9980 MRKホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	108	108	107	107	92,200	107
2023-12-28	107	108	107	107	114,300	107
2023-12-27	107	107	106	106	204,500	106
2023-12-26	107	108	106	106	187,800	106
2023-12-25	107	108	107	107	151,000	107
2023-12-22	108	108	107	107	73,500	107
2023-12-21	108	109	107	108	89,200	108
2023-12-20	108	109	107	109	136,300	109
2023-12-19	108	109	108	108	103,100	108
2023-12-18	108	109	108	108	111,700	108
2023-12-15	108	109	108	109	78,000	109
2023-12-14	108	109	108	109	59,200	109
2023-12-13	109	109	108	109	48,500	109
2023-12-12	108	109	108	108	80,500	108
2023-12-11	108	109	108	108	71,900	108
2023-12-08	108	109	108	108	83,000	108
2023-12-07	109	109	108	108	127,300	108
2023-12-06	108	109	108	109	118,800	109
2023-12-05	109	109	108	108	82,500	108
2023-12-04	109	109	108	108	112,900	108
2023-12-01	109	110	109	109	86,700	109
2023-11-30	109	110	109	109	71,900	109
2023-11-29	109	110	109	110	82,100	110
2023-11-28	108	110	108	108	155,100	108
2023-11-27	109	109	108	108	59,700	108
2023-11-24	109	109	108	108	88,600	108
2023-11-22	108	109	108	109	44,800	109
2023-11-21	108	109	108	109	47,500	109
2023-11-20	108	109	108	108	51,700	108
2023-11-17	108	109	108	109	42,500	109
2023-11-16	108	109	108	109	55,700	109
2023-11-15	109	109	108	108	82,600	108
2023-11-14	108	109	108	109	60,000	109
2023-11-13	108	109	108	108	85,100	108
2023-11-10	108	109	108	108	78,600	108
2023-11-09	108	109	108	108	53,700	108
2023-11-08	109	109	108	108	76,400	108
2023-11-07	109	109	108	108	72,500	108
2023-11-06	109	109	108	109	48,900	109
2023-11-02	109	109	108	109	50,700	109
2023-11-01	109	109	108	109	50,000	109
2023-10-31	108	109	108	109	41,500	109
2023-10-30	109	109	107	108	103,800	108
2023-10-27	109	109	108	109	81,400	109
2023-10-26	109	109	108	109	70,200	109
2023-10-25	109	109	108	108	84,500	108
2023-10-24	109	110	107	107	216,200	107
2023-10-23	108	111	107	108	241,300	108
2023-10-20	109	109	107	107	89,900	107
2023-10-19	109	109	108	108	77,500	108
2023-10-18	108	109	108	108	108,000	108
2023-10-17	108	108	107	108	85,900	108
2023-10-16	107	108	107	107	113,700	107
2023-10-13	107	109	107	108	80,500	108
2023-10-12	108	109	108	108	46,100	108
2023-10-11	107	109	107	107	93,300	107
2023-10-10	107	108	107	108	73,900	108
2023-10-06	107	107	106	107	59,600	107
2023-10-05	106	107	106	107	45,100	107
2023-10-04	106	107	106	106	70,600	106
2023-10-03	108	108	106	106	117,400	106
2023-10-02	107	108	107	107	63,900	107
2023-09-29	107	108	106	107	103,900	107
2023-09-28	107	108	106	107	101,100	107
2023-09-27	108	108	107	107	57,400	107
2023-09-26	107	108	107	107	55,900	107
2023-09-25	108	108	107	107	48,000	107
2023-09-22	107	108	107	107	45,900	107
2023-09-21	108	108	107	107	52,400	107
2023-09-20	108	109	107	107	105,500	107
2023-09-19	108	109	108	108	62,600	108
2023-09-15	108	109	108	108	50,900	108
2023-09-14	108	109	108	109	43,600	109
2023-09-13	108	109	108	108	72,100	108
2023-09-12	108	109	108	108	68,100	108
2023-09-11	108	109	108	108	83,800	108
2023-09-08	109	109	108	108	64,200	108
2023-09-07	108	109	108	108	64,400	108
2023-09-06	108	109	108	108	78,600	108
2023-09-05	108	109	108	108	72,800	108
2023-09-04	109	109	108	108	56,400	108
2023-09-01	108	109	108	108	39,300	108
2023-08-31	108	109	108	108	56,700	108
2023-08-30	108	109	107	109	86,900	109
2023-08-29	107	108	107	108	48,200	108
2023-08-28	108	108	107	108	71,600	108
2023-08-25	108	109	107	107	144,600	107
2023-08-24	108	109	108	108	37,700	108
2023-08-23	108	109	108	108	42,300	108
2023-08-22	109	109	108	108	41,600	108
2023-08-21	108	109	108	108	55,100	108
2023-08-18	108	109	108	108	37,800	108
2023-08-17	110	110	108	108	55,100	108
2023-08-16	109	110	109	110	69,700	110
2023-08-15	109	110	109	109	85,700	109
2023-08-14	110	110	108	110	203,300	110
2023-08-10	112	112	111	111	63,300	111
2023-08-09	110	112	110	112	100,300	112
2023-08-08	111	111	110	111	43,100	111
2023-08-07	110	111	110	111	39,600	111
2023-08-04	110	111	110	110	66,300	110
2023-08-03	111	111	110	110	31,200	110
2023-08-02	110	111	110	111	28,800	111
2023-08-01	110	111	110	110	29,900	110
2023-07-31	111	111	110	110	55,500	110
2023-07-28	110	110	109	110	43,900	110
2023-07-27	110	110	109	110	35,800	110
2023-07-26	110	110	109	109	34,800	109
2023-07-25	110	111	109	110	72,900	110
2023-07-24	110	110	109	110	62,400	110
2023-07-21	109	110	109	110	28,500	110
2023-07-20	110	110	109	109	48,300	109
2023-07-19	110	110	109	110	37,500	110
2023-07-18	110	110	109	110	40,000	110
2023-07-14	110	110	109	110	41,400	110
2023-07-13	110	110	109	109	38,500	109
2023-07-12	110	110	109	110	79,000	110
2023-07-11	109	110	109	110	53,300	110
2023-07-10	110	110	109	109	89,100	109
2023-07-07	110	110	109	109	73,900	109
2023-07-06	109	110	109	110	67,500	110
2023-07-05	109	110	109	109	55,400	109
2023-07-04	110	110	109	110	49,600	110
2023-07-03	110	110	109	109	92,300	109
2023-06-30	110	110	109	109	50,400	109
2023-06-29	109	110	109	109	47,400	109
2023-06-28	110	110	109	109	66,200	109
2023-06-27	109	110	109	109	33,600	109
2023-06-26	110	110	109	109	56,000	109
2023-06-23	110	110	109	109	64,900	109
2023-06-22	110	110	109	109	40,900	109
2023-06-21	110	111	109	110	67,000	110
2023-06-20	110	110	109	110	56,300	110
2023-06-19	110	110	109	109	33,200	109
2023-06-16	109	110	109	109	54,000	109
2023-06-15	110	110	109	109	61,100	109
2023-06-14	111	111	109	110	77,700	110
2023-06-13	110	111	110	110	46,700	110
2023-06-12	112	112	109	110	134,900	110
2023-06-09	110	112	109	112	67,900	112
2023-06-08	110	111	109	110	86,600	110
2023-06-07	110	110	109	109	97,100	109
2023-06-06	110	111	109	109	53,100	109
2023-06-05	110	110	109	110	66,400	110
2023-06-02	110	110	109	110	40,200	110
2023-06-01	110	110	109	109	34,100	109
2023-05-31	110	110	109	109	26,300	109
2023-05-30	110	110	109	110	34,200	110
2023-05-29	111	111	109	110	40,400	110
2023-05-26	110	111	109	109	65,700	109
2023-05-25	109	111	109	110	70,000	110
2023-05-24	109	111	109	109	68,100	109
2023-05-23	110	111	109	109	65,100	109
2023-05-22	110	110	109	109	44,300	109
2023-05-19	111	111	109	109	114,100	109
2023-05-18	110	113	110	111	88,300	111
2023-05-17	111	112	109	110	126,000	110
2023-05-16	114	117	110	111	372,700	111
2023-05-15	114	119	113	115	278,400	115
2023-05-12	115	115	113	113	58,400	113
2023-05-11	115	116	114	114	103,200	114
2023-05-10	114	115	114	115	51,200	115
2023-05-09	114	115	113	113	86,300	113
2023-05-08	113	114	112	113	102,300	113
2023-05-02	113	114	112	113	69,400	113
2023-05-01	113	114	112	112	95,700	112
2023-04-28	112	113	112	112	66,000	112
2023-04-27	112	113	112	112	39,800	112
2023-04-26	112	113	111	112	59,200	112
2023-04-25	113	114	112	112	79,900	112
2023-04-24	112	113	111	113	59,900	113
2023-04-21	112	113	111	111	32,700	111
2023-04-20	112	113	112	112	31,700	112
2023-04-19	112	113	111	112	59,500	112
2023-04-18	111	113	111	112	55,200	112
2023-04-17	111	113	111	111	67,900	111
2023-04-14	110	112	110	110	39,700	110
2023-04-13	110	111	110	110	48,700	110
2023-04-12	110	112	110	110	75,800	110
2023-04-11	111	112	110	110	49,900	110
2023-04-10	112	113	110	110	89,500	110
2023-04-07	112	113	111	112	27,300	112
2023-04-06	111	113	111	111	50,500	111
2023-04-05	112	113	111	111	44,300	111
2023-04-04	112	114	110	113	208,100	113
2023-04-03	114	114	111	111	185,400	111
2023-03-31	113	115	113	113	93,300	113
2023-03-30	115	117	111	112	369,700	112
2023-03-29	121	121	118	118	216,000	118
2023-03-28	122	122	118	120	306,600	120
2023-03-27	121	122	118	121	292,900	121
2023-03-24	119	122	117	121	326,500	121
2023-03-23	117	121	116	119	291,600	119
2023-03-22	117	117	116	117	60,100	117
2023-03-20	116	117	115	115	79,100	115
2023-03-17	116	117	115	117	95,300	117
2023-03-16	117	118	116	117	138,400	117
2023-03-15	120	123	117	118	484,600	118
2023-03-14	122	122	116	119	439,400	119
2023-03-13	118	121	117	119	278,200	119
2023-03-10	118	124	117	119	377,900	119
2023-03-09	118	118	117	118	55,300	118
2023-03-08	118	118	117	118	49,800	118
2023-03-07	118	118	117	118	52,000	118
2023-03-06	118	118	117	118	54,900	118
2023-03-03	118	118	117	118	102,700	118
2023-03-02	118	119	117	118	84,600	118
2023-03-01	118	119	117	118	83,700	118
2023-02-28	119	119	118	118	85,500	118
2023-02-27	117	119	117	119	130,000	119
2023-02-24	116	117	115	117	58,700	117
2023-02-22	116	116	115	115	54,300	115
2023-02-21	117	117	116	117	64,300	117
2023-02-20	115	117	115	117	145,200	117
2023-02-17	114	115	114	115	83,000	115
2023-02-16	115	116	114	115	99,000	115
2023-02-15	114	116	114	114	91,200	114
2023-02-14	116	116	113	114	95,000	114
2023-02-13	116	117	114	116	182,100	116
2023-02-10	116	117	114	117	139,200	117
2023-02-09	115	117	115	116	244,300	116
2023-02-08	115	115	113	114	78,500	114
2023-02-07	113	115	113	115	88,200	115
2023-02-06	112	113	112	113	36,100	113
2023-02-03	112	113	111	112	53,200	112
2023-02-02	111	113	111	112	62,000	112
2023-02-01	112	112	111	111	61,400	111
2023-01-31	112	112	111	112	56,500	112
2023-01-30	112	112	110	112	85,400	112
2023-01-27	111	112	110	112	78,600	112
2023-01-26	109	111	109	110	95,700	110
2023-01-25	109	110	109	109	56,100	109
2023-01-24	109	109	108	109	40,600	109
2023-01-23	109	109	108	109	40,200	109
2023-01-20	108	109	107	109	40,600	109
2023-01-19	107	108	107	108	21,000	108
2023-01-18	108	108	107	108	29,500	108
2023-01-17	107	108	107	108	33,100	108
2023-01-16	107	108	107	107	46,600	107
2023-01-13	107	109	107	107	41,300	107
2023-01-12	108	109	107	107	41,700	107
2023-01-11	108	109	107	108	57,100	108
2023-01-10	108	109	107	108	111,500	108
2023-01-06	107	108	106	108	57,800	108
2023-01-05	107	107	106	107	38,200	107
2023-01-04	106	107	105	106	61,000	106

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

2025年04月
日	月	火	水	木	金	土
« 03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