ＭＲＫホールディングス(9980)の株価時系列情報
ＭＲＫホールディングス(9980)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,900 | 3,900 | 3,890 | 3,890 | 2,500 |
| 1996/12/27 | 3,890 | 3,900 | 3,890 | 3,900 | 9,900 |
| 1996/12/26 | 3,910 | 3,910 | 3,890 | 3,890 | 2,900 |
| 1996/12/25 | 4,000 | 4,000 | 3,880 | 3,900 | 9,800 |
| 1996/12/24 | 3,950 | 3,990 | 3,930 | 3,930 | 7,700 |
| 1996/12/20 | 3,900 | 4,070 | 3,900 | 4,000 | 18,500 |
| 1996/12/19 | 3,940 | 3,940 | 3,900 | 3,900 | 21,000 |
| 1996/12/18 | 3,980 | 3,980 | 3,920 | 3,940 | 21,000 |
| 1996/12/17 | 4,040 | 4,040 | 3,970 | 3,980 | 8,600 |
| 1996/12/16 | 4,040 | 4,100 | 4,000 | 4,040 | 5,900 |
| 1996/12/13 | 4,000 | 4,050 | 3,980 | 4,040 | 5,100 |
| 1996/12/12 | 4,000 | 4,000 | 3,970 | 4,000 | 20,700 |
| 1996/12/11 | 4,010 | 4,030 | 3,990 | 3,990 | 7,600 |
| 1996/12/10 | 4,000 | 4,010 | 3,970 | 4,000 | 20,200 |
| 1996/12/09 | 4,030 | 4,080 | 4,000 | 4,000 | 13,200 |
| 1996/12/06 | 4,030 | 4,040 | 4,010 | 4,030 | 7,000 |
| 1996/12/05 | 4,010 | 4,050 | 4,010 | 4,030 | 7,100 |
| 1996/12/04 | 4,020 | 4,160 | 4,010 | 4,010 | 10,800 |
| 1996/12/03 | 4,190 | 4,200 | 4,110 | 4,110 | 6,300 |
| 1996/12/02 | 4,090 | 4,100 | 4,090 | 4,100 | 6,700 |
| 1996/11/29 | 4,000 | 4,050 | 3,990 | 4,050 | 23,200 |
| 1996/11/28 | 4,120 | 4,120 | 4,000 | 4,000 | 36,200 |
| 1996/11/27 | 4,260 | 4,270 | 4,100 | 4,100 | 13,100 |
| 1996/11/26 | 4,390 | 4,390 | 4,250 | 4,300 | 14,100 |
| 1996/11/25 | 4,250 | 4,400 | 4,250 | 4,400 | 16,300 |
| 1996/11/22 | 4,410 | 4,410 | 4,200 | 4,200 | 11,400 |
| 1996/11/21 | 4,430 | 4,480 | 4,400 | 4,430 | 22,500 |
| 1996/11/20 | 4,310 | 4,450 | 4,310 | 4,430 | 10,900 |
| 1996/11/19 | 4,650 | 4,650 | 4,450 | 4,450 | 14,100 |
| 1996/11/18 | 4,550 | 4,730 | 4,510 | 4,650 | 49,600 |
| 1996/11/15 | 4,350 | 4,640 | 4,310 | 4,610 | 52,000 |
| 1996/11/14 | 3,960 | 4,210 | 3,960 | 4,140 | 30,500 |
| 1996/11/13 | 3,970 | 3,970 | 3,910 | 3,930 | 36,000 |
| 1996/11/12 | 4,200 | 4,200 | 3,900 | 3,960 | 84,400 |
| 1996/11/11 | 4,310 | 4,310 | 4,230 | 4,270 | 20,100 |
| 1996/11/08 | 4,350 | 4,450 | 4,350 | 4,360 | 13,400 |
| 1996/11/07 | 4,590 | 4,590 | 4,450 | 4,450 | 12,100 |
| 1996/11/06 | 4,650 | 4,650 | 4,580 | 4,590 | 27,400 |
| 1996/11/05 | 4,600 | 4,670 | 4,600 | 4,650 | 18,700 |
| 1996/11/01 | 4,700 | 4,700 | 4,600 | 4,600 | 29,000 |
| 1996/10/31 | 4,760 | 4,910 | 4,700 | 4,700 | 71,300 |
| 1996/10/30 | 4,490 | 4,600 | 4,420 | 4,600 | 62,100 |
| 1996/10/29 | 4,160 | 4,600 | 4,150 | 4,470 | 70,100 |
| 1996/10/28 | 4,490 | 4,490 | 4,080 | 4,180 | 94,700 |
| 1996/10/25 | 4,870 | 4,870 | 4,490 | 4,490 | 61,100 |
| 1996/10/24 | 5,280 | 5,280 | 4,980 | 4,990 | 50,000 |
| 1996/10/23 | 5,360 | 5,360 | 5,280 | 5,280 | 15,100 |
| 1996/10/22 | 5,360 | 5,400 | 5,280 | 5,360 | 22,600 |
| 1996/10/21 | 5,420 | 5,450 | 5,320 | 5,360 | 21,700 |
| 1996/10/18 | 5,200 | 5,450 | 5,200 | 5,300 | 230,400 |
| 1996/10/17 | 5,400 | 5,400 | 5,400 | 5,400 | 15,300 |
| 1996/10/16 | 6,400 | 6,400 | 6,400 | 6,400 | 6,800 |
| 1996/10/15 | 7,150 | 7,400 | 7,150 | 7,400 | 3,900 |
| 1996/10/14 | 7,420 | 7,430 | 7,400 | 7,400 | 2,100 |
| 1996/10/11 | 7,440 | 7,440 | 7,400 | 7,420 | 17,200 |
| 1996/10/09 | 7,440 | 7,440 | 7,370 | 7,420 | 6,600 |
| 1996/10/08 | 7,340 | 7,360 | 7,340 | 7,340 | 14,800 |
| 1996/10/07 | 7,160 | 7,340 | 7,100 | 7,340 | 5,100 |
| 1996/10/04 | 7,150 | 7,160 | 7,140 | 7,160 | 7,100 |
| 1996/10/03 | 7,150 | 7,150 | 7,100 | 7,150 | 6,500 |
| 1996/10/02 | 7,300 | 7,300 | 7,120 | 7,200 | 3,200 |
| 1996/10/01 | 7,400 | 7,400 | 7,100 | 7,350 | 11,500 |
| 1996/09/30 | 7,260 | 7,300 | 7,150 | 7,300 | 4,700 |
| 1996/09/27 | 7,100 | 7,400 | 7,050 | 7,400 | 9,600 |
| 1996/09/26 | 7,200 | 7,400 | 7,200 | 7,400 | 6,800 |
| 1996/09/25 | 7,600 | 7,600 | 7,400 | 7,400 | 4,300 |
| 1996/09/24 | 7,200 | 7,400 | 7,110 | 7,400 | 3,200 |
| 1996/09/20 | 7,400 | 7,450 | 7,400 | 7,400 | 6,200 |
| 1996/09/19 | 7,500 | 7,550 | 7,400 | 7,400 | 6,100 |
| 1996/09/18 | 7,390 | 7,500 | 7,300 | 7,500 | 18,400 |
| 1996/09/17 | 7,390 | 7,400 | 7,300 | 7,400 | 6,500 |
| 1996/09/13 | 7,200 | 7,400 | 7,200 | 7,400 | 4,700 |
| 1996/09/12 | 7,300 | 7,400 | 7,010 | 7,400 | 5,500 |
| 1996/09/11 | 7,380 | 7,380 | 7,100 | 7,370 | 4,100 |
| 1996/09/10 | 7,290 | 7,390 | 7,050 | 7,390 | 4,000 |
| 1996/09/09 | 7,410 | 7,420 | 7,360 | 7,410 | 11,400 |
| 1996/09/06 | 7,490 | 7,500 | 7,410 | 7,410 | 17,200 |
| 1996/09/05 | 7,040 | 7,500 | 7,000 | 7,500 | 26,700 |
| 1996/09/04 | 7,250 | 7,250 | 6,800 | 7,100 | 20,300 |
| 1996/09/03 | 7,450 | 7,450 | 7,200 | 7,300 | 7,300 |
| 1996/09/02 | 7,620 | 7,620 | 7,400 | 7,500 | 19,200 |
| 1996/08/30 | 7,700 | 7,700 | 7,460 | 7,620 | 13,200 |
| 1996/08/29 | 7,600 | 7,750 | 7,600 | 7,710 | 8,600 |
| 1996/08/28 | 7,800 | 7,800 | 7,600 | 7,750 | 17,400 |
| 1996/08/27 | 8,170 | 8,170 | 7,950 | 8,000 | 22,600 |
| 1996/08/27 | 1 -> 1.10 分割 | ||||
| 1996/08/26 | 8,930 | 8,930 | 8,880 | 8,930 | 12,600 |
| 1996/08/23 | 8,980 | 8,980 | 8,700 | 8,930 | 10,100 |
| 1996/08/22 | 8,990 | 9,050 | 8,950 | 8,950 | 8,700 |
| 1996/08/21 | 8,950 | 9,050 | 8,950 | 9,050 | 11,800 |
| 1996/08/20 | 8,980 | 9,050 | 8,910 | 9,050 | 7,000 |
| 1996/08/19 | 8,920 | 8,950 | 8,920 | 8,950 | 16,000 |
| 1996/08/16 | 8,920 | 8,980 | 8,920 | 8,920 | 13,500 |
| 1996/08/15 | 8,940 | 8,940 | 8,910 | 8,920 | 10,400 |
| 1996/08/14 | 8,780 | 8,940 | 8,750 | 8,930 | 26,300 |
| 1996/08/13 | 8,950 | 9,010 | 8,900 | 8,940 | 24,800 |
| 1996/08/12 | 9,180 | 9,180 | 9,090 | 9,150 | 16,100 |
| 1996/08/09 | 9,210 | 9,220 | 9,100 | 9,210 | 21,600 |
| 1996/08/08 | 9,110 | 9,210 | 9,100 | 9,210 | 9,100 |
| 1996/08/07 | 9,300 | 9,300 | 9,150 | 9,210 | 10,100 |
| 1996/08/06 | 9,400 | 9,400 | 9,200 | 9,400 | 6,000 |
| 1996/08/05 | 9,310 | 9,400 | 9,200 | 9,400 | 17,900 |
| 1996/08/02 | 9,200 | 9,300 | 9,200 | 9,300 | 28,300 |
| 1996/08/01 | 9,440 | 9,440 | 9,300 | 9,310 | 39,900 |
| 1996/07/31 | 9,480 | 9,480 | 9,350 | 9,440 | 20,200 |
| 1996/07/30 | 9,450 | 9,480 | 9,420 | 9,480 | 18,200 |
| 1996/07/29 | 9,480 | 9,480 | 9,400 | 9,480 | 33,100 |
| 1996/07/26 | 9,450 | 9,480 | 9,350 | 9,450 | 26,300 |
| 1996/07/25 | 9,160 | 9,480 | 9,160 | 9,450 | 14,700 |
| 1996/07/24 | 9,050 | 9,200 | 9,030 | 9,150 | 14,400 |
| 1996/07/23 | 8,880 | 9,040 | 8,880 | 9,020 | 6,900 |
| 1996/07/22 | 9,250 | 9,260 | 9,000 | 9,000 | 9,400 |
| 1996/07/19 | 9,450 | 9,480 | 9,200 | 9,250 | 13,500 |
| 1996/07/18 | 9,490 | 9,490 | 9,400 | 9,450 | 17,800 |
| 1996/07/17 | 9,500 | 9,580 | 9,500 | 9,500 | 13,500 |
| 1996/07/16 | 9,690 | 9,690 | 9,410 | 9,600 | 42,200 |
| 1996/07/15 | 9,600 | 9,770 | 9,600 | 9,700 | 9,900 |
| 1996/07/12 | 9,630 | 9,750 | 9,550 | 9,700 | 15,400 |
| 1996/07/11 | 9,620 | 9,700 | 9,600 | 9,650 | 11,200 |
| 1996/07/10 | 9,620 | 9,750 | 9,620 | 9,650 | 26,100 |
| 1996/07/09 | 9,700 | 9,750 | 9,610 | 9,620 | 23,400 |
| 1996/07/08 | 9,600 | 9,850 | 9,600 | 9,800 | 17,100 |
| 1996/07/05 | 9,980 | 9,990 | 9,880 | 9,900 | 26,800 |
| 1996/07/04 | 10,100 | 10,100 | 9,950 | 9,980 | 33,000 |
| 1996/07/03 | 10,100 | 10,100 | 9,960 | 10,100 | 62,300 |
| 1996/07/02 | 10,000 | 10,200 | 9,950 | 10,100 | 75,500 |
| 1996/07/01 | 9,850 | 10,000 | 9,780 | 10,000 | 74,400 |
| 1996/06/28 | 9,850 | 9,890 | 9,780 | 9,850 | 46,200 |
| 1996/06/27 | 9,850 | 9,850 | 9,750 | 9,810 | 20,700 |
| 1996/06/26 | 9,900 | 9,900 | 9,720 | 9,810 | 45,100 |
| 1996/06/25 | 9,900 | 9,900 | 9,680 | 9,800 | 118,200 |
| 1996/06/24 | 9,790 | 9,970 | 9,750 | 9,880 | 66,500 |
| 1996/06/21 | 9,550 | 9,750 | 9,550 | 9,700 | 71,700 |
| 1996/06/20 | 9,570 | 9,590 | 9,470 | 9,550 | 64,500 |
| 1996/06/19 | 9,360 | 9,550 | 9,350 | 9,550 | 56,900 |
| 1996/06/18 | 9,390 | 9,390 | 9,300 | 9,370 | 38,900 |
| 1996/06/17 | 9,450 | 9,460 | 9,360 | 9,370 | 35,600 |
| 1996/06/14 | 9,300 | 9,540 | 9,250 | 9,400 | 141,900 |
| 1996/06/13 | 9,170 | 9,380 | 9,170 | 9,300 | 119,800 |
| 1996/06/12 | 9,100 | 9,160 | 9,070 | 9,150 | 32,200 |
| 1996/06/11 | 9,070 | 9,090 | 9,060 | 9,080 | 17,700 |
| 1996/06/10 | 9,060 | 9,120 | 9,060 | 9,090 | 18,800 |
| 1996/06/07 | 9,050 | 9,080 | 9,010 | 9,080 | 24,500 |
| 1996/06/06 | 9,080 | 9,080 | 9,050 | 9,050 | 14,600 |
| 1996/06/05 | 9,080 | 9,140 | 9,050 | 9,090 | 30,600 |
| 1996/06/04 | 9,250 | 9,250 | 9,050 | 9,050 | 151,000 |