9980 MRKホールディングス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 140 | 142 | 139 | 141 | 133,100 | 141 |
2016-12-29 | 144 | 144 | 140 | 140 | 214,700 | 140 |
2016-12-28 | 142 | 145 | 142 | 144 | 236,500 | 144 |
2016-12-27 | 144 | 145 | 141 | 141 | 545,800 | 141 |
2016-12-26 | 140 | 151 | 139 | 144 | 882,800 | 144 |
2016-12-22 | 142 | 142 | 140 | 140 | 100,300 | 140 |
2016-12-21 | 141 | 144 | 140 | 143 | 170,400 | 143 |
2016-12-20 | 140 | 142 | 140 | 140 | 192,200 | 140 |
2016-12-19 | 142 | 142 | 140 | 140 | 61,500 | 140 |
2016-12-16 | 142 | 144 | 141 | 141 | 76,400 | 141 |
2016-12-15 | 142 | 143 | 141 | 142 | 52,200 | 142 |
2016-12-14 | 141 | 145 | 141 | 142 | 126,800 | 142 |
2016-12-13 | 142 | 142 | 141 | 141 | 34,500 | 141 |
2016-12-12 | 144 | 144 | 141 | 142 | 122,800 | 142 |
2016-12-09 | 145 | 145 | 144 | 144 | 61,400 | 144 |
2016-12-08 | 147 | 148 | 144 | 145 | 146,300 | 145 |
2016-12-07 | 149 | 149 | 146 | 146 | 156,200 | 146 |
2016-12-06 | 144 | 148 | 142 | 147 | 214,700 | 147 |
2016-12-05 | 140 | 145 | 140 | 143 | 150,700 | 143 |
2016-12-02 | 139 | 144 | 139 | 140 | 126,800 | 140 |
2016-12-01 | 139 | 141 | 139 | 139 | 103,300 | 139 |
2016-11-30 | 143 | 144 | 137 | 138 | 248,100 | 138 |
2016-11-29 | 135 | 146 | 134 | 144 | 500,800 | 144 |
2016-11-28 | 132 | 135 | 132 | 134 | 156,900 | 134 |
2016-11-25 | 131 | 143 | 131 | 132 | 509,100 | 132 |
2016-11-24 | 131 | 132 | 130 | 130 | 51,900 | 130 |
2016-11-22 | 130 | 131 | 129 | 131 | 52,300 | 131 |
2016-11-21 | 131 | 132 | 129 | 130 | 82,700 | 130 |
2016-11-18 | 127 | 132 | 127 | 131 | 240,300 | 131 |
2016-11-17 | 127 | 129 | 126 | 127 | 85,200 | 127 |
2016-11-16 | 128 | 131 | 127 | 128 | 80,000 | 128 |
2016-11-15 | 129 | 132 | 126 | 128 | 94,700 | 128 |
2016-11-14 | 132 | 132 | 127 | 129 | 200,300 | 129 |
2016-11-11 | 119 | 124 | 119 | 122 | 293,700 | 122 |
2016-11-10 | 121 | 125 | 119 | 120 | 107,400 | 120 |
2016-11-09 | 125 | 126 | 106 | 117 | 399,700 | 117 |
2016-11-08 | 129 | 129 | 124 | 124 | 145,000 | 124 |
2016-11-07 | 128 | 130 | 126 | 129 | 55,000 | 129 |
2016-11-04 | 128 | 128 | 125 | 126 | 142,700 | 126 |
2016-11-02 | 131 | 131 | 129 | 130 | 134,300 | 130 |
2016-11-01 | 132 | 133 | 131 | 132 | 64,500 | 132 |
2016-10-31 | 131 | 133 | 131 | 132 | 117,900 | 132 |
2016-10-28 | 132 | 132 | 130 | 131 | 118,100 | 131 |
2016-10-27 | 134 | 134 | 130 | 132 | 396,100 | 132 |
2016-10-26 | 135 | 137 | 135 | 136 | 87,300 | 136 |
2016-10-25 | 138 | 138 | 134 | 135 | 235,400 | 135 |
2016-10-24 | 141 | 141 | 137 | 137 | 309,000 | 137 |
2016-10-21 | 147 | 150 | 140 | 140 | 499,400 | 140 |
2016-10-20 | 154 | 155 | 146 | 146 | 590,600 | 146 |
2016-10-19 | 152 | 156 | 149 | 151 | 689,700 | 151 |
2016-10-17 | 133 | 145 | 133 | 141 | 663,000 | 141 |
2016-10-13 | 129 | 132 | 129 | 129 | 62,100 | 129 |
2016-10-12 | 131 | 131 | 129 | 129 | 66,500 | 129 |
2016-10-11 | 131 | 132 | 130 | 131 | 47,300 | 131 |
2016-10-07 | 133 | 134 | 128 | 131 | 83,000 | 131 |
2016-10-06 | 131 | 134 | 131 | 134 | 36,300 | 134 |
2016-10-05 | 133 | 134 | 132 | 133 | 70,700 | 133 |
2016-10-04 | 134 | 135 | 133 | 133 | 77,700 | 133 |
2016-10-03 | 137 | 138 | 135 | 135 | 56,900 | 135 |
2016-09-30 | 138 | 139 | 136 | 137 | 41,300 | 137 |
2016-09-29 | 140 | 141 | 138 | 139 | 34,000 | 139 |
2016-09-28 | 139 | 140 | 137 | 140 | 25,700 | 140 |
2016-09-27 | 137 | 138 | 136 | 138 | 27,300 | 138 |
2016-09-26 | 138 | 139 | 136 | 138 | 70,700 | 138 |
2016-09-23 | 140 | 140 | 136 | 140 | 84,500 | 140 |
2016-09-21 | 142 | 142 | 133 | 140 | 164,400 | 140 |
2016-09-20 | 145 | 145 | 141 | 143 | 65,900 | 143 |
2016-09-16 | 146 | 148 | 144 | 146 | 49,800 | 146 |
2016-09-15 | 146 | 149 | 146 | 146 | 66,500 | 146 |
2016-09-14 | 147 | 149 | 145 | 146 | 89,000 | 146 |
2016-09-13 | 147 | 149 | 146 | 148 | 74,300 | 148 |
2016-09-12 | 145 | 149 | 145 | 147 | 71,200 | 147 |
2016-09-09 | 150 | 151 | 147 | 149 | 62,600 | 149 |
2016-09-08 | 150 | 150 | 147 | 149 | 66,700 | 149 |
2016-09-07 | 143 | 153 | 143 | 150 | 262,300 | 150 |
2016-09-06 | 144 | 145 | 143 | 144 | 31,000 | 144 |
2016-09-05 | 143 | 146 | 142 | 143 | 90,600 | 143 |
2016-09-02 | 142 | 145 | 142 | 144 | 54,600 | 144 |
2016-09-01 | 144 | 145 | 142 | 144 | 32,100 | 144 |
2016-08-31 | 144 | 144 | 141 | 142 | 139,800 | 142 |
2016-08-30 | 143 | 146 | 143 | 145 | 41,100 | 145 |
2016-08-29 | 145 | 147 | 144 | 144 | 47,100 | 144 |
2016-08-26 | 144 | 144 | 142 | 143 | 75,200 | 143 |
2016-08-25 | 143 | 145 | 142 | 144 | 48,100 | 144 |
2016-08-24 | 145 | 147 | 144 | 144 | 34,600 | 144 |
2016-08-23 | 144 | 146 | 142 | 144 | 68,800 | 144 |
2016-08-22 | 146 | 147 | 141 | 144 | 172,700 | 144 |
2016-08-19 | 147 | 152 | 146 | 146 | 114,800 | 146 |
2016-08-18 | 155 | 155 | 145 | 150 | 257,400 | 150 |
2016-08-17 | 160 | 161 | 153 | 153 | 557,100 | 153 |
2016-08-16 | 176 | 198 | 161 | 163 | 3,254,900 | 163 |
2016-08-15 | 159 | 160 | 156 | 156 | 72,700 | 156 |
2016-08-12 | 163 | 164 | 158 | 161 | 78,900 | 161 |
2016-08-10 | 158 | 164 | 157 | 158 | 134,300 | 158 |
2016-08-09 | 159 | 161 | 158 | 158 | 113,400 | 158 |
2016-08-08 | 162 | 164 | 158 | 161 | 184,400 | 161 |
2016-08-05 | 165 | 165 | 160 | 161 | 79,200 | 161 |
2016-08-04 | 162 | 165 | 160 | 162 | 84,400 | 162 |
2016-08-03 | 164 | 167 | 160 | 161 | 167,500 | 161 |
2016-08-02 | 162 | 169 | 161 | 166 | 146,900 | 166 |
2016-08-01 | 175 | 175 | 162 | 163 | 359,300 | 163 |
2016-07-29 | 165 | 172 | 160 | 170 | 220,300 | 170 |
2016-07-28 | 171 | 171 | 159 | 160 | 291,000 | 160 |
2016-07-27 | 173 | 175 | 170 | 171 | 80,100 | 171 |
2016-07-26 | 176 | 177 | 170 | 172 | 201,800 | 172 |
2016-07-25 | 183 | 183 | 172 | 179 | 349,000 | 179 |
2016-07-22 | 196 | 196 | 178 | 185 | 349,900 | 185 |
2016-07-21 | 203 | 203 | 190 | 195 | 658,900 | 195 |
2016-07-20 | 205 | 218 | 201 | 204 | 943,400 | 204 |
2016-07-19 | 205 | 209 | 202 | 202 | 302,800 | 202 |
2016-07-15 | 210 | 211 | 201 | 204 | 435,100 | 204 |
2016-07-14 | 220 | 220 | 206 | 210 | 866,700 | 210 |
2016-07-13 | 205 | 208 | 203 | 207 | 342,100 | 207 |
2016-07-12 | 202 | 213 | 200 | 204 | 390,700 | 204 |
2016-07-11 | 210 | 215 | 202 | 206 | 406,700 | 206 |
2016-07-08 | 216 | 230 | 203 | 207 | 1,420,700 | 207 |
2016-07-07 | 238 | 238 | 206 | 209 | 1,144,200 | 209 |
2016-07-06 | 226 | 238 | 217 | 230 | 1,738,100 | 230 |
2016-07-05 | 249 | 270 | 237 | 246 | 4,522,200 | 246 |
2016-07-04 | 225 | 282 | 218 | 255 | 14,228,700 | 255 |
2016-07-01 | 208 | 222 | 198 | 209 | 1,253,300 | 209 |
2016-06-30 | 211 | 224 | 192 | 215 | 3,169,800 | 215 |
2016-06-29 | 216 | 236 | 202 | 211 | 7,044,500 | 211 |
2016-06-28 | 154 | 200 | 154 | 190 | 4,887,300 | 190 |
2016-06-27 | 146 | 163 | 145 | 157 | 544,700 | 157 |
2016-06-24 | 163 | 164 | 136 | 144 | 842,800 | 144 |
2016-06-23 | 155 | 168 | 152 | 160 | 1,007,400 | 160 |
2016-06-22 | 148 | 170 | 148 | 152 | 947,000 | 152 |
2016-06-21 | 143 | 149 | 143 | 147 | 147,900 | 147 |
2016-06-20 | 143 | 150 | 142 | 148 | 92,600 | 148 |
2016-06-17 | 138 | 148 | 138 | 142 | 147,500 | 142 |
2016-06-16 | 149 | 149 | 135 | 135 | 318,800 | 135 |
2016-06-15 | 145 | 151 | 145 | 146 | 211,800 | 146 |
2016-06-14 | 166 | 167 | 148 | 150 | 581,500 | 150 |
2016-06-13 | 159 | 179 | 154 | 168 | 1,379,900 | 168 |
2016-06-10 | 144 | 164 | 144 | 162 | 713,600 | 162 |
2016-06-09 | 143 | 144 | 142 | 143 | 75,400 | 143 |
2016-06-08 | 143 | 145 | 143 | 143 | 87,600 | 143 |
2016-06-07 | 141 | 143 | 141 | 143 | 58,500 | 143 |
2016-06-06 | 141 | 142 | 141 | 141 | 67,200 | 141 |
2016-06-03 | 141 | 143 | 141 | 142 | 66,600 | 142 |
2016-06-02 | 143 | 143 | 141 | 141 | 170,900 | 141 |
2016-06-01 | 144 | 144 | 142 | 143 | 99,100 | 143 |
2016-05-31 | 144 | 145 | 141 | 142 | 187,200 | 142 |
2016-05-30 | 144 | 144 | 141 | 142 | 174,700 | 142 |
2016-05-27 | 142 | 144 | 141 | 142 | 133,700 | 142 |
2016-05-26 | 144 | 146 | 139 | 142 | 479,700 | 142 |
2016-05-25 | 141 | 147 | 138 | 145 | 458,900 | 145 |
2016-05-24 | 141 | 141 | 137 | 137 | 157,700 | 137 |
2016-05-23 | 134 | 138 | 133 | 136 | 204,900 | 136 |
2016-05-20 | 133 | 137 | 132 | 132 | 332,900 | 132 |
2016-05-19 | 136 | 141 | 132 | 133 | 480,800 | 133 |
2016-05-18 | 149 | 157 | 133 | 134 | 2,615,200 | 134 |
2016-05-17 | 136 | 155 | 130 | 147 | 3,610,300 | 147 |
2016-05-16 | 136 | 136 | 126 | 129 | 746,700 | 129 |
2016-05-13 | 145 | 145 | 138 | 138 | 532,700 | 138 |
2016-05-12 | 148 | 149 | 144 | 145 | 1,046,700 | 145 |
2016-05-11 | 154 | 160 | 150 | 152 | 2,227,300 | 152 |
2016-05-10 | 148 | 157 | 144 | 151 | 1,892,000 | 151 |
2016-05-09 | 162 | 163 | 147 | 153 | 2,970,800 | 153 |
2016-05-06 | 209 | 214 | 158 | 160 | 9,318,300 | 160 |
2016-05-02 | 232 | 232 | 232 | 232 | 439,300 | 232 |
2016-04-28 | 166 | 187 | 155 | 182 | 1,300,000 | 182 |
2016-04-27 | 164 | 182 | 156 | 169 | 1,751,100 | 169 |
2016-04-26 | 148 | 160 | 136 | 159 | 653,300 | 159 |
2016-04-25 | 170 | 179 | 141 | 148 | 2,330,700 | 148 |
2016-04-22 | 120 | 160 | 117 | 145 | 3,849,800 | 145 |
2016-04-21 | 108 | 118 | 105 | 114 | 503,000 | 114 |
2016-04-20 | 103 | 111 | 102 | 105 | 234,900 | 105 |
2016-04-19 | 99 | 118 | 95 | 101 | 663,800 | 101 |
2016-04-18 | 92 | 103 | 88 | 103 | 101,800 | 103 |
2016-04-15 | 94 | 97 | 91 | 94 | 91,600 | 94 |
2016-04-14 | 85 | 107 | 85 | 97 | 1,322,100 | 97 |
2016-04-13 | 84 | 85 | 84 | 85 | 2,900 | 85 |
2016-04-12 | 80 | 86 | 80 | 86 | 22,700 | 86 |
2016-04-11 | 80 | 82 | 80 | 82 | 3,700 | 82 |
2016-04-08 | 81 | 82 | 79 | 82 | 40,200 | 82 |
2016-04-07 | 84 | 84 | 75 | 81 | 50,100 | 81 |
2016-04-06 | 84 | 84 | 81 | 82 | 5,300 | 82 |
2016-04-05 | 86 | 87 | 77 | 84 | 62,900 | 84 |
2016-04-04 | 86 | 86 | 86 | 86 | 3,600 | 86 |
2016-04-01 | 88 | 88 | 85 | 86 | 7,400 | 86 |
2016-03-31 | 87 | 88 | 86 | 88 | 11,800 | 88 |
2016-03-30 | 87 | 87 | 87 | 87 | 4,100 | 87 |
2016-03-29 | 88 | 88 | 86 | 87 | 3,500 | 87 |
2016-03-28 | 87 | 87 | 86 | 87 | 11,000 | 87 |
2016-03-25 | 87 | 88 | 86 | 86 | 6,400 | 86 |
2016-03-24 | 88 | 88 | 86 | 87 | 17,800 | 87 |
2016-03-23 | 88 | 88 | 87 | 88 | 11,100 | 88 |
2016-03-22 | 88 | 89 | 87 | 88 | 14,200 | 88 |
2016-03-18 | 89 | 89 | 88 | 88 | 9,500 | 88 |
2016-03-17 | 90 | 91 | 88 | 89 | 16,900 | 89 |
2016-03-16 | 88 | 90 | 88 | 90 | 11,600 | 90 |
2016-03-15 | 89 | 89 | 88 | 88 | 5,500 | 88 |
2016-03-14 | 88 | 88 | 87 | 88 | 21,400 | 88 |
2016-03-11 | 87 | 87 | 85 | 86 | 8,200 | 86 |
2016-03-10 | 86 | 89 | 86 | 86 | 17,900 | 86 |
2016-03-09 | 85 | 89 | 84 | 87 | 23,300 | 87 |
2016-03-08 | 89 | 89 | 84 | 85 | 107,100 | 85 |
2016-03-07 | 87 | 89 | 86 | 89 | 41,400 | 89 |
2016-03-04 | 84 | 86 | 84 | 86 | 19,800 | 86 |
2016-03-03 | 84 | 85 | 83 | 84 | 13,200 | 84 |
2016-03-02 | 82 | 85 | 81 | 85 | 75,000 | 85 |
2016-03-01 | 81 | 82 | 81 | 82 | 8,400 | 82 |
2016-02-29 | 83 | 83 | 81 | 82 | 29,600 | 82 |
2016-02-26 | 82 | 83 | 81 | 81 | 5,800 | 81 |
2016-02-25 | 81 | 82 | 81 | 81 | 18,500 | 81 |
2016-02-24 | 81 | 82 | 81 | 82 | 5,800 | 82 |
2016-02-23 | 81 | 82 | 81 | 81 | 6,200 | 81 |
2016-02-22 | 80 | 82 | 80 | 81 | 7,100 | 81 |
2016-02-19 | 81 | 82 | 81 | 82 | 4,900 | 82 |
2016-02-18 | 82 | 82 | 80 | 81 | 6,000 | 81 |
2016-02-17 | 80 | 82 | 78 | 80 | 18,000 | 80 |
2016-02-16 | 80 | 81 | 80 | 80 | 9,000 | 80 |
2016-02-15 | 80 | 81 | 79 | 81 | 47,800 | 81 |
2016-02-12 | 83 | 84 | 77 | 78 | 59,700 | 78 |
2016-02-10 | 85 | 85 | 83 | 84 | 31,900 | 84 |
2016-02-09 | 87 | 87 | 84 | 84 | 28,000 | 84 |
2016-02-08 | 86 | 87 | 85 | 87 | 34,300 | 87 |
2016-02-05 | 87 | 87 | 84 | 85 | 23,300 | 85 |
2016-02-04 | 86 | 87 | 85 | 85 | 10,400 | 85 |
2016-02-03 | 86 | 87 | 85 | 86 | 13,600 | 86 |
2016-02-02 | 88 | 88 | 86 | 86 | 50,000 | 86 |
2016-02-01 | 87 | 88 | 86 | 87 | 21,100 | 87 |
2016-01-29 | 85 | 87 | 85 | 87 | 26,900 | 87 |
2016-01-28 | 87 | 87 | 85 | 86 | 8,400 | 86 |
2016-01-27 | 84 | 87 | 84 | 86 | 11,800 | 86 |
2016-01-26 | 86 | 87 | 83 | 84 | 54,700 | 84 |
2016-01-25 | 88 | 89 | 86 | 86 | 61,700 | 86 |
2016-01-22 | 88 | 89 | 86 | 88 | 27,000 | 88 |
2016-01-21 | 86 | 89 | 85 | 85 | 50,100 | 85 |
2016-01-20 | 93 | 93 | 87 | 87 | 56,700 | 87 |
2016-01-19 | 91 | 93 | 91 | 92 | 6,900 | 92 |
2016-01-18 | 90 | 92 | 90 | 92 | 50,600 | 92 |
2016-01-15 | 95 | 96 | 93 | 93 | 12,800 | 93 |
2016-01-14 | 97 | 97 | 94 | 95 | 34,400 | 95 |
2016-01-13 | 93 | 98 | 93 | 97 | 88,800 | 97 |
2016-01-12 | 100 | 101 | 89 | 92 | 143,800 | 92 |
2016-01-08 | 104 | 104 | 101 | 102 | 35,700 | 102 |
2016-01-07 | 105 | 110 | 102 | 104 | 143,700 | 104 |
2016-01-06 | 98 | 105 | 98 | 105 | 133,900 | 105 |
2016-01-05 | 101 | 101 | 96 | 97 | 32,400 | 97 |
2016-01-04 | 102 | 102 | 98 | 100 | 39,600 | 100 |
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