9980 MRKホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	107	107	106	107	53,600	107
2022-12-29	106	107	105	107	83,300	107
2022-12-28	107	107	105	105	277,700	105
2022-12-27	106	107	105	105	185,500	105
2022-12-26	106	107	105	105	149,200	105
2022-12-23	106	107	106	106	111,400	106
2022-12-22	107	108	106	106	145,700	106
2022-12-21	107	108	106	108	142,800	108
2022-12-20	107	108	106	108	178,000	108
2022-12-19	107	109	107	107	190,400	107
2022-12-16	108	108	106	108	155,100	108
2022-12-15	108	108	107	108	109,100	108
2022-12-14	107	108	107	108	100,600	108
2022-12-13	107	108	107	107	83,000	107
2022-12-12	107	108	107	108	58,900	108
2022-12-09	108	108	107	108	70,400	108
2022-12-08	108	108	107	107	92,500	107
2022-12-07	107	108	107	108	81,100	108
2022-12-06	108	108	107	107	93,300	107
2022-12-05	108	109	107	107	108,800	107
2022-12-02	109	109	107	108	108,600	108
2022-12-01	109	109	108	109	86,900	109
2022-11-30	109	109	108	109	88,800	109
2022-11-29	108	109	107	109	142,600	109
2022-11-28	109	109	107	108	119,900	108
2022-11-25	109	109	108	109	74,900	109
2022-11-24	108	109	107	109	91,000	109
2022-11-22	108	109	107	109	109,000	109
2022-11-21	109	109	108	109	92,200	109
2022-11-18	108	109	107	109	86,300	109
2022-11-17	107	108	107	108	107,100	108
2022-11-16	106	107	105	107	109,200	107
2022-11-15	106	107	106	106	51,900	106
2022-11-14	107	108	106	107	91,700	107
2022-11-11	107	109	106	107	114,000	107
2022-11-10	104	108	104	107	219,300	107
2022-11-09	104	105	104	104	95,100	104
2022-11-08	106	106	104	104	121,000	104
2022-11-07	106	106	105	106	80,900	106
2022-11-04	104	106	104	106	114,700	106
2022-11-02	105	105	104	104	68,300	104
2022-11-01	106	106	104	105	102,200	105
2022-10-31	106	106	105	105	100,900	105
2022-10-28	105	106	105	105	94,500	105
2022-10-27	105	106	105	105	98,400	105
2022-10-26	106	106	105	105	95,000	105
2022-10-25	106	106	105	105	95,000	105
2022-10-24	106	106	105	105	86,400	105
2022-10-21	106	106	105	106	128,600	106
2022-10-20	106	106	105	105	147,900	105
2022-10-19	106	107	106	106	90,800	106
2022-10-18	107	107	106	106	86,800	106
2022-10-17	106	107	106	106	66,400	106
2022-10-14	107	107	106	106	79,600	106
2022-10-13	107	107	106	106	68,200	106
2022-10-12	107	108	107	107	24,000	107
2022-10-11	108	108	107	108	88,700	108
2022-10-07	108	108	107	108	81,100	108
2022-10-06	108	108	107	108	63,000	108
2022-10-05	108	108	107	108	81,700	108
2022-10-04	107	108	106	108	101,900	108
2022-10-03	106	107	106	106	86,300	106
2022-09-30	107	108	106	106	78,800	106
2022-09-29	108	108	105	108	127,500	108
2022-09-28	109	109	105	108	164,000	108
2022-09-27	109	109	108	108	33,100	108
2022-09-26	108	109	107	109	75,900	109
2022-09-22	110	110	108	108	132,200	108
2022-09-21	110	110	109	109	64,800	109
2022-09-20	109	111	109	111	66,900	111
2022-09-16	110	110	109	109	68,100	109
2022-09-15	109	111	109	111	101,600	111
2022-09-14	109	110	109	110	41,600	110
2022-09-13	109	110	109	110	58,000	110
2022-09-12	110	110	109	110	66,500	110
2022-09-09	110	110	109	109	55,000	109
2022-09-08	110	110	109	109	85,700	109
2022-09-07	110	110	109	110	66,000	110
2022-09-06	109	110	109	110	70,400	110
2022-09-05	110	110	109	109	66,100	109
2022-09-02	110	110	109	109	71,300	109
2022-09-01	110	110	109	109	73,200	109
2022-08-31	110	111	109	109	94,500	109
2022-08-30	110	111	109	111	83,300	111
2022-08-29	110	111	109	109	88,100	109
2022-08-26	110	111	110	110	83,400	110
2022-08-25	111	111	110	110	89,600	110
2022-08-24	110	111	110	110	52,500	110
2022-08-23	110	111	110	110	67,300	110
2022-08-22	111	111	110	111	58,000	111
2022-08-19	110	111	110	111	60,200	111
2022-08-18	110	111	110	110	85,300	110
2022-08-17	110	111	110	111	91,200	111
2022-08-16	110	111	110	110	81,100	110
2022-08-15	111	111	110	110	56,200	110
2022-08-12	110	111	110	110	76,000	110
2022-08-10	111	111	109	111	180,400	111
2022-08-09	112	112	110	111	154,900	111
2022-08-08	112	112	111	111	63,100	111
2022-08-05	112	112	111	112	52,500	112
2022-08-04	111	112	111	111	50,300	111
2022-08-03	111	112	111	111	36,600	111
2022-08-02	111	112	110	112	107,800	112
2022-08-01	112	112	111	111	26,600	111
2022-07-29	112	112	111	111	61,100	111
2022-07-28	112	112	111	111	44,900	111
2022-07-27	112	112	111	111	42,500	111
2022-07-26	111	112	111	112	42,000	112
2022-07-25	111	112	111	111	57,300	111
2022-07-22	112	112	111	112	40,700	112
2022-07-21	111	112	111	111	42,400	111
2022-07-20	112	112	111	111	39,400	111
2022-07-19	111	112	111	111	30,800	111
2022-07-15	111	112	111	111	42,000	111
2022-07-14	111	112	111	111	32,700	111
2022-07-13	111	112	111	112	43,100	112
2022-07-12	111	112	111	111	34,600	111
2022-07-11	112	112	111	111	38,600	111
2022-07-08	112	113	111	111	93,600	111
2022-07-07	112	112	111	112	60,100	112
2022-07-06	112	112	111	111	38,400	111
2022-07-05	112	112	111	111	36,700	111
2022-07-04	112	113	111	112	56,600	112
2022-07-01	113	113	111	112	50,300	112
2022-06-30	113	113	111	112	56,200	112
2022-06-29	110	113	110	113	75,500	113
2022-06-28	111	111	110	110	37,700	110
2022-06-27	111	111	110	111	56,600	111
2022-06-24	111	111	109	110	88,000	110
2022-06-23	110	112	110	111	59,600	111
2022-06-22	111	111	110	110	28,700	110
2022-06-21	110	111	110	111	48,100	111
2022-06-20	110	110	109	110	97,500	110
2022-06-17	110	111	109	110	77,800	110
2022-06-16	113	114	111	111	55,800	111
2022-06-15	112	114	112	112	73,100	112
2022-06-14	112	113	111	113	40,400	113
2022-06-13	113	114	112	113	91,100	113
2022-06-10	112	115	112	115	86,500	115
2022-06-09	110	117	110	113	274,400	113
2022-06-08	111	111	109	110	70,600	110
2022-06-07	110	110	109	110	97,900	110
2022-06-06	110	110	109	110	76,800	110
2022-06-03	110	111	109	109	74,600	109
2022-06-02	111	111	110	110	48,600	110
2022-06-01	110	111	109	111	85,500	111
2022-05-31	110	111	109	110	135,000	110
2022-05-30	111	111	109	110	153,800	110
2022-05-27	111	111	110	111	88,600	111
2022-05-26	111	111	110	110	68,700	110
2022-05-25	111	111	110	110	49,800	110
2022-05-24	111	112	111	112	56,900	112
2022-05-23	111	112	110	112	80,100	112
2022-05-20	111	112	111	111	57,800	111
2022-05-19	110	112	110	112	70,600	112
2022-05-18	111	112	111	112	56,400	112
2022-05-17	110	112	110	112	60,500	112
2022-05-16	111	112	111	112	74,500	112
2022-05-13	110	111	110	110	56,400	110
2022-05-12	111	112	110	110	114,100	110
2022-05-11	111	112	111	112	95,100	112
2022-05-10	112	113	111	112	88,700	112
2022-05-09	113	113	112	112	74,800	112
2022-05-06	113	114	112	113	89,800	113
2022-05-02	113	114	113	114	68,700	114
2022-04-28	113	114	113	114	47,600	114
2022-04-27	114	114	113	113	41,000	113
2022-04-26	114	115	113	115	61,400	115
2022-04-25	114	115	114	114	68,800	114
2022-04-22	115	116	114	114	80,000	114
2022-04-21	115	116	115	115	50,400	115
2022-04-20	116	116	115	116	64,100	116
2022-04-19	115	116	115	115	47,100	115
2022-04-18	116	116	115	115	61,500	115
2022-04-15	117	117	116	116	48,400	116
2022-04-14	117	117	116	117	32,300	117
2022-04-13	117	117	115	117	40,500	117
2022-04-12	116	117	115	117	83,800	117
2022-04-11	116	117	116	116	56,400	116
2022-04-08	117	117	116	116	82,800	116
2022-04-07	118	118	116	116	70,800	116
2022-04-06	117	118	116	117	62,700	117
2022-04-05	117	118	117	117	87,700	117
2022-04-04	118	118	116	116	85,100	116
2022-04-01	118	118	116	118	61,100	118
2022-03-31	117	118	116	118	81,900	118
2022-03-30	118	119	116	117	227,500	117
2022-03-29	120	121	119	119	343,400	119
2022-03-28	121	122	120	120	186,800	120
2022-03-25	121	121	120	121	101,100	121
2022-03-24	121	122	120	121	82,500	121
2022-03-23	121	123	121	121	182,600	121
2022-03-22	121	123	121	121	107,500	121
2022-03-18	121	121	119	120	111,600	120
2022-03-17	121	121	119	121	156,700	121
2022-03-16	121	121	119	120	116,500	120
2022-03-15	120	121	120	121	69,600	121
2022-03-14	119	121	119	120	209,600	120
2022-03-11	120	120	118	119	101,800	119
2022-03-10	119	120	118	120	132,600	120
2022-03-09	119	120	118	120	53,100	120
2022-03-08	121	121	118	120	105,500	120
2022-03-07	122	122	118	121	182,500	121
2022-03-04	124	124	122	123	61,000	123
2022-03-03	124	125	123	124	96,000	124
2022-03-02	125	126	123	124	62,900	124
2022-03-01	125	126	125	125	62,700	125
2022-02-28	125	126	123	126	113,400	126
2022-02-25	120	125	120	123	114,700	123
2022-02-24	122	122	119	121	138,600	121
2022-02-22	121	123	121	122	67,000	122
2022-02-21	122	123	122	122	45,300	122
2022-02-18	122	124	122	123	66,100	123
2022-02-17	124	124	122	122	64,600	122
2022-02-16	125	125	123	124	70,000	124
2022-02-15	126	126	124	125	43,000	125
2022-02-14	125	126	124	126	56,400	126
2022-02-10	125	128	125	126	103,600	126
2022-02-09	126	127	125	127	64,700	127
2022-02-08	128	128	125	125	80,000	125
2022-02-07	126	127	125	127	64,500	127
2022-02-04	124	125	123	125	45,700	125
2022-02-03	125	125	123	124	68,800	124
2022-02-02	123	124	122	124	33,500	124
2022-02-01	122	123	122	122	41,200	122
2022-01-31	121	123	121	121	63,400	121
2022-01-28	122	122	121	122	38,200	122
2022-01-27	121	122	118	122	147,800	122
2022-01-26	121	122	121	122	26,700	122
2022-01-25	122	123	120	122	98,600	122
2022-01-24	123	123	121	123	53,600	123
2022-01-21	122	123	121	122	59,300	122
2022-01-20	121	123	121	123	54,300	123
2022-01-19	125	125	121	121	158,300	121
2022-01-18	126	127	125	125	76,400	125
2022-01-17	127	128	126	126	75,000	126
2022-01-14	129	129	127	127	117,400	127
2022-01-13	130	130	128	130	69,900	130
2022-01-12	130	131	129	130	100,300	130
2022-01-11	133	134	129	131	294,400	131
2022-01-07	130	130	128	128	72,900	128
2022-01-06	130	130	129	129	85,200	129
2022-01-05	130	131	129	130	102,200	130
2022-01-04	129	130	128	129	98,400	129

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