9980 MRKホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 99 | 103 | 98 | 102 | 53,500 | 102 |
| 2015-12-29 | 96 | 100 | 96 | 99 | 62,600 | 99 |
| 2015-12-28 | 94 | 98 | 92 | 98 | 111,100 | 98 |
| 2015-12-25 | 94 | 94 | 90 | 93 | 381,400 | 93 |
| 2015-12-24 | 102 | 104 | 96 | 97 | 202,000 | 97 |
| 2015-12-22 | 106 | 107 | 104 | 104 | 129,300 | 104 |
| 2015-12-21 | 110 | 110 | 108 | 108 | 96,100 | 108 |
| 2015-12-18 | 112 | 112 | 110 | 110 | 139,400 | 110 |
| 2015-12-17 | 114 | 115 | 111 | 111 | 157,700 | 111 |
| 2015-12-16 | 118 | 119 | 114 | 115 | 84,000 | 115 |
| 2015-12-15 | 119 | 120 | 117 | 118 | 65,400 | 118 |
| 2015-12-14 | 120 | 120 | 119 | 119 | 42,900 | 119 |
| 2015-12-11 | 122 | 122 | 121 | 121 | 21,300 | 121 |
| 2015-12-10 | 123 | 123 | 122 | 123 | 21,400 | 123 |
| 2015-12-09 | 123 | 124 | 123 | 123 | 31,700 | 123 |
| 2015-12-08 | 124 | 124 | 122 | 123 | 43,600 | 123 |
| 2015-12-07 | 125 | 125 | 124 | 124 | 39,800 | 124 |
| 2015-12-04 | 124 | 125 | 124 | 124 | 27,500 | 124 |
| 2015-12-03 | 124 | 126 | 124 | 124 | 23,500 | 124 |
| 2015-12-02 | 127 | 127 | 121 | 125 | 47,400 | 125 |
| 2015-12-01 | 126 | 127 | 126 | 126 | 17,700 | 126 |
| 2015-11-30 | 128 | 129 | 126 | 127 | 54,000 | 127 |
| 2015-11-27 | 128 | 129 | 127 | 127 | 36,500 | 127 |
| 2015-11-26 | 128 | 130 | 127 | 128 | 71,300 | 128 |
| 2015-11-25 | 125 | 127 | 125 | 127 | 42,100 | 127 |
| 2015-11-24 | 125 | 126 | 125 | 125 | 15,000 | 125 |
| 2015-11-20 | 125 | 126 | 123 | 125 | 37,500 | 125 |
| 2015-11-19 | 125 | 126 | 124 | 124 | 28,500 | 124 |
| 2015-11-18 | 120 | 128 | 119 | 124 | 149,000 | 124 |
| 2015-11-17 | 119 | 121 | 119 | 120 | 23,000 | 120 |
| 2015-11-16 | 121 | 121 | 119 | 119 | 30,200 | 119 |
| 2015-11-13 | 121 | 122 | 121 | 122 | 43,000 | 122 |
| 2015-11-12 | 123 | 123 | 121 | 121 | 49,500 | 121 |
| 2015-11-11 | 125 | 126 | 123 | 124 | 56,200 | 124 |
| 2015-11-10 | 126 | 127 | 125 | 126 | 40,900 | 126 |
| 2015-11-09 | 126 | 127 | 125 | 126 | 59,300 | 126 |
| 2015-11-06 | 128 | 128 | 126 | 126 | 50,400 | 126 |
| 2015-11-05 | 129 | 130 | 128 | 129 | 79,600 | 129 |
| 2015-11-04 | 130 | 131 | 129 | 129 | 46,900 | 129 |
| 2015-11-02 | 131 | 132 | 129 | 130 | 62,100 | 130 |
| 2015-10-30 | 134 | 135 | 133 | 133 | 31,800 | 133 |
| 2015-10-29 | 133 | 134 | 132 | 134 | 34,500 | 134 |
| 2015-10-28 | 134 | 134 | 133 | 133 | 28,200 | 133 |
| 2015-10-27 | 134 | 136 | 134 | 134 | 48,200 | 134 |
| 2015-10-26 | 136 | 136 | 134 | 134 | 59,100 | 134 |
| 2015-10-23 | 135 | 136 | 135 | 135 | 19,600 | 135 |
| 2015-10-22 | 136 | 136 | 135 | 135 | 22,500 | 135 |
| 2015-10-21 | 135 | 137 | 135 | 136 | 22,700 | 136 |
| 2015-10-20 | 137 | 137 | 136 | 136 | 4,500 | 136 |
| 2015-10-19 | 137 | 137 | 136 | 136 | 27,000 | 136 |
| 2015-10-16 | 135 | 137 | 134 | 137 | 26,800 | 137 |
| 2015-10-15 | 135 | 135 | 132 | 135 | 47,300 | 135 |
| 2015-10-14 | 138 | 138 | 135 | 135 | 27,900 | 135 |
| 2015-10-13 | 140 | 140 | 135 | 137 | 190,500 | 137 |
| 2015-10-09 | 139 | 140 | 139 | 140 | 35,200 | 140 |
| 2015-10-08 | 140 | 141 | 139 | 139 | 44,600 | 139 |
| 2015-10-07 | 140 | 141 | 139 | 139 | 28,500 | 139 |
| 2015-10-06 | 140 | 142 | 140 | 140 | 39,200 | 140 |
| 2015-10-05 | 141 | 141 | 140 | 140 | 28,600 | 140 |
| 2015-10-02 | 140 | 141 | 139 | 141 | 21,000 | 141 |
| 2015-10-01 | 143 | 143 | 140 | 143 | 19,800 | 143 |
| 2015-09-30 | 143 | 144 | 142 | 144 | 27,400 | 144 |
| 2015-09-29 | 145 | 145 | 143 | 143 | 29,700 | 143 |
| 2015-09-28 | 144 | 147 | 143 | 146 | 13,600 | 146 |
| 2015-09-25 | 145 | 145 | 144 | 145 | 9,200 | 145 |
| 2015-09-24 | 146 | 146 | 145 | 145 | 7,500 | 145 |
| 2015-09-18 | 147 | 147 | 145 | 146 | 50,700 | 146 |
| 2015-09-17 | 149 | 149 | 146 | 147 | 16,500 | 147 |
| 2015-09-16 | 148 | 150 | 148 | 148 | 7,400 | 148 |
| 2015-09-15 | 150 | 151 | 145 | 146 | 30,200 | 146 |
| 2015-09-14 | 151 | 151 | 150 | 150 | 14,100 | 150 |
| 2015-09-11 | 149 | 151 | 148 | 151 | 24,500 | 151 |
| 2015-09-10 | 151 | 152 | 145 | 151 | 31,700 | 151 |
| 2015-09-09 | 150 | 152 | 149 | 150 | 24,500 | 150 |
| 2015-09-08 | 153 | 153 | 148 | 149 | 65,100 | 149 |
| 2015-09-07 | 152 | 153 | 148 | 153 | 8,100 | 153 |
| 2015-09-04 | 154 | 154 | 150 | 152 | 38,000 | 152 |
| 2015-09-03 | 155 | 161 | 154 | 154 | 9,500 | 154 |
| 2015-09-02 | 153 | 155 | 153 | 155 | 25,900 | 155 |
| 2015-09-01 | 156 | 158 | 154 | 154 | 22,200 | 154 |
| 2015-08-31 | 162 | 162 | 155 | 158 | 25,000 | 158 |
| 2015-08-28 | 156 | 162 | 156 | 161 | 58,000 | 161 |
| 2015-08-27 | 152 | 155 | 152 | 155 | 12,600 | 155 |
| 2015-08-26 | 148 | 150 | 146 | 150 | 40,200 | 150 |
| 2015-08-25 | 140 | 149 | 138 | 148 | 71,400 | 148 |
| 2015-08-24 | 158 | 159 | 143 | 145 | 44,400 | 145 |
| 2015-08-21 | 163 | 164 | 160 | 161 | 45,700 | 161 |
| 2015-08-20 | 163 | 163 | 160 | 160 | 21,000 | 160 |
| 2015-08-19 | 164 | 164 | 163 | 163 | 9,600 | 163 |
| 2015-08-18 | 164 | 164 | 163 | 164 | 6,500 | 164 |
| 2015-08-17 | 164 | 164 | 161 | 164 | 29,100 | 164 |
| 2015-08-14 | 164 | 165 | 164 | 164 | 10,000 | 164 |
| 2015-08-13 | 163 | 166 | 163 | 164 | 16,100 | 164 |
| 2015-08-12 | 164 | 165 | 161 | 163 | 67,400 | 163 |
| 2015-08-11 | 168 | 169 | 165 | 166 | 85,400 | 166 |
| 2015-08-10 | 171 | 171 | 168 | 168 | 79,300 | 168 |
| 2015-08-07 | 172 | 172 | 171 | 171 | 16,100 | 171 |
| 2015-08-06 | 173 | 173 | 172 | 172 | 14,300 | 172 |
| 2015-08-05 | 172 | 172 | 172 | 172 | 13,100 | 172 |
| 2015-08-04 | 173 | 173 | 172 | 172 | 19,000 | 172 |
| 2015-08-03 | 173 | 174 | 173 | 173 | 11,900 | 173 |
| 2015-07-31 | 174 | 174 | 172 | 173 | 34,600 | 173 |
| 2015-07-30 | 174 | 174 | 172 | 174 | 15,100 | 174 |
| 2015-07-29 | 173 | 174 | 172 | 173 | 15,500 | 173 |
| 2015-07-28 | 173 | 174 | 173 | 173 | 9,600 | 173 |
| 2015-07-27 | 173 | 174 | 173 | 174 | 14,000 | 174 |
| 2015-07-24 | 173 | 174 | 173 | 174 | 74,500 | 174 |
| 2015-07-23 | 174 | 175 | 174 | 174 | 10,900 | 174 |
| 2015-07-22 | 175 | 175 | 173 | 174 | 24,400 | 174 |
| 2015-07-21 | 176 | 176 | 174 | 175 | 10,800 | 175 |
| 2015-07-17 | 177 | 177 | 172 | 176 | 24,300 | 176 |
| 2015-07-16 | 175 | 177 | 175 | 177 | 7,200 | 177 |
| 2015-07-15 | 175 | 177 | 175 | 176 | 25,500 | 176 |
| 2015-07-14 | 175 | 177 | 175 | 177 | 34,000 | 177 |
| 2015-07-13 | 175 | 176 | 175 | 175 | 11,500 | 175 |
| 2015-07-10 | 175 | 177 | 175 | 176 | 15,200 | 176 |
| 2015-07-09 | 175 | 177 | 172 | 177 | 70,500 | 177 |
| 2015-07-08 | 178 | 178 | 176 | 176 | 101,800 | 176 |
| 2015-07-07 | 177 | 178 | 177 | 178 | 26,100 | 178 |
| 2015-07-06 | 178 | 178 | 177 | 178 | 13,100 | 178 |
| 2015-07-03 | 180 | 180 | 177 | 178 | 53,200 | 178 |
| 2015-07-02 | 179 | 181 | 179 | 180 | 39,200 | 180 |
| 2015-07-01 | 178 | 180 | 177 | 180 | 28,800 | 180 |
| 2015-06-30 | 177 | 180 | 177 | 178 | 19,000 | 178 |
| 2015-06-29 | 178 | 179 | 177 | 177 | 34,200 | 177 |
| 2015-06-26 | 180 | 181 | 179 | 179 | 21,700 | 179 |
| 2015-06-25 | 180 | 183 | 180 | 180 | 48,700 | 180 |
| 2015-06-24 | 179 | 181 | 179 | 180 | 29,600 | 180 |
| 2015-06-23 | 180 | 181 | 179 | 180 | 39,900 | 180 |
| 2015-06-22 | 179 | 181 | 179 | 180 | 23,700 | 180 |
| 2015-06-19 | 180 | 180 | 179 | 179 | 26,400 | 179 |
| 2015-06-18 | 181 | 182 | 180 | 180 | 34,800 | 180 |
| 2015-06-17 | 180 | 183 | 179 | 183 | 93,500 | 183 |
| 2015-06-16 | 180 | 181 | 180 | 180 | 15,700 | 180 |
| 2015-06-15 | 181 | 182 | 181 | 181 | 19,600 | 181 |
| 2015-06-12 | 183 | 183 | 181 | 181 | 23,000 | 181 |
| 2015-06-11 | 183 | 184 | 183 | 183 | 24,200 | 183 |
| 2015-06-10 | 185 | 185 | 183 | 184 | 25,400 | 184 |
| 2015-06-09 | 185 | 186 | 184 | 184 | 35,800 | 184 |
| 2015-06-08 | 187 | 187 | 186 | 186 | 59,100 | 186 |
| 2015-06-05 | 184 | 186 | 184 | 185 | 36,100 | 185 |
| 2015-06-04 | 183 | 184 | 182 | 184 | 35,300 | 184 |
| 2015-06-03 | 181 | 183 | 181 | 183 | 33,100 | 183 |
| 2015-06-02 | 180 | 182 | 180 | 182 | 35,700 | 182 |
| 2015-06-01 | 181 | 182 | 180 | 181 | 71,400 | 181 |
| 2015-05-29 | 181 | 182 | 180 | 181 | 27,700 | 181 |
| 2015-05-28 | 182 | 182 | 181 | 181 | 12,600 | 181 |
| 2015-05-27 | 182 | 182 | 181 | 182 | 8,200 | 182 |
| 2015-05-26 | 181 | 182 | 181 | 182 | 8,900 | 182 |
| 2015-05-25 | 183 | 183 | 181 | 182 | 8,000 | 182 |
| 2015-05-22 | 182 | 182 | 181 | 182 | 27,400 | 182 |
| 2015-05-21 | 180 | 182 | 180 | 181 | 38,000 | 181 |
| 2015-05-20 | 181 | 182 | 180 | 181 | 27,400 | 181 |
| 2015-05-19 | 181 | 183 | 181 | 182 | 31,800 | 182 |
| 2015-05-18 | 183 | 184 | 180 | 181 | 67,500 | 181 |
| 2015-05-15 | 184 | 185 | 183 | 183 | 39,900 | 183 |
| 2015-05-14 | 184 | 185 | 183 | 184 | 26,200 | 184 |
| 2015-05-13 | 185 | 185 | 184 | 184 | 40,500 | 184 |
| 2015-05-12 | 185 | 186 | 184 | 186 | 44,400 | 186 |
| 2015-05-11 | 186 | 188 | 184 | 185 | 110,600 | 185 |
| 2015-05-08 | 187 | 188 | 187 | 187 | 21,700 | 187 |
| 2015-05-07 | 188 | 188 | 186 | 187 | 18,700 | 187 |
| 2015-05-01 | 187 | 188 | 187 | 188 | 18,800 | 188 |
| 2015-04-30 | 187 | 189 | 187 | 188 | 18,200 | 188 |
| 2015-04-28 | 187 | 188 | 187 | 187 | 26,100 | 187 |
| 2015-04-27 | 188 | 188 | 187 | 188 | 20,000 | 188 |
| 2015-04-24 | 188 | 189 | 188 | 188 | 18,200 | 188 |
| 2015-04-23 | 188 | 189 | 188 | 189 | 10,800 | 189 |
| 2015-04-22 | 188 | 189 | 188 | 189 | 40,800 | 189 |
| 2015-04-21 | 189 | 189 | 188 | 189 | 35,100 | 189 |
| 2015-04-20 | 188 | 189 | 188 | 189 | 17,300 | 189 |
| 2015-04-17 | 188 | 189 | 188 | 189 | 17,100 | 189 |
| 2015-04-16 | 188 | 189 | 188 | 188 | 29,400 | 188 |
| 2015-04-15 | 190 | 190 | 187 | 189 | 60,000 | 189 |
| 2015-04-14 | 190 | 191 | 190 | 190 | 22,000 | 190 |
| 2015-04-13 | 190 | 191 | 190 | 190 | 71,400 | 190 |
| 2015-04-10 | 190 | 191 | 190 | 191 | 12,600 | 191 |
| 2015-04-09 | 193 | 193 | 186 | 190 | 96,700 | 190 |
| 2015-04-08 | 194 | 194 | 192 | 193 | 35,500 | 193 |
| 2015-04-07 | 192 | 193 | 191 | 192 | 28,700 | 192 |
| 2015-04-06 | 191 | 193 | 189 | 193 | 31,000 | 193 |
| 2015-04-03 | 191 | 193 | 190 | 192 | 30,100 | 192 |
| 2015-04-02 | 190 | 191 | 188 | 191 | 35,800 | 191 |
| 2015-04-01 | 189 | 190 | 188 | 189 | 24,900 | 189 |
| 2015-03-31 | 189 | 190 | 189 | 190 | 22,400 | 190 |
| 2015-03-30 | 191 | 191 | 188 | 189 | 61,800 | 189 |
| 2015-03-27 | 193 | 194 | 192 | 192 | 21,300 | 192 |
| 2015-03-26 | 196 | 197 | 195 | 197 | 26,300 | 197 |
| 2015-03-25 | 196 | 197 | 195 | 197 | 39,000 | 197 |
| 2015-03-24 | 196 | 197 | 195 | 196 | 27,500 | 196 |
| 2015-03-23 | 196 | 197 | 195 | 195 | 36,200 | 195 |
| 2015-03-20 | 196 | 197 | 195 | 197 | 30,300 | 197 |
| 2015-03-19 | 195 | 196 | 194 | 196 | 61,900 | 196 |
| 2015-03-18 | 195 | 198 | 195 | 196 | 32,000 | 196 |
| 2015-03-17 | 198 | 199 | 195 | 195 | 174,800 | 195 |
| 2015-03-16 | 203 | 204 | 202 | 204 | 30,600 | 204 |
| 2015-03-13 | 203 | 204 | 203 | 203 | 15,400 | 203 |
| 2015-03-12 | 204 | 205 | 203 | 203 | 16,400 | 203 |
| 2015-03-11 | 204 | 205 | 203 | 203 | 27,500 | 203 |
| 2015-03-10 | 203 | 206 | 203 | 203 | 48,400 | 203 |
| 2015-03-09 | 204 | 205 | 203 | 204 | 144,000 | 204 |
| 2015-03-06 | 202 | 203 | 201 | 201 | 25,200 | 201 |
| 2015-03-05 | 203 | 203 | 202 | 203 | 27,300 | 203 |
| 2015-03-04 | 202 | 203 | 201 | 202 | 20,400 | 202 |
| 2015-03-03 | 203 | 203 | 202 | 202 | 27,500 | 202 |
| 2015-03-02 | 200 | 203 | 200 | 202 | 52,100 | 202 |
| 2015-02-27 | 200 | 201 | 200 | 201 | 20,600 | 201 |
| 2015-02-26 | 200 | 202 | 200 | 201 | 20,400 | 201 |
| 2015-02-25 | 200 | 201 | 200 | 200 | 14,200 | 200 |
| 2015-02-24 | 200 | 200 | 199 | 200 | 28,000 | 200 |
| 2015-02-23 | 199 | 200 | 199 | 200 | 41,800 | 200 |
| 2015-02-20 | 198 | 199 | 198 | 199 | 19,500 | 199 |
| 2015-02-19 | 197 | 199 | 197 | 199 | 25,700 | 199 |
| 2015-02-18 | 197 | 198 | 196 | 198 | 15,700 | 198 |
| 2015-02-17 | 197 | 197 | 196 | 197 | 39,600 | 197 |
| 2015-02-16 | 197 | 198 | 197 | 197 | 20,400 | 197 |
| 2015-02-13 | 197 | 197 | 195 | 197 | 12,700 | 197 |
| 2015-02-12 | 196 | 197 | 195 | 196 | 15,700 | 196 |
| 2015-02-10 | 195 | 197 | 195 | 197 | 10,900 | 197 |
| 2015-02-09 | 196 | 198 | 195 | 196 | 52,000 | 196 |
| 2015-02-06 | 196 | 198 | 195 | 196 | 19,400 | 196 |
| 2015-02-05 | 195 | 196 | 195 | 195 | 13,700 | 195 |
| 2015-02-04 | 194 | 196 | 194 | 195 | 12,900 | 195 |
| 2015-02-03 | 195 | 195 | 194 | 194 | 12,500 | 194 |
| 2015-02-02 | 195 | 197 | 194 | 195 | 16,100 | 195 |
| 2015-01-30 | 196 | 196 | 195 | 196 | 12,500 | 196 |
| 2015-01-29 | 196 | 196 | 195 | 195 | 15,000 | 195 |
| 2015-01-28 | 195 | 196 | 194 | 196 | 24,300 | 196 |
| 2015-01-27 | 195 | 197 | 195 | 195 | 12,200 | 195 |
| 2015-01-26 | 195 | 197 | 195 | 195 | 14,200 | 195 |
| 2015-01-23 | 196 | 198 | 196 | 196 | 14,000 | 196 |
| 2015-01-22 | 197 | 199 | 195 | 197 | 33,400 | 197 |
| 2015-01-21 | 196 | 197 | 196 | 197 | 6,600 | 197 |
| 2015-01-20 | 197 | 197 | 196 | 196 | 3,800 | 196 |
| 2015-01-19 | 197 | 197 | 194 | 195 | 3,400 | 195 |
| 2015-01-16 | 197 | 197 | 193 | 196 | 21,100 | 196 |
| 2015-01-15 | 195 | 197 | 195 | 197 | 8,800 | 197 |
| 2015-01-14 | 196 | 197 | 194 | 196 | 19,700 | 196 |
| 2015-01-13 | 195 | 197 | 192 | 194 | 21,800 | 194 |
| 2015-01-09 | 196 | 197 | 195 | 195 | 10,400 | 195 |
| 2015-01-08 | 196 | 197 | 196 | 196 | 61,200 | 196 |
| 2015-01-07 | 195 | 196 | 194 | 196 | 20,700 | 196 |
| 2015-01-06 | 193 | 196 | 192 | 196 | 50,000 | 196 |
| 2015-01-05 | 195 | 195 | 191 | 194 | 71,600 | 194 |
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
