9980 MRKホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	391	395	390	391	382,900	391
2017-12-28	394	398	392	392	441,400	392
2017-12-27	388	394	387	393	429,800	393
2017-12-26	383	387	381	386	642,200	386
2017-12-25	389	391	383	383	722,200	383
2017-12-22	389	392	387	389	421,300	389
2017-12-21	388	391	388	388	358,400	388
2017-12-20	395	395	388	388	460,000	388
2017-12-19	396	397	392	392	307,600	392
2017-12-18	401	402	395	395	395,000	395
2017-12-15	392	401	391	396	643,200	396
2017-12-14	389	395	389	392	342,900	392
2017-12-13	388	392	388	389	475,200	389
2017-12-12	390	390	386	387	437,200	387
2017-12-11	394	394	387	388	481,400	388
2017-12-08	391	394	388	389	500,300	389
2017-12-07	392	394	389	390	521,000	390
2017-12-06	397	399	388	389	1,063,200	389
2017-12-05	407	407	397	401	859,800	401
2017-12-04	415	421	404	404	1,765,300	404
2017-12-01	419	428	406	412	2,348,100	412
2017-11-30	401	419	400	415	1,441,200	415
2017-11-29	399	404	395	401	488,500	401
2017-11-28	399	401	391	399	857,300	399
2017-11-27	416	417	394	402	1,697,300	402
2017-11-24	410	420	406	420	2,552,700	420
2017-11-22	393	405	389	399	1,040,600	399
2017-11-21	382	385	379	385	510,400	385
2017-11-20	374	378	371	376	518,100	376
2017-11-17	375	376	366	368	619,200	368
2017-11-16	369	377	367	370	864,300	370
2017-11-15	380	381	366	366	1,287,600	366
2017-11-13	409	420	406	420	1,135,100	420
2017-11-10	407	413	403	404	889,100	404
2017-11-09	404	424	402	409	2,303,400	409
2017-11-08	404	411	393	405	2,039,200	405
2017-11-07	394	396	390	392	522,300	392
2017-11-06	394	400	388	390	716,100	390
2017-11-02	394	395	384	389	593,200	389
2017-11-01	386	395	384	389	667,800	389
2017-10-31	392	394	381	382	617,900	382
2017-10-30	382	396	380	390	902,400	390
2017-10-27	376	381	376	378	283,100	378
2017-10-26	384	386	377	379	414,300	379
2017-10-25	380	387	380	385	604,300	385
2017-10-24	376	381	376	379	418,900	379
2017-10-23	378	381	372	376	363,700	376
2017-10-20	374	375	369	369	340,100	369
2017-10-19	378	381	372	374	360,900	374
2017-10-18	369	385	369	383	702,600	383
2017-10-17	363	370	363	367	322,500	367
2017-10-16	369	370	363	363	388,100	363
2017-10-13	373	375	364	371	666,700	371
2017-10-12	372	377	371	373	871,100	373
2017-10-11	383	384	378	378	500,300	378
2017-10-10	389	391	385	385	349,600	385
2017-10-06	391	392	387	388	389,500	388
2017-10-05	392	393	390	390	377,900	390
2017-10-04	394	394	391	391	328,700	391
2017-10-03	395	396	392	393	236,100	393
2017-10-02	393	395	391	394	357,600	394
2017-09-29	394	397	390	393	481,300	393
2017-09-28	396	397	394	394	365,800	394
2017-09-27	393	401	393	393	516,200	393
2017-09-26	397	398	390	391	648,900	391
2017-09-25	402	405	397	397	760,700	397
2017-09-22	406	418	396	400	1,468,500	400
2017-09-21	403	416	402	410	1,389,800	410
2017-09-20	400	405	397	403	485,300	403
2017-09-19	403	409	399	401	774,600	401
2017-09-15	394	402	393	400	467,200	400
2017-09-14	396	397	392	392	343,600	392
2017-09-13	398	400	395	398	352,000	398
2017-09-12	398	403	396	400	418,300	400
2017-09-11	393	400	393	399	449,300	399
2017-09-08	395	397	390	392	497,300	392
2017-09-07	400	405	393	395	382,900	395
2017-09-06	391	400	381	398	616,500	398
2017-09-05	410	412	394	395	1,199,200	395
2017-09-04	403	403	392	396	740,700	396
2017-09-01	407	408	401	404	441,900	404
2017-08-31	400	409	399	403	640,600	403
2017-08-30	401	405	397	400	631,900	400
2017-08-29	398	405	397	400	500,500	400
2017-08-28	392	403	392	403	724,200	403
2017-08-25	395	401	391	392	632,800	392
2017-08-24	400	403	393	394	915,500	394
2017-08-23	392	409	392	399	2,474,700	399
2017-08-22	390	394	385	385	456,700	385
2017-08-21	384	406	384	392	1,437,600	392
2017-08-18	381	390	375	378	1,659,000	378
2017-08-17	404	408	396	396	587,200	396
2017-08-16	399	415	398	405	573,400	405
2017-08-15	418	418	392	396	1,196,500	396
2017-08-14	416	417	416	416	1,726,500	416
2017-08-10	431	432	416	416	1,591,200	416
2017-08-09	463	464	440	443	562,800	443
2017-08-08	452	465	447	459	942,300	459
2017-08-07	446	467	443	444	538,800	444
2017-08-04	425	446	422	441	430,400	441
2017-08-03	468	469	429	433	880,200	433
2017-08-02	472	478	466	472	350,000	472
2017-08-01	490	508	461	488	890,000	488
2017-07-31	480	518	478	502	932,900	502
2017-07-28	490	492	475	476	408,600	476
2017-07-27	502	503	491	495	314,000	495
2017-07-26	518	518	504	508	256,900	508
2017-07-25	520	523	512	518	408,000	518
2017-07-24	522	533	507	515	996,600	515
2017-07-21	508	525	500	512	624,900	512
2017-07-20	495	512	492	509	425,700	509
2017-07-19	478	501	468	501	585,100	501
2017-07-18	495	497	471	481	427,600	481
2017-07-14	506	507	491	498	449,400	498
2017-07-13	516	530	506	510	864,700	510
2017-07-12	502	523	502	516	1,835,300	516
2017-07-11	491	494	468	489	1,960,100	489
2017-07-10	520	530	494	505	1,071,600	505
2017-07-07	549	560	511	525	1,376,700	525
2017-07-06	485	566	483	545	5,364,100	545
2017-07-05	546	628	486	486	4,178,800	486
2017-07-04	733	733	533	586	6,762,300	586
2017-07-03	595	633	577	633	5,605,600	633
2017-06-30	470	548	456	533	7,421,600	533
2017-06-29	445	477	436	475	3,989,700	475
2017-06-28	411	430	401	417	1,690,200	417
2017-06-27	424	431	395	407	2,369,900	407
2017-06-26	400	456	396	444	7,206,000	444
2017-06-23	367	381	361	378	1,443,800	378
2017-06-22	364	371	356	362	645,300	362
2017-06-21	360	364	354	360	446,700	360
2017-06-20	358	362	351	356	390,500	356
2017-06-19	350	370	346	358	802,200	358
2017-06-16	375	390	354	354	1,012,100	354
2017-06-15	356	395	353	367	2,024,500	367
2017-06-14	340	368	335	360	1,651,900	360
2017-06-13	353	364	334	334	1,098,600	334
2017-06-12	336	358	336	346	1,248,500	346
2017-06-09	320	333	319	333	715,000	333
2017-06-08	322	339	316	321	824,800	321
2017-06-07	324	329	311	321	575,600	321
2017-06-06	340	344	305	323	2,772,300	323
2017-06-05	350	374	346	369	10,968,200	369
2017-06-02	286	297	286	294	425,000	294
2017-06-01	280	284	275	284	249,200	284
2017-05-31	276	288	275	280	602,400	280
2017-05-30	303	306	273	279	1,298,800	279
2017-05-29	311	318	299	300	694,400	300
2017-05-26	310	313	304	311	494,400	311
2017-05-25	316	321	304	306	1,087,400	306
2017-05-24	305	355	303	316	5,864,000	316
2017-05-23	309	320	302	305	2,190,100	305
2017-05-22	306	338	297	301	6,303,700	301
2017-05-19	308	316	290	297	3,847,800	297
2017-05-18	316	349	304	319	18,724,400	319
2017-05-17	284	284	284	284	414,400	284
2017-05-16	204	204	204	204	170,600	204
2017-05-15	156	157	150	154	451,100	154
2017-05-12	146	146	143	144	32,300	144
2017-05-11	147	147	145	146	68,400	146
2017-05-10	145	147	144	146	75,900	146
2017-05-09	143	144	142	143	58,100	143
2017-05-08	142	144	141	141	82,400	141
2017-05-02	142	143	140	141	56,700	141
2017-05-01	140	141	139	140	40,200	140
2017-04-28	142	143	139	141	53,100	141
2017-04-27	140	143	140	143	27,600	143
2017-04-26	140	142	138	142	48,000	142
2017-04-25	136	140	136	140	53,200	140
2017-04-24	138	139	136	136	32,300	136
2017-04-21	137	139	136	138	51,900	138
2017-04-20	137	138	136	138	40,200	138
2017-04-19	137	139	136	137	88,200	137
2017-04-18	136	141	136	139	70,500	139
2017-04-17	132	139	132	136	211,500	136
2017-04-14	132	134	130	133	167,000	133
2017-04-13	132	134	128	132	189,400	132
2017-04-12	136	139	133	135	150,500	135
2017-04-11	143	144	141	141	37,600	141
2017-04-10	144	145	142	144	63,300	144
2017-04-07	142	144	141	144	81,700	144
2017-04-06	146	146	140	142	264,100	142
2017-04-05	147	147	145	146	80,800	146
2017-04-04	150	150	145	147	218,300	147
2017-04-03	149	152	148	148	165,300	148
2017-03-31	150	150	147	147	208,300	147
2017-03-30	146	160	145	151	1,131,300	151
2017-03-29	144	146	144	146	38,400	146
2017-03-28	144	146	144	144	39,600	144
2017-03-27	146	146	144	144	80,700	144
2017-03-24	145	146	145	146	36,900	146
2017-03-23	145	146	144	145	72,500	145
2017-03-22	146	147	145	146	91,400	146
2017-03-21	149	149	144	147	121,300	147
2017-03-17	151	151	148	149	192,100	149
2017-03-16	151	151	150	151	29,900	151
2017-03-15	151	152	150	150	125,100	150
2017-03-14	157	158	150	151	646,500	151
2017-03-13	149	149	147	148	87,300	148
2017-03-10	149	150	148	148	53,600	148
2017-03-09	148	149	147	149	45,200	149
2017-03-08	147	150	147	148	101,300	148
2017-03-07	150	150	147	147	139,500	147
2017-03-06	152	152	150	150	124,600	150
2017-03-03	153	153	151	151	65,500	151
2017-03-02	150	154	150	153	92,500	153
2017-03-01	151	152	149	150	53,900	150
2017-02-28	151	151	149	151	60,200	151
2017-02-27	149	154	149	150	131,600	150
2017-02-24	150	151	149	149	68,700	149
2017-02-23	148	151	147	150	120,200	150
2017-02-22	148	149	146	147	113,100	147
2017-02-21	150	152	147	147	201,100	147
2017-02-20	150	152	150	150	114,400	150
2017-02-17	152	152	151	151	94,700	151
2017-02-16	155	155	151	152	114,400	152
2017-02-15	157	157	154	155	104,700	155
2017-02-14	158	159	155	156	173,800	156
2017-02-13	155	156	153	155	160,900	155
2017-02-10	156	159	150	155	866,400	155
2017-02-09	170	179	168	176	507,900	176
2017-02-08	171	173	170	171	217,700	171
2017-02-07	170	171	168	171	193,300	171
2017-02-06	169	173	166	170	346,400	170
2017-02-03	161	166	160	166	236,600	166
2017-02-02	160	164	158	159	182,800	159
2017-02-01	155	162	155	160	169,100	160
2017-01-31	157	157	153	154	134,900	154
2017-01-30	158	174	156	158	1,807,400	158
2017-01-27	151	155	150	153	273,800	153
2017-01-26	145	150	145	149	151,400	149
2017-01-25	143	145	143	145	66,600	145
2017-01-24	144	144	142	143	54,000	143
2017-01-23	144	145	143	144	48,800	144
2017-01-20	145	145	143	145	49,200	145
2017-01-19	144	145	143	144	78,900	144
2017-01-18	147	147	143	143	188,900	143
2017-01-17	149	161	144	144	1,480,200	144
2017-01-16	146	146	144	144	55,500	144
2017-01-13	145	146	143	145	90,200	145
2017-01-12	146	146	143	143	122,000	143
2017-01-11	144	146	144	144	85,900	144
2017-01-10	144	148	144	145	265,300	145
2017-01-06	142	145	142	143	133,300	143
2017-01-05	142	144	142	143	152,000	143
2017-01-04	141	145	141	143	140,700	143

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31