2009-01-06 | 157 | 157 | 152 | 157 | 5,600 | 157 |
2009-01-05 | 145 | 158 | 145 | 148 | 1,900 | 148 |
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