9980 MRKホールディングス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 191 | 194 | 190 | 194 | 34,000 | 194 |
2013-12-27 | 191 | 191 | 188 | 191 | 31,400 | 191 |
2013-12-26 | 188 | 191 | 188 | 191 | 31,300 | 191 |
2013-12-25 | 185 | 188 | 185 | 186 | 57,500 | 186 |
2013-12-24 | 187 | 188 | 185 | 186 | 55,700 | 186 |
2013-12-20 | 189 | 190 | 188 | 188 | 45,800 | 188 |
2013-12-19 | 190 | 191 | 189 | 189 | 48,900 | 189 |
2013-12-18 | 189 | 191 | 189 | 189 | 28,300 | 189 |
2013-12-17 | 190 | 192 | 189 | 192 | 32,400 | 192 |
2013-12-16 | 190 | 192 | 190 | 190 | 31,400 | 190 |
2013-12-13 | 192 | 192 | 189 | 191 | 29,500 | 191 |
2013-12-12 | 191 | 192 | 190 | 191 | 42,300 | 191 |
2013-12-11 | 192 | 193 | 191 | 192 | 13,800 | 192 |
2013-12-10 | 192 | 194 | 191 | 193 | 22,000 | 193 |
2013-12-09 | 192 | 195 | 192 | 192 | 46,200 | 192 |
2013-12-06 | 193 | 193 | 191 | 193 | 24,400 | 193 |
2013-12-05 | 190 | 192 | 190 | 191 | 14,100 | 191 |
2013-12-04 | 191 | 191 | 189 | 190 | 24,900 | 190 |
2013-12-03 | 189 | 191 | 187 | 191 | 62,000 | 191 |
2013-12-02 | 187 | 190 | 187 | 188 | 50,200 | 188 |
2013-11-29 | 188 | 190 | 187 | 189 | 38,700 | 189 |
2013-11-28 | 189 | 189 | 187 | 189 | 16,400 | 189 |
2013-11-27 | 188 | 189 | 188 | 188 | 19,500 | 188 |
2013-11-26 | 188 | 189 | 187 | 188 | 20,600 | 188 |
2013-11-25 | 187 | 189 | 187 | 189 | 42,800 | 189 |
2013-11-22 | 188 | 188 | 187 | 187 | 9,800 | 187 |
2013-11-21 | 186 | 188 | 186 | 188 | 9,300 | 188 |
2013-11-20 | 187 | 187 | 185 | 187 | 29,000 | 187 |
2013-11-19 | 187 | 188 | 186 | 187 | 12,800 | 187 |
2013-11-18 | 187 | 187 | 186 | 187 | 33,300 | 187 |
2013-11-15 | 186 | 189 | 186 | 187 | 26,200 | 187 |
2013-11-14 | 186 | 188 | 185 | 186 | 38,400 | 186 |
2013-11-13 | 186 | 189 | 186 | 189 | 10,800 | 189 |
2013-11-12 | 189 | 190 | 186 | 187 | 31,200 | 187 |
2013-11-11 | 189 | 190 | 187 | 188 | 81,800 | 188 |
2013-11-08 | 189 | 189 | 187 | 189 | 28,100 | 189 |
2013-11-07 | 190 | 190 | 189 | 190 | 9,800 | 190 |
2013-11-06 | 190 | 190 | 189 | 190 | 12,800 | 190 |
2013-11-05 | 191 | 191 | 189 | 190 | 17,400 | 190 |
2013-11-01 | 190 | 191 | 188 | 191 | 40,600 | 191 |
2013-10-31 | 191 | 194 | 191 | 191 | 41,300 | 191 |
2013-10-30 | 192 | 192 | 191 | 191 | 11,200 | 191 |
2013-10-29 | 191 | 194 | 191 | 193 | 16,400 | 193 |
2013-10-28 | 190 | 191 | 189 | 191 | 24,800 | 191 |
2013-10-25 | 190 | 191 | 190 | 190 | 16,200 | 190 |
2013-10-24 | 191 | 192 | 190 | 191 | 7,800 | 191 |
2013-10-23 | 191 | 192 | 191 | 191 | 12,900 | 191 |
2013-10-22 | 191 | 192 | 191 | 191 | 10,800 | 191 |
2013-10-21 | 191 | 193 | 190 | 192 | 37,700 | 192 |
2013-10-18 | 193 | 193 | 190 | 190 | 30,800 | 190 |
2013-10-17 | 192 | 193 | 190 | 193 | 37,100 | 193 |
2013-10-16 | 192 | 194 | 192 | 192 | 9,600 | 192 |
2013-10-15 | 193 | 194 | 191 | 194 | 14,200 | 194 |
2013-10-11 | 192 | 193 | 192 | 192 | 7,800 | 192 |
2013-10-10 | 193 | 194 | 192 | 192 | 9,500 | 192 |
2013-10-09 | 191 | 193 | 191 | 193 | 26,600 | 193 |
2013-10-08 | 191 | 193 | 191 | 193 | 17,200 | 193 |
2013-10-07 | 194 | 195 | 191 | 191 | 30,800 | 191 |
2013-10-04 | 194 | 195 | 193 | 194 | 6,100 | 194 |
2013-10-03 | 193 | 195 | 193 | 194 | 11,200 | 194 |
2013-10-02 | 196 | 199 | 193 | 194 | 40,700 | 194 |
2013-10-01 | 197 | 198 | 194 | 195 | 33,500 | 195 |
2013-09-30 | 194 | 196 | 192 | 195 | 22,300 | 195 |
2013-09-27 | 198 | 199 | 192 | 194 | 21,900 | 194 |
2013-09-26 | 194 | 203 | 191 | 200 | 24,000 | 200 |
2013-09-25 | 199 | 200 | 196 | 199 | 24,600 | 199 |
2013-09-24 | 196 | 200 | 196 | 198 | 72,200 | 198 |
2013-09-20 | 194 | 197 | 193 | 197 | 45,100 | 197 |
2013-09-19 | 194 | 196 | 194 | 194 | 13,000 | 194 |
2013-09-18 | 193 | 195 | 193 | 193 | 28,400 | 193 |
2013-09-17 | 195 | 195 | 191 | 195 | 11,500 | 195 |
2013-09-13 | 194 | 195 | 191 | 194 | 23,300 | 194 |
2013-09-12 | 195 | 197 | 193 | 194 | 23,100 | 194 |
2013-09-11 | 194 | 199 | 194 | 196 | 43,700 | 196 |
2013-09-10 | 193 | 195 | 193 | 194 | 20,100 | 194 |
2013-09-09 | 195 | 195 | 193 | 194 | 28,600 | 194 |
2013-09-06 | 195 | 195 | 193 | 195 | 15,000 | 195 |
2013-09-05 | 197 | 197 | 194 | 195 | 10,500 | 195 |
2013-09-04 | 195 | 195 | 190 | 193 | 35,800 | 193 |
2013-09-03 | 196 | 198 | 192 | 195 | 16,700 | 195 |
2013-09-02 | 197 | 198 | 194 | 195 | 15,300 | 195 |
2013-08-30 | 198 | 199 | 193 | 199 | 7,800 | 199 |
2013-08-29 | 197 | 199 | 194 | 199 | 9,300 | 199 |
2013-08-28 | 195 | 197 | 192 | 197 | 6,900 | 197 |
2013-08-27 | 199 | 199 | 195 | 197 | 8,200 | 197 |
2013-08-26 | 193 | 199 | 193 | 198 | 23,500 | 198 |
2013-08-23 | 191 | 198 | 191 | 193 | 15,400 | 193 |
2013-08-22 | 194 | 194 | 190 | 190 | 20,300 | 190 |
2013-08-21 | 196 | 198 | 192 | 194 | 17,800 | 194 |
2013-08-20 | 199 | 199 | 196 | 197 | 12,500 | 197 |
2013-08-19 | 198 | 204 | 198 | 199 | 22,700 | 199 |
2013-08-16 | 197 | 203 | 196 | 203 | 7,400 | 203 |
2013-08-15 | 197 | 201 | 197 | 199 | 15,200 | 199 |
2013-08-14 | 197 | 200 | 195 | 199 | 14,400 | 199 |
2013-08-13 | 191 | 197 | 190 | 197 | 12,400 | 197 |
2013-08-12 | 200 | 201 | 187 | 196 | 68,500 | 196 |
2013-08-09 | 210 | 210 | 208 | 210 | 3,700 | 210 |
2013-08-08 | 212 | 215 | 208 | 209 | 34,000 | 209 |
2013-08-07 | 211 | 213 | 208 | 212 | 20,200 | 212 |
2013-08-06 | 214 | 215 | 211 | 212 | 11,700 | 212 |
2013-08-05 | 210 | 214 | 208 | 214 | 13,200 | 214 |
2013-08-02 | 214 | 215 | 208 | 213 | 16,000 | 213 |
2013-08-01 | 210 | 215 | 206 | 214 | 15,800 | 214 |
2013-07-31 | 210 | 214 | 206 | 206 | 28,800 | 206 |
2013-07-30 | 209 | 212 | 208 | 211 | 16,500 | 211 |
2013-07-29 | 211 | 215 | 206 | 211 | 52,000 | 211 |
2013-07-26 | 215 | 220 | 213 | 217 | 45,900 | 217 |
2013-07-25 | 214 | 220 | 214 | 218 | 31,300 | 218 |
2013-07-24 | 221 | 221 | 212 | 213 | 48,200 | 213 |
2013-07-23 | 211 | 220 | 211 | 220 | 43,400 | 220 |
2013-07-22 | 212 | 215 | 210 | 212 | 46,200 | 212 |
2013-07-19 | 218 | 218 | 213 | 217 | 21,000 | 217 |
2013-07-18 | 215 | 219 | 213 | 218 | 26,500 | 218 |
2013-07-17 | 212 | 221 | 209 | 219 | 76,700 | 219 |
2013-07-16 | 219 | 224 | 211 | 220 | 45,400 | 220 |
2013-07-12 | 228 | 237 | 211 | 224 | 128,700 | 224 |
2013-07-11 | 222 | 236 | 220 | 227 | 331,800 | 227 |
2013-07-10 | 212 | 219 | 209 | 218 | 206,200 | 218 |
2013-07-09 | 204 | 208 | 203 | 207 | 104,700 | 207 |
2013-07-08 | 198 | 208 | 197 | 202 | 193,100 | 202 |
2013-07-05 | 190 | 196 | 190 | 196 | 81,100 | 196 |
2013-07-04 | 189 | 193 | 187 | 193 | 62,900 | 193 |
2013-07-03 | 189 | 189 | 188 | 188 | 16,000 | 188 |
2013-07-02 | 188 | 189 | 186 | 189 | 11,600 | 189 |
2013-07-01 | 185 | 188 | 183 | 188 | 9,500 | 188 |
2013-06-28 | 183 | 185 | 183 | 185 | 6,300 | 185 |
2013-06-27 | 183 | 185 | 181 | 185 | 11,900 | 185 |
2013-06-26 | 185 | 186 | 182 | 184 | 6,700 | 184 |
2013-06-25 | 185 | 188 | 183 | 183 | 57,800 | 183 |
2013-06-24 | 186 | 186 | 183 | 185 | 9,300 | 185 |
2013-06-21 | 186 | 186 | 182 | 186 | 26,700 | 186 |
2013-06-20 | 184 | 190 | 180 | 185 | 40,600 | 185 |
2013-06-19 | 183 | 184 | 181 | 184 | 17,500 | 184 |
2013-06-18 | 179 | 185 | 179 | 181 | 17,400 | 181 |
2013-06-17 | 178 | 181 | 178 | 180 | 13,200 | 180 |
2013-06-14 | 181 | 183 | 177 | 178 | 11,700 | 178 |
2013-06-13 | 180 | 183 | 178 | 182 | 4,000 | 182 |
2013-06-12 | 178 | 180 | 178 | 180 | 4,500 | 180 |
2013-06-11 | 179 | 179 | 177 | 179 | 18,900 | 179 |
2013-06-10 | 181 | 183 | 179 | 183 | 26,900 | 183 |
2013-06-07 | 184 | 184 | 178 | 183 | 35,200 | 183 |
2013-06-06 | 187 | 187 | 183 | 184 | 26,000 | 184 |
2013-06-05 | 187 | 187 | 185 | 186 | 17,400 | 186 |
2013-06-04 | 187 | 187 | 185 | 187 | 22,100 | 187 |
2013-06-03 | 188 | 188 | 185 | 186 | 15,300 | 186 |
2013-05-31 | 188 | 188 | 186 | 188 | 11,600 | 188 |
2013-05-30 | 187 | 187 | 185 | 186 | 12,200 | 186 |
2013-05-29 | 187 | 188 | 186 | 188 | 4,800 | 188 |
2013-05-28 | 186 | 187 | 185 | 187 | 11,500 | 187 |
2013-05-27 | 189 | 189 | 185 | 185 | 20,200 | 185 |
2013-05-24 | 191 | 192 | 187 | 189 | 39,400 | 189 |
2013-05-23 | 195 | 195 | 190 | 191 | 88,900 | 191 |
2013-05-22 | 195 | 199 | 191 | 196 | 38,600 | 196 |
2013-05-21 | 194 | 195 | 193 | 193 | 31,500 | 193 |
2013-05-20 | 194 | 195 | 191 | 193 | 26,700 | 193 |
2013-05-17 | 188 | 191 | 188 | 190 | 17,500 | 190 |
2013-05-16 | 191 | 192 | 188 | 190 | 38,600 | 190 |
2013-05-15 | 196 | 198 | 190 | 191 | 40,200 | 191 |
2013-05-14 | 191 | 196 | 190 | 195 | 98,800 | 195 |
2013-05-13 | 190 | 191 | 189 | 189 | 28,200 | 189 |
2013-05-10 | 189 | 189 | 186 | 187 | 29,500 | 187 |
2013-05-09 | 188 | 190 | 186 | 188 | 18,000 | 188 |
2013-05-08 | 188 | 189 | 186 | 188 | 86,200 | 188 |
2013-05-07 | 190 | 191 | 186 | 188 | 37,400 | 188 |
2013-05-02 | 191 | 191 | 186 | 188 | 26,300 | 188 |
2013-05-01 | 193 | 193 | 190 | 190 | 22,900 | 190 |
2013-04-30 | 188 | 191 | 188 | 191 | 41,900 | 191 |
2013-04-26 | 190 | 192 | 187 | 188 | 34,200 | 188 |
2013-04-25 | 186 | 192 | 186 | 191 | 51,100 | 191 |
2013-04-24 | 186 | 188 | 184 | 186 | 76,200 | 186 |
2013-04-23 | 185 | 185 | 182 | 184 | 19,000 | 184 |
2013-04-22 | 185 | 185 | 182 | 185 | 10,100 | 185 |
2013-04-19 | 182 | 184 | 182 | 183 | 13,600 | 183 |
2013-04-18 | 183 | 185 | 182 | 183 | 77,400 | 183 |
2013-04-17 | 181 | 184 | 181 | 183 | 13,600 | 183 |
2013-04-16 | 182 | 182 | 180 | 181 | 20,600 | 181 |
2013-04-15 | 183 | 185 | 181 | 182 | 25,000 | 182 |
2013-04-12 | 183 | 187 | 181 | 181 | 23,500 | 181 |
2013-04-11 | 181 | 184 | 180 | 181 | 19,300 | 181 |
2013-04-10 | 182 | 184 | 180 | 181 | 15,300 | 181 |
2013-04-09 | 183 | 185 | 183 | 184 | 19,600 | 184 |
2013-04-08 | 182 | 184 | 181 | 183 | 30,600 | 183 |
2013-04-05 | 182 | 185 | 179 | 182 | 56,100 | 182 |
2013-04-04 | 178 | 180 | 178 | 180 | 38,500 | 180 |
2013-04-03 | 175 | 184 | 175 | 178 | 25,400 | 178 |
2013-04-02 | 177 | 177 | 174 | 175 | 35,100 | 175 |
2013-04-01 | 178 | 185 | 175 | 177 | 42,700 | 177 |
2013-03-29 | 177 | 179 | 176 | 177 | 9,800 | 177 |
2013-03-28 | 184 | 185 | 173 | 179 | 55,000 | 179 |
2013-03-27 | 183 | 192 | 182 | 183 | 49,100 | 183 |
2013-03-26 | 195 | 198 | 190 | 190 | 37,400 | 190 |
2013-03-25 | 191 | 197 | 190 | 193 | 27,100 | 193 |
2013-03-22 | 194 | 201 | 190 | 192 | 158,300 | 192 |
2013-03-21 | 185 | 193 | 185 | 193 | 86,500 | 193 |
2013-03-19 | 184 | 186 | 183 | 184 | 16,300 | 184 |
2013-03-18 | 185 | 185 | 183 | 183 | 52,900 | 183 |
2013-03-15 | 182 | 185 | 182 | 183 | 37,200 | 183 |
2013-03-14 | 180 | 182 | 180 | 182 | 22,700 | 182 |
2013-03-13 | 179 | 180 | 178 | 179 | 17,000 | 179 |
2013-03-12 | 179 | 181 | 178 | 178 | 53,000 | 178 |
2013-03-11 | 178 | 179 | 176 | 178 | 33,400 | 178 |
2013-03-08 | 179 | 179 | 176 | 177 | 38,000 | 177 |
2013-03-07 | 180 | 181 | 177 | 179 | 48,200 | 179 |
2013-03-06 | 180 | 181 | 177 | 178 | 68,100 | 178 |
2013-03-05 | 175 | 186 | 173 | 184 | 129,300 | 184 |
2013-03-04 | 172 | 177 | 171 | 174 | 95,400 | 174 |
2013-03-01 | 170 | 172 | 170 | 172 | 44,100 | 172 |
2013-02-28 | 170 | 170 | 169 | 170 | 32,400 | 170 |
2013-02-27 | 169 | 170 | 168 | 170 | 12,200 | 170 |
2013-02-26 | 169 | 170 | 169 | 169 | 8,700 | 169 |
2013-02-25 | 169 | 170 | 169 | 170 | 27,600 | 170 |
2013-02-22 | 169 | 170 | 168 | 170 | 5,400 | 170 |
2013-02-21 | 169 | 169 | 168 | 168 | 14,100 | 168 |
2013-02-20 | 169 | 170 | 168 | 169 | 14,100 | 169 |
2013-02-19 | 169 | 170 | 168 | 170 | 12,000 | 170 |
2013-02-18 | 168 | 168 | 167 | 168 | 17,400 | 168 |
2013-02-15 | 169 | 170 | 168 | 168 | 17,400 | 168 |
2013-02-14 | 170 | 171 | 168 | 170 | 38,000 | 170 |
2013-02-13 | 172 | 172 | 170 | 170 | 22,900 | 170 |
2013-02-12 | 173 | 174 | 170 | 172 | 60,200 | 172 |
2013-02-08 | 174 | 175 | 173 | 173 | 39,100 | 173 |
2013-02-07 | 175 | 177 | 174 | 174 | 16,800 | 174 |
2013-02-06 | 174 | 175 | 173 | 175 | 28,800 | 175 |
2013-02-05 | 175 | 175 | 170 | 174 | 28,500 | 174 |
2013-02-04 | 170 | 175 | 170 | 175 | 47,600 | 175 |
2013-02-01 | 168 | 169 | 167 | 169 | 28,500 | 169 |
2013-01-31 | 167 | 168 | 166 | 168 | 29,700 | 168 |
2013-01-30 | 167 | 167 | 166 | 166 | 15,500 | 166 |
2013-01-29 | 166 | 167 | 164 | 166 | 25,400 | 166 |
2013-01-28 | 164 | 166 | 163 | 166 | 41,000 | 166 |
2013-01-25 | 164 | 164 | 163 | 163 | 15,200 | 163 |
2013-01-24 | 162 | 164 | 162 | 164 | 15,400 | 164 |
2013-01-23 | 162 | 163 | 161 | 162 | 23,600 | 162 |
2013-01-22 | 162 | 162 | 161 | 162 | 8,400 | 162 |
2013-01-21 | 160 | 163 | 160 | 162 | 31,500 | 162 |
2013-01-18 | 161 | 162 | 160 | 161 | 6,600 | 161 |
2013-01-17 | 161 | 162 | 160 | 160 | 37,000 | 160 |
2013-01-16 | 164 | 164 | 161 | 162 | 30,200 | 162 |
2013-01-15 | 163 | 163 | 161 | 162 | 18,400 | 162 |
2013-01-11 | 163 | 164 | 162 | 162 | 15,800 | 162 |
2013-01-10 | 163 | 163 | 161 | 163 | 31,300 | 163 |
2013-01-09 | 160 | 163 | 159 | 163 | 30,500 | 163 |
2013-01-08 | 159 | 161 | 159 | 160 | 43,100 | 160 |
2013-01-07 | 160 | 161 | 158 | 159 | 29,500 | 159 |
2013-01-04 | 158 | 160 | 156 | 159 | 43,500 | 159 |
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