9980 MRKホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 127 | 129 | 126 | 128 | 73,600 | 128 |
2020-12-29 | 123 | 127 | 123 | 127 | 74,200 | 127 |
2020-12-28 | 125 | 126 | 123 | 123 | 307,400 | 123 |
2020-12-25 | 126 | 127 | 125 | 125 | 261,600 | 125 |
2020-12-24 | 127 | 128 | 126 | 127 | 149,600 | 127 |
2020-12-23 | 128 | 129 | 127 | 127 | 96,000 | 127 |
2020-12-22 | 129 | 129 | 128 | 128 | 145,700 | 128 |
2020-12-21 | 130 | 132 | 128 | 128 | 270,400 | 128 |
2020-12-18 | 128 | 129 | 128 | 128 | 96,900 | 128 |
2020-12-17 | 129 | 130 | 128 | 128 | 82,300 | 128 |
2020-12-16 | 130 | 130 | 129 | 129 | 83,500 | 129 |
2020-12-15 | 130 | 130 | 129 | 129 | 69,300 | 129 |
2020-12-14 | 129 | 130 | 129 | 130 | 111,600 | 130 |
2020-12-11 | 130 | 131 | 129 | 130 | 114,900 | 130 |
2020-12-10 | 131 | 131 | 130 | 130 | 60,800 | 130 |
2020-12-09 | 130 | 131 | 130 | 131 | 71,400 | 131 |
2020-12-08 | 131 | 131 | 130 | 130 | 67,000 | 130 |
2020-12-07 | 132 | 132 | 130 | 131 | 92,800 | 131 |
2020-12-04 | 132 | 132 | 131 | 131 | 62,000 | 131 |
2020-12-03 | 132 | 133 | 131 | 132 | 60,000 | 132 |
2020-12-02 | 132 | 133 | 131 | 131 | 70,500 | 131 |
2020-12-01 | 132 | 132 | 131 | 131 | 36,100 | 131 |
2020-11-30 | 131 | 132 | 131 | 132 | 42,800 | 132 |
2020-11-27 | 131 | 132 | 131 | 131 | 74,200 | 131 |
2020-11-26 | 132 | 133 | 131 | 132 | 48,200 | 132 |
2020-11-25 | 132 | 133 | 131 | 132 | 62,800 | 132 |
2020-11-24 | 133 | 133 | 131 | 132 | 93,200 | 132 |
2020-11-20 | 132 | 132 | 130 | 132 | 59,800 | 132 |
2020-11-19 | 134 | 134 | 132 | 132 | 33,700 | 132 |
2020-11-18 | 136 | 136 | 133 | 134 | 74,100 | 134 |
2020-11-17 | 136 | 137 | 136 | 136 | 61,700 | 136 |
2020-11-16 | 138 | 138 | 135 | 136 | 61,100 | 136 |
2020-11-13 | 133 | 138 | 132 | 138 | 111,700 | 138 |
2020-11-12 | 130 | 137 | 129 | 135 | 256,400 | 135 |
2020-11-11 | 130 | 131 | 130 | 130 | 80,800 | 130 |
2020-11-10 | 129 | 131 | 129 | 130 | 84,000 | 130 |
2020-11-09 | 132 | 132 | 129 | 129 | 82,400 | 129 |
2020-11-06 | 130 | 132 | 130 | 131 | 39,100 | 131 |
2020-11-05 | 131 | 132 | 130 | 130 | 33,500 | 130 |
2020-11-04 | 131 | 131 | 129 | 130 | 43,300 | 130 |
2020-11-02 | 128 | 130 | 128 | 130 | 70,500 | 130 |
2020-10-30 | 131 | 132 | 128 | 130 | 104,900 | 130 |
2020-10-29 | 131 | 132 | 130 | 131 | 50,600 | 131 |
2020-10-28 | 131 | 133 | 131 | 133 | 43,200 | 133 |
2020-10-27 | 134 | 135 | 131 | 131 | 151,700 | 131 |
2020-10-26 | 135 | 136 | 134 | 134 | 39,900 | 134 |
2020-10-23 | 135 | 136 | 134 | 136 | 56,100 | 136 |
2020-10-22 | 135 | 136 | 134 | 135 | 56,700 | 135 |
2020-10-21 | 135 | 136 | 135 | 135 | 43,600 | 135 |
2020-10-20 | 135 | 136 | 134 | 136 | 47,300 | 136 |
2020-10-19 | 135 | 136 | 134 | 135 | 59,800 | 135 |
2020-10-16 | 136 | 137 | 134 | 135 | 77,100 | 135 |
2020-10-15 | 138 | 138 | 136 | 136 | 78,100 | 136 |
2020-10-14 | 138 | 139 | 138 | 139 | 43,700 | 139 |
2020-10-13 | 139 | 140 | 138 | 138 | 40,700 | 138 |
2020-10-12 | 137 | 140 | 137 | 139 | 83,100 | 139 |
2020-10-09 | 139 | 139 | 138 | 138 | 33,700 | 138 |
2020-10-08 | 142 | 142 | 138 | 138 | 112,000 | 138 |
2020-10-07 | 140 | 141 | 139 | 141 | 33,400 | 141 |
2020-10-06 | 141 | 142 | 140 | 140 | 41,000 | 140 |
2020-10-05 | 139 | 140 | 139 | 140 | 34,900 | 140 |
2020-10-02 | 142 | 142 | 138 | 139 | 95,400 | 139 |
2020-09-30 | 141 | 143 | 140 | 140 | 99,800 | 140 |
2020-09-29 | 140 | 144 | 140 | 144 | 52,700 | 144 |
2020-09-28 | 142 | 143 | 140 | 140 | 115,600 | 140 |
2020-09-25 | 139 | 142 | 139 | 140 | 100,100 | 140 |
2020-09-24 | 145 | 146 | 138 | 139 | 214,300 | 139 |
2020-09-23 | 145 | 148 | 145 | 146 | 37,800 | 146 |
2020-09-18 | 148 | 148 | 146 | 146 | 85,100 | 146 |
2020-09-17 | 144 | 147 | 144 | 145 | 69,000 | 145 |
2020-09-16 | 142 | 146 | 142 | 144 | 95,900 | 144 |
2020-09-15 | 145 | 145 | 143 | 143 | 73,000 | 143 |
2020-09-14 | 142 | 144 | 141 | 142 | 156,300 | 142 |
2020-09-11 | 137 | 139 | 137 | 139 | 79,000 | 139 |
2020-09-10 | 137 | 138 | 136 | 137 | 37,200 | 137 |
2020-09-09 | 137 | 137 | 136 | 137 | 47,400 | 137 |
2020-09-08 | 138 | 138 | 135 | 137 | 59,400 | 137 |
2020-09-07 | 136 | 138 | 135 | 137 | 49,200 | 137 |
2020-09-04 | 135 | 138 | 134 | 138 | 47,700 | 138 |
2020-09-03 | 137 | 138 | 136 | 136 | 28,000 | 136 |
2020-09-02 | 137 | 137 | 136 | 137 | 43,300 | 137 |
2020-09-01 | 135 | 137 | 135 | 137 | 30,900 | 137 |
2020-08-31 | 133 | 137 | 133 | 137 | 60,500 | 137 |
2020-08-28 | 136 | 138 | 132 | 132 | 104,300 | 132 |
2020-08-27 | 138 | 138 | 136 | 137 | 47,600 | 137 |
2020-08-26 | 135 | 138 | 135 | 138 | 45,600 | 138 |
2020-08-25 | 137 | 138 | 136 | 136 | 65,100 | 136 |
2020-08-24 | 134 | 137 | 134 | 137 | 77,900 | 137 |
2020-08-21 | 133 | 135 | 133 | 134 | 66,700 | 134 |
2020-08-20 | 134 | 135 | 133 | 134 | 247,800 | 134 |
2020-08-19 | 135 | 135 | 133 | 135 | 60,700 | 135 |
2020-08-18 | 137 | 137 | 134 | 134 | 88,500 | 134 |
2020-08-17 | 137 | 137 | 136 | 137 | 50,300 | 137 |
2020-08-14 | 139 | 139 | 137 | 137 | 53,000 | 137 |
2020-08-13 | 139 | 140 | 138 | 138 | 40,800 | 138 |
2020-08-12 | 135 | 141 | 134 | 138 | 112,300 | 138 |
2020-08-11 | 135 | 140 | 133 | 140 | 97,300 | 140 |
2020-08-07 | 134 | 134 | 132 | 133 | 35,700 | 133 |
2020-08-06 | 135 | 135 | 130 | 131 | 113,200 | 131 |
2020-08-05 | 135 | 135 | 132 | 132 | 71,200 | 132 |
2020-08-04 | 133 | 135 | 132 | 135 | 83,900 | 135 |
2020-08-03 | 130 | 133 | 130 | 131 | 69,200 | 131 |
2020-07-31 | 135 | 135 | 128 | 131 | 171,300 | 131 |
2020-07-30 | 137 | 139 | 136 | 136 | 60,100 | 136 |
2020-07-29 | 141 | 141 | 137 | 137 | 113,400 | 137 |
2020-07-28 | 144 | 144 | 142 | 142 | 60,800 | 142 |
2020-07-27 | 145 | 145 | 143 | 143 | 63,800 | 143 |
2020-07-22 | 146 | 146 | 145 | 146 | 46,800 | 146 |
2020-07-21 | 146 | 147 | 145 | 147 | 56,800 | 147 |
2020-07-20 | 148 | 163 | 145 | 147 | 634,700 | 147 |
2020-07-17 | 146 | 146 | 144 | 145 | 54,200 | 145 |
2020-07-16 | 146 | 147 | 145 | 146 | 52,400 | 146 |
2020-07-15 | 145 | 146 | 142 | 146 | 79,000 | 146 |
2020-07-14 | 146 | 147 | 145 | 145 | 50,100 | 145 |
2020-07-13 | 146 | 148 | 146 | 146 | 57,100 | 146 |
2020-07-10 | 148 | 149 | 146 | 146 | 93,000 | 146 |
2020-07-09 | 151 | 151 | 148 | 149 | 52,300 | 149 |
2020-07-08 | 153 | 153 | 149 | 151 | 93,100 | 151 |
2020-07-07 | 152 | 152 | 148 | 149 | 86,200 | 149 |
2020-07-06 | 146 | 151 | 145 | 149 | 110,700 | 149 |
2020-07-03 | 152 | 153 | 146 | 147 | 135,900 | 147 |
2020-07-02 | 157 | 158 | 149 | 151 | 170,500 | 151 |
2020-07-01 | 159 | 160 | 157 | 157 | 53,100 | 157 |
2020-06-30 | 160 | 162 | 159 | 159 | 41,000 | 159 |
2020-06-29 | 162 | 162 | 158 | 159 | 92,900 | 159 |
2020-06-26 | 164 | 165 | 163 | 163 | 69,400 | 163 |
2020-06-25 | 165 | 166 | 162 | 163 | 68,600 | 163 |
2020-06-24 | 168 | 170 | 166 | 166 | 51,900 | 166 |
2020-06-23 | 170 | 172 | 167 | 167 | 94,800 | 167 |
2020-06-22 | 166 | 172 | 166 | 171 | 138,500 | 171 |
2020-06-19 | 164 | 168 | 163 | 166 | 99,700 | 166 |
2020-06-18 | 164 | 165 | 163 | 164 | 44,800 | 164 |
2020-06-17 | 164 | 165 | 163 | 163 | 56,000 | 163 |
2020-06-16 | 162 | 165 | 159 | 162 | 88,700 | 162 |
2020-06-15 | 162 | 164 | 157 | 157 | 133,700 | 157 |
2020-06-12 | 156 | 162 | 151 | 158 | 195,100 | 158 |
2020-06-11 | 171 | 171 | 164 | 164 | 137,400 | 164 |
2020-06-10 | 170 | 171 | 169 | 170 | 160,400 | 170 |
2020-06-09 | 174 | 174 | 170 | 171 | 100,400 | 171 |
2020-06-08 | 177 | 177 | 170 | 172 | 173,600 | 172 |
2020-06-05 | 172 | 173 | 167 | 169 | 129,000 | 169 |
2020-06-04 | 175 | 176 | 168 | 169 | 152,700 | 169 |
2020-06-03 | 175 | 184 | 174 | 174 | 330,600 | 174 |
2020-06-02 | 168 | 173 | 165 | 173 | 275,900 | 173 |
2020-06-01 | 167 | 170 | 160 | 169 | 559,200 | 169 |
2020-05-29 | 163 | 208 | 160 | 172 | 2,473,600 | 172 |
2020-05-28 | 164 | 164 | 157 | 158 | 134,800 | 158 |
2020-05-27 | 163 | 163 | 159 | 161 | 126,500 | 161 |
2020-05-26 | 154 | 164 | 150 | 160 | 201,300 | 160 |
2020-05-25 | 149 | 152 | 149 | 151 | 56,800 | 151 |
2020-05-22 | 148 | 149 | 146 | 148 | 69,400 | 148 |
2020-05-21 | 149 | 149 | 147 | 147 | 53,300 | 147 |
2020-05-20 | 146 | 147 | 144 | 147 | 54,700 | 147 |
2020-05-19 | 149 | 149 | 143 | 143 | 89,700 | 143 |
2020-05-18 | 143 | 151 | 142 | 145 | 384,900 | 145 |
2020-05-15 | 161 | 161 | 156 | 157 | 70,800 | 157 |
2020-05-14 | 161 | 161 | 155 | 159 | 222,400 | 159 |
2020-05-13 | 151 | 163 | 151 | 162 | 246,600 | 162 |
2020-05-12 | 149 | 155 | 146 | 152 | 125,000 | 152 |
2020-05-11 | 144 | 149 | 143 | 148 | 106,200 | 148 |
2020-05-08 | 144 | 145 | 141 | 142 | 113,100 | 142 |
2020-05-07 | 141 | 142 | 140 | 142 | 117,400 | 142 |
2020-05-01 | 145 | 145 | 142 | 143 | 48,800 | 143 |
2020-04-30 | 146 | 147 | 145 | 145 | 93,300 | 145 |
2020-04-28 | 144 | 145 | 142 | 144 | 40,400 | 144 |
2020-04-27 | 144 | 146 | 142 | 144 | 55,300 | 144 |
2020-04-24 | 144 | 145 | 141 | 144 | 67,900 | 144 |
2020-04-23 | 143 | 145 | 142 | 143 | 91,100 | 143 |
2020-04-22 | 146 | 146 | 140 | 140 | 125,400 | 140 |
2020-04-21 | 148 | 151 | 145 | 148 | 113,200 | 148 |
2020-04-20 | 147 | 152 | 145 | 149 | 142,700 | 149 |
2020-04-17 | 148 | 151 | 146 | 146 | 150,200 | 146 |
2020-04-16 | 150 | 150 | 144 | 146 | 163,700 | 146 |
2020-04-15 | 142 | 149 | 141 | 148 | 206,400 | 148 |
2020-04-14 | 136 | 142 | 135 | 140 | 102,800 | 140 |
2020-04-13 | 135 | 138 | 135 | 136 | 69,300 | 136 |
2020-04-10 | 137 | 137 | 133 | 133 | 54,500 | 133 |
2020-04-09 | 135 | 138 | 135 | 136 | 63,200 | 136 |
2020-04-08 | 137 | 137 | 130 | 134 | 108,300 | 134 |
2020-04-07 | 128 | 134 | 128 | 134 | 124,200 | 134 |
2020-04-06 | 120 | 126 | 120 | 124 | 150,600 | 124 |
2020-04-03 | 132 | 133 | 123 | 123 | 148,600 | 123 |
2020-04-02 | 134 | 136 | 130 | 131 | 187,700 | 131 |
2020-04-01 | 142 | 143 | 136 | 137 | 176,500 | 137 |
2020-03-31 | 149 | 151 | 145 | 145 | 125,700 | 145 |
2020-03-30 | 153 | 156 | 146 | 147 | 408,600 | 147 |
2020-03-27 | 176 | 176 | 169 | 174 | 306,900 | 174 |
2020-03-26 | 170 | 172 | 166 | 169 | 258,300 | 169 |
2020-03-25 | 173 | 175 | 167 | 175 | 238,800 | 175 |
2020-03-24 | 157 | 162 | 153 | 161 | 216,800 | 161 |
2020-03-23 | 152 | 153 | 147 | 150 | 208,200 | 150 |
2020-03-19 | 159 | 159 | 149 | 151 | 178,800 | 151 |
2020-03-18 | 154 | 161 | 151 | 155 | 229,800 | 155 |
2020-03-17 | 134 | 148 | 132 | 147 | 262,000 | 147 |
2020-03-16 | 138 | 146 | 138 | 139 | 290,800 | 139 |
2020-03-13 | 132 | 141 | 129 | 137 | 427,200 | 137 |
2020-03-12 | 150 | 158 | 147 | 148 | 274,600 | 148 |
2020-03-11 | 163 | 165 | 157 | 157 | 144,300 | 157 |
2020-03-10 | 147 | 164 | 140 | 162 | 403,300 | 162 |
2020-03-09 | 168 | 169 | 155 | 157 | 361,400 | 157 |
2020-03-06 | 181 | 183 | 177 | 177 | 166,100 | 177 |
2020-03-05 | 187 | 191 | 183 | 184 | 127,100 | 184 |
2020-03-04 | 178 | 186 | 178 | 182 | 183,100 | 182 |
2020-03-03 | 193 | 194 | 178 | 178 | 267,700 | 178 |
2020-03-02 | 167 | 188 | 167 | 183 | 426,800 | 183 |
2020-02-28 | 167 | 175 | 165 | 167 | 633,200 | 167 |
2020-02-27 | 195 | 196 | 182 | 185 | 369,200 | 185 |
2020-02-26 | 198 | 199 | 192 | 196 | 204,900 | 196 |
2020-02-25 | 196 | 203 | 196 | 202 | 298,000 | 202 |
2020-02-21 | 212 | 213 | 210 | 212 | 58,800 | 212 |
2020-02-20 | 215 | 215 | 210 | 212 | 115,000 | 212 |
2020-02-19 | 209 | 216 | 209 | 212 | 129,200 | 212 |
2020-02-18 | 209 | 210 | 206 | 208 | 128,800 | 208 |
2020-02-17 | 212 | 212 | 206 | 211 | 159,800 | 211 |
2020-02-14 | 223 | 223 | 211 | 212 | 333,500 | 212 |
2020-02-13 | 229 | 231 | 221 | 222 | 574,100 | 222 |
2020-02-12 | 240 | 244 | 237 | 244 | 230,200 | 244 |
2020-02-10 | 238 | 238 | 234 | 238 | 127,700 | 238 |
2020-02-07 | 240 | 240 | 236 | 238 | 123,400 | 238 |
2020-02-06 | 241 | 241 | 238 | 238 | 168,600 | 238 |
2020-02-05 | 241 | 241 | 237 | 238 | 123,000 | 238 |
2020-02-04 | 230 | 236 | 229 | 235 | 130,200 | 235 |
2020-02-03 | 224 | 232 | 221 | 229 | 219,300 | 229 |
2020-01-31 | 231 | 235 | 229 | 234 | 202,800 | 234 |
2020-01-30 | 246 | 246 | 225 | 230 | 385,800 | 230 |
2020-01-29 | 243 | 249 | 241 | 246 | 178,400 | 246 |
2020-01-28 | 242 | 243 | 237 | 241 | 364,900 | 241 |
2020-01-27 | 250 | 254 | 245 | 247 | 364,600 | 247 |
2020-01-24 | 263 | 264 | 255 | 257 | 301,000 | 257 |
2020-01-23 | 265 | 266 | 261 | 263 | 184,300 | 263 |
2020-01-22 | 267 | 267 | 263 | 266 | 180,400 | 266 |
2020-01-21 | 260 | 267 | 259 | 267 | 452,500 | 267 |
2020-01-20 | 248 | 259 | 248 | 257 | 372,500 | 257 |
2020-01-17 | 245 | 247 | 244 | 247 | 141,500 | 247 |
2020-01-16 | 248 | 249 | 244 | 245 | 146,100 | 245 |
2020-01-15 | 244 | 247 | 243 | 247 | 118,000 | 247 |
2020-01-14 | 249 | 249 | 243 | 245 | 205,700 | 245 |
2020-01-10 | 239 | 250 | 239 | 245 | 392,200 | 245 |
2020-01-09 | 234 | 240 | 233 | 238 | 275,600 | 238 |
2020-01-08 | 232 | 232 | 222 | 230 | 303,000 | 230 |
2020-01-07 | 226 | 232 | 226 | 231 | 235,200 | 231 |
2020-01-06 | 223 | 226 | 222 | 225 | 138,400 | 225 |
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