9980 MRKホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	127	129	126	128	84,000	128
2021-12-29	123	129	123	129	130,200	129
2021-12-28	124	124	122	123	303,000	123
2021-12-27	125	125	123	123	322,300	123
2021-12-24	126	127	125	125	189,800	125
2021-12-23	127	128	126	126	153,000	126
2021-12-22	128	128	126	127	141,500	127
2021-12-21	129	129	127	128	147,400	128
2021-12-20	128	129	127	127	266,300	127
2021-12-17	129	130	128	128	234,000	128
2021-12-16	129	130	129	129	67,700	129
2021-12-15	130	130	129	129	50,200	129
2021-12-14	129	130	129	129	79,700	129
2021-12-13	131	132	130	131	101,000	131
2021-12-10	130	132	130	130	119,200	130
2021-12-09	131	132	130	130	129,600	130
2021-12-08	132	132	130	130	100,400	130
2021-12-07	130	131	129	131	81,500	131
2021-12-06	130	131	129	130	78,300	130
2021-12-03	129	131	129	130	44,400	130
2021-12-02	131	131	129	129	50,800	129
2021-12-01	130	131	129	131	30,400	131
2021-11-30	130	131	130	130	26,800	130
2021-11-29	129	131	128	129	140,200	129
2021-11-26	131	132	131	131	70,700	131
2021-11-25	131	132	131	131	49,100	131
2021-11-24	132	133	131	132	60,100	132
2021-11-22	133	133	130	133	182,000	133
2021-11-19	137	137	132	133	182,200	133
2021-11-18	138	138	136	137	68,900	137
2021-11-17	138	138	137	137	58,300	137
2021-11-16	137	138	136	137	82,900	137
2021-11-15	139	140	137	137	182,700	137
2021-11-12	139	140	138	138	69,200	138
2021-11-11	140	144	139	139	231,400	139
2021-11-10	138	143	137	139	373,300	139
2021-11-09	136	138	136	138	92,000	138
2021-11-08	136	139	135	136	139,500	136
2021-11-05	136	136	134	136	62,600	136
2021-11-04	136	136	135	135	24,900	135
2021-11-02	136	136	135	136	50,900	136
2021-11-01	135	136	135	136	34,100	136
2021-10-29	135	136	134	135	49,300	135
2021-10-28	135	136	135	135	21,400	135
2021-10-27	136	136	135	135	35,600	135
2021-10-26	135	136	135	135	30,900	135
2021-10-25	135	136	135	135	55,400	135
2021-10-22	135	136	135	135	52,900	135
2021-10-21	136	137	135	136	37,600	136
2021-10-20	137	137	136	136	26,500	136
2021-10-19	136	137	135	136	66,500	136
2021-10-18	137	137	136	136	60,600	136
2021-10-15	136	138	136	138	60,000	138
2021-10-14	136	137	136	136	40,300	136
2021-10-13	136	137	136	136	35,600	136
2021-10-12	137	138	136	136	43,900	136
2021-10-11	137	138	137	137	35,500	137
2021-10-08	137	138	136	137	44,000	137
2021-10-07	137	137	136	137	35,400	137
2021-10-06	136	137	136	136	47,500	136
2021-10-05	137	137	136	136	59,400	136
2021-10-04	139	139	137	137	35,200	137
2021-10-01	138	139	137	138	44,500	138
2021-09-30	137	140	137	138	71,700	138
2021-09-29	138	138	137	138	46,700	138
2021-09-28	138	139	137	138	45,600	138
2021-09-27	138	139	137	138	51,400	138
2021-09-24	137	139	137	137	56,400	137
2021-09-22	137	138	137	137	37,800	137
2021-09-21	138	138	137	137	100,400	137
2021-09-17	138	140	138	140	83,200	140
2021-09-16	140	140	138	138	31,100	138
2021-09-15	139	140	138	139	51,200	139
2021-09-14	139	140	138	140	36,700	140
2021-09-13	141	141	138	139	109,200	139
2021-09-10	141	142	139	142	75,000	142
2021-09-09	140	144	137	142	364,500	142
2021-09-08	139	139	137	138	53,600	138
2021-09-07	138	139	138	138	34,800	138
2021-09-06	138	139	137	138	58,800	138
2021-09-03	136	138	136	138	57,100	138
2021-09-02	137	138	136	136	34,000	136
2021-09-01	136	137	136	136	27,700	136
2021-08-31	137	138	136	136	31,600	136
2021-08-30	136	137	135	137	38,900	137
2021-08-27	135	137	135	136	43,400	136
2021-08-26	136	137	136	137	33,300	137
2021-08-25	135	136	134	135	57,700	135
2021-08-24	135	136	134	136	61,700	136
2021-08-23	135	136	135	135	47,200	135
2021-08-20	137	138	136	136	52,300	136
2021-08-19	137	138	137	137	36,700	137
2021-08-18	137	139	137	137	45,600	137
2021-08-17	137	138	137	137	24,500	137
2021-08-16	139	139	137	138	57,100	138
2021-08-13	140	140	139	139	53,200	139
2021-08-12	141	141	138	140	74,500	140
2021-08-11	141	141	139	140	69,700	140
2021-08-10	140	141	138	141	118,900	141
2021-08-06	139	140	139	140	45,100	140
2021-08-05	139	140	138	139	58,400	139
2021-08-04	139	141	139	140	79,900	140
2021-08-03	141	141	139	139	74,600	139
2021-08-02	141	141	140	140	44,300	140
2021-07-30	145	145	141	141	89,200	141
2021-07-29	142	142	141	142	24,800	142
2021-07-28	140	142	140	142	56,700	142
2021-07-27	143	143	141	141	40,700	141
2021-07-26	143	143	141	143	60,000	143
2021-07-21	141	142	140	142	41,400	142
2021-07-20	140	141	139	141	80,800	141
2021-07-19	140	141	140	140	52,300	140
2021-07-16	140	141	139	141	83,900	141
2021-07-15	142	142	140	140	150,200	140
2021-07-14	143	144	142	142	95,400	142
2021-07-13	144	146	143	143	64,500	143
2021-07-12	144	145	143	144	92,600	144
2021-07-09	142	144	141	144	88,700	144
2021-07-08	147	148	144	145	154,500	145
2021-07-07	148	149	147	149	62,200	149
2021-07-06	150	150	148	149	51,800	149
2021-07-05	150	152	149	151	57,300	151
2021-07-02	150	155	150	150	117,400	150
2021-07-01	149	149	148	148	20,400	148
2021-06-30	149	149	148	149	43,800	149
2021-06-29	148	149	147	148	26,400	148
2021-06-28	149	149	147	147	45,500	147
2021-06-25	148	149	148	148	19,500	148
2021-06-24	149	149	148	148	10,100	148
2021-06-23	148	149	148	149	31,300	149
2021-06-22	148	149	147	149	22,800	149
2021-06-21	147	148	147	147	47,700	147
2021-06-18	151	151	148	148	66,300	148
2021-06-17	149	150	148	150	28,700	150
2021-06-16	150	150	148	150	38,000	150
2021-06-15	149	151	149	150	57,400	150
2021-06-14	149	150	148	149	83,000	149
2021-06-11	151	153	149	149	93,700	149
2021-06-10	149	165	149	151	1,149,100	151
2021-06-09	146	147	145	147	42,600	147
2021-06-08	146	147	145	147	36,500	147
2021-06-07	145	146	144	145	57,900	145
2021-06-04	144	146	144	145	58,000	145
2021-06-03	143	145	143	144	39,300	144
2021-06-02	144	145	143	143	32,200	143
2021-06-01	145	145	143	143	29,300	143
2021-05-31	145	146	144	145	47,800	145
2021-05-28	144	145	144	144	22,400	144
2021-05-27	144	146	144	144	37,600	144
2021-05-26	144	145	144	145	38,700	145
2021-05-25	144	144	143	143	12,900	143
2021-05-24	143	144	143	144	27,800	144
2021-05-21	144	144	142	143	47,900	143
2021-05-20	143	144	142	143	27,000	143
2021-05-19	145	145	141	142	94,700	142
2021-05-18	145	146	144	145	40,500	145
2021-05-17	148	148	145	145	74,000	145
2021-05-14	144	147	144	146	59,100	146
2021-05-13	147	147	144	144	91,800	144
2021-05-12	148	149	147	147	74,700	147
2021-05-11	150	150	148	148	27,800	148
2021-05-10	147	150	145	149	108,200	149
2021-05-07	145	147	145	146	82,300	146
2021-05-06	143	145	143	145	46,900	145
2021-04-30	143	144	143	143	34,100	143
2021-04-28	144	144	142	143	42,800	143
2021-04-27	145	145	144	144	27,600	144
2021-04-26	142	144	142	144	45,800	144
2021-04-23	142	143	141	142	43,700	142
2021-04-22	141	142	141	141	34,800	141
2021-04-21	143	143	140	140	114,500	140
2021-04-20	144	144	143	143	32,700	143
2021-04-19	145	146	144	145	42,900	145
2021-04-16	143	145	143	145	73,400	145
2021-04-15	142	144	142	143	79,900	143
2021-04-14	146	146	141	144	133,500	144
2021-04-13	147	147	143	145	140,600	145
2021-04-12	148	148	147	147	44,700	147
2021-04-09	150	150	146	148	139,400	148
2021-04-08	151	152	150	150	42,500	150
2021-04-07	152	152	150	152	46,200	152
2021-04-06	152	153	150	150	76,100	150
2021-04-05	150	152	150	151	76,700	151
2021-04-02	151	152	150	150	116,900	150
2021-04-01	154	154	151	151	112,800	151
2021-03-31	155	155	153	154	86,800	154
2021-03-30	155	156	150	155	440,800	155
2021-03-29	172	173	166	166	367,800	166
2021-03-26	171	172	170	170	250,300	170
2021-03-25	173	174	172	172	92,500	172
2021-03-24	176	177	170	172	236,100	172
2021-03-23	178	178	175	175	137,300	175
2021-03-22	173	177	172	176	226,200	176
2021-03-19	170	172	170	170	175,000	170
2021-03-18	170	172	170	170	82,300	170
2021-03-17	172	172	170	170	112,600	170
2021-03-16	172	173	171	171	66,400	171
2021-03-15	172	173	170	171	110,200	171
2021-03-12	171	173	171	173	93,800	173
2021-03-11	173	173	170	171	88,500	171
2021-03-10	168	173	168	173	133,700	173
2021-03-09	176	177	168	169	411,100	169
2021-03-08	183	184	175	175	284,700	175
2021-03-05	182	182	177	179	282,300	179
2021-03-04	177	184	176	180	474,300	180
2021-03-03	175	178	174	178	156,400	178
2021-03-02	175	178	172	173	366,100	173
2021-03-01	166	173	166	172	393,700	172
2021-02-26	167	169	165	165	243,000	165
2021-02-25	163	168	163	167	279,700	167
2021-02-24	161	163	160	163	245,900	163
2021-02-22	160	161	159	161	93,500	161
2021-02-19	159	160	158	160	100,000	160
2021-02-18	158	160	157	158	88,200	158
2021-02-17	157	159	155	158	145,700	158
2021-02-16	162	162	157	157	287,600	157
2021-02-15	161	163	161	162	167,600	162
2021-02-12	153	163	152	160	467,200	160
2021-02-10	150	153	150	153	118,700	153
2021-02-09	151	154	149	150	165,400	150
2021-02-08	148	151	147	150	138,000	150
2021-02-05	145	147	144	146	111,200	146
2021-02-04	144	145	143	143	90,200	143
2021-02-03	143	145	141	143	107,600	143
2021-02-02	139	142	139	141	49,300	141
2021-02-01	142	142	138	140	125,600	140
2021-01-29	143	143	138	139	164,300	139
2021-01-28	143	144	141	143	82,400	143
2021-01-27	141	144	140	144	194,400	144
2021-01-26	137	143	136	139	217,600	139
2021-01-25	134	138	134	136	128,600	136
2021-01-22	133	134	132	134	66,000	134
2021-01-21	132	134	131	133	42,700	133
2021-01-20	133	133	131	133	89,400	133
2021-01-19	132	133	132	132	40,000	132
2021-01-18	130	133	130	132	82,900	132
2021-01-15	132	132	130	130	54,500	130
2021-01-14	132	133	131	131	104,600	131
2021-01-13	132	132	131	131	34,900	131
2021-01-12	130	132	130	132	67,700	132
2021-01-08	132	132	130	130	65,100	130
2021-01-07	130	131	128	131	96,800	131
2021-01-06	129	129	128	129	72,800	129
2021-01-05	127	129	127	128	30,000	128
2021-01-04	129	129	128	128	51,100	128

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06月
日	月	火	水	木	金	土
« 05月31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