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 |
---|---|---|---|---|---|
1998/12/30 | 790 | 790 | 789 | 789 | 3,300 |
1998/12/29 | 790 | 790 | 780 | 790 | 3,400 |
1998/12/28 | 800 | 800 | 780 | 790 | 4,600 |
1998/12/25 | 790 | 800 | 790 | 800 | 3,200 |
1998/12/24 | 790 | 793 | 785 | 790 | 13,500 |
1998/12/22 | 799 | 799 | 785 | 790 | 16,100 |
1998/12/21 | 765 | 780 | 755 | 775 | 6,000 |
1998/12/18 | 760 | 762 | 730 | 750 | 17,000 |
1998/12/17 | 756 | 756 | 720 | 726 | 4,400 |
1998/12/16 | 742 | 756 | 735 | 756 | 10,000 |
1998/12/15 | 710 | 740 | 710 | 730 | 23,700 |
1998/12/14 | 756 | 756 | 731 | 731 | 4,200 |
1998/12/11 | 759 | 760 | 756 | 756 | 18,300 |
1998/12/10 | 762 | 762 | 756 | 756 | 3,300 |
1998/12/09 | 762 | 762 | 760 | 760 | 1,700 |
1998/12/08 | 755 | 770 | 755 | 756 | 2,800 |
1998/12/07 | 769 | 769 | 755 | 755 | 2,300 |
1998/12/04 | 770 | 770 | 761 | 761 | 2,800 |
1998/12/03 | 780 | 780 | 776 | 776 | 2,300 |
1998/12/02 | 790 | 790 | 776 | 776 | 3,100 |
1998/12/01 | 790 | 799 | 789 | 790 | 16,900 |
1998/11/30 | 780 | 783 | 780 | 783 | 2,800 |
1998/11/27 | 780 | 790 | 770 | 780 | 6,700 |
1998/11/26 | 785 | 785 | 770 | 785 | 3,300 |
1998/11/25 | 760 | 800 | 756 | 790 | 19,600 |
1998/11/24 | 731 | 759 | 731 | 750 | 4,900 |
1998/11/20 | 728 | 728 | 727 | 727 | 300 |
1998/11/19 | 727 | 744 | 727 | 727 | 4,900 |
1998/11/18 | 747 | 747 | 721 | 721 | 1,700 |
1998/11/17 | 725 | 725 | 711 | 711 | 2,000 |
1998/11/16 | 710 | 725 | 710 | 725 | 800 |
1998/11/13 | 712 | 712 | 707 | 707 | 3,000 |
1998/11/12 | 724 | 724 | 712 | 712 | 5,600 |
1998/11/11 | 710 | 724 | 705 | 724 | 6,000 |
1998/11/10 | 710 | 710 | 705 | 705 | 1,500 |
1998/11/09 | 720 | 720 | 712 | 712 | 6,500 |
1998/11/06 | 712 | 720 | 712 | 720 | 1,500 |
1998/11/05 | 712 | 720 | 712 | 720 | 3,000 |
1998/11/04 | 720 | 720 | 710 | 711 | 5,000 |
1998/11/02 | 720 | 720 | 702 | 702 | 8,100 |
1998/10/30 | 702 | 702 | 702 | 702 | 1,500 |
1998/10/28 | 702 | 710 | 702 | 703 | 11,200 |
1998/10/27 | 702 | 710 | 702 | 710 | 10,100 |
1998/10/26 | 702 | 710 | 702 | 710 | 18,100 |
1998/10/23 | 655 | 656 | 650 | 655 | 10,000 |
1998/10/22 | 650 | 655 | 650 | 655 | 1,600 |
1998/10/21 | 649 | 670 | 649 | 670 | 5,700 |
1998/10/20 | 670 | 670 | 650 | 670 | 2,600 |
1998/10/19 | 650 | 652 | 649 | 649 | 5,700 |
1998/10/16 | 651 | 651 | 650 | 650 | 1,300 |
1998/10/15 | 650 | 660 | 650 | 650 | 1,900 |
1998/10/14 | 650 | 660 | 650 | 660 | 1,700 |
1998/10/13 | 650 | 660 | 650 | 660 | 3,400 |
1998/10/12 | 650 | 660 | 650 | 660 | 1,600 |
1998/10/09 | 660 | 679 | 650 | 679 | 45,100 |
1998/10/08 | 680 | 680 | 661 | 661 | 3,000 |
1998/10/07 | 661 | 680 | 661 | 680 | 3,100 |
1998/10/06 | 660 | 661 | 660 | 661 | 2,500 |
1998/10/05 | 660 | 670 | 660 | 670 | 2,000 |
1998/10/02 | 660 | 689 | 660 | 689 | 7,200 |
1998/10/01 | 660 | 700 | 660 | 689 | 17,400 |
1998/09/30 | 700 | 700 | 695 | 700 | 3,400 |
1998/09/29 | 696 | 704 | 696 | 704 | 1,800 |
1998/09/28 | 700 | 706 | 682 | 706 | 3,900 |
1998/09/25 | 680 | 709 | 680 | 709 | 2,900 |
1998/09/24 | 690 | 709 | 681 | 709 | 4,400 |
1998/09/22 | 710 | 710 | 690 | 710 | 1,900 |
1998/09/21 | 700 | 710 | 700 | 710 | 4,300 |
1998/09/18 | 700 | 700 | 650 | 700 | 12,700 |
1998/09/17 | 660 | 690 | 660 | 690 | 4,900 |
1998/09/16 | 648 | 650 | 640 | 650 | 7,000 |
1998/09/14 | 648 | 652 | 642 | 648 | 10,700 |
1998/09/11 | 682 | 690 | 672 | 672 | 4,000 |
1998/09/10 | 682 | 690 | 682 | 690 | 7,200 |
1998/09/09 | 690 | 694 | 682 | 682 | 3,000 |
1998/09/08 | 699 | 699 | 690 | 690 | 7,700 |
1998/09/07 | 700 | 700 | 680 | 700 | 2,800 |
1998/09/04 | 700 | 700 | 681 | 681 | 2,600 |
1998/09/03 | 695 | 700 | 695 | 700 | 700 |
1998/09/02 | 681 | 734 | 681 | 725 | 4,500 |
1998/09/01 | 698 | 735 | 671 | 735 | 14,600 |
1998/08/31 | 680 | 700 | 671 | 700 | 2,200 |
1998/08/28 | 685 | 700 | 685 | 700 | 4,100 |
1998/08/27 | 720 | 720 | 701 | 701 | 2,700 |
1998/08/26 | 759 | 769 | 750 | 769 | 3,900 |
1998/08/25 | 760 | 780 | 745 | 760 | 6,200 |
1998/08/24 | 760 | 760 | 752 | 760 | 4,600 |
1998/08/21 | 784 | 784 | 780 | 780 | 1,500 |
1998/08/20 | 765 | 785 | 760 | 784 | 7,200 |
1998/08/19 | 761 | 780 | 761 | 780 | 3,000 |
1998/08/18 | 787 | 787 | 760 | 760 | 1,300 |
1998/08/17 | 750 | 755 | 745 | 747 | 10,300 |
1998/08/14 | 740 | 740 | 736 | 736 | 500 |
1998/08/13 | 735 | 735 | 730 | 731 | 3,700 |
1998/08/12 | 755 | 780 | 750 | 750 | 12,800 |
1998/08/11 | 760 | 760 | 750 | 755 | 8,800 |
1998/08/10 | 780 | 780 | 760 | 760 | 12,300 |
1998/08/07 | 785 | 785 | 780 | 780 | 4,400 |
1998/08/06 | 790 | 790 | 781 | 781 | 3,600 |
1998/08/05 | 781 | 796 | 780 | 796 | 2,600 |
1998/08/04 | 820 | 820 | 780 | 781 | 3,600 |
1998/08/03 | 800 | 832 | 800 | 800 | 11,200 |
1998/07/31 | 770 | 790 | 770 | 790 | 1,400 |
1998/07/30 | 771 | 780 | 765 | 780 | 18,200 |
1998/07/29 | 780 | 780 | 772 | 772 | 3,900 |
1998/07/28 | 800 | 800 | 770 | 771 | 3,900 |
1998/07/27 | 775 | 775 | 770 | 770 | 3,300 |
1998/07/24 | 780 | 780 | 770 | 775 | 7,000 |
1998/07/23 | 780 | 782 | 780 | 780 | 6,100 |
1998/07/22 | 800 | 800 | 780 | 780 | 5,300 |
1998/07/21 | 799 | 800 | 785 | 800 | 10,800 |
1998/07/17 | 800 | 801 | 798 | 798 | 5,400 |
1998/07/16 | 814 | 815 | 800 | 800 | 9,100 |
1998/07/15 | 830 | 831 | 814 | 814 | 20,800 |
1998/07/14 | 850 | 850 | 829 | 830 | 10,000 |
1998/07/13 | 800 | 850 | 800 | 850 | 21,100 |
1998/07/10 | 800 | 819 | 799 | 815 | 22,300 |
1998/07/09 | 799 | 799 | 780 | 780 | 7,600 |
1998/07/08 | 798 | 800 | 790 | 796 | 7,400 |
1998/07/07 | 799 | 800 | 791 | 798 | 16,100 |
1998/07/06 | 770 | 800 | 770 | 788 | 9,900 |
1998/07/03 | 750 | 770 | 739 | 770 | 8,100 |
1998/07/02 | 750 | 770 | 750 | 770 | 7,800 |
1998/07/01 | 750 | 750 | 737 | 750 | 10,300 |
1998/06/30 | 730 | 739 | 710 | 720 | 3,100 |
1998/06/29 | 720 | 739 | 720 | 720 | 4,100 |
1998/06/26 | 730 | 730 | 707 | 720 | 1,800 |
1998/06/25 | 700 | 720 | 700 | 720 | 6,500 |
1998/06/24 | 750 | 750 | 740 | 745 | 4,400 |
1998/06/23 | 720 | 730 | 720 | 730 | 4,800 |
1998/06/22 | 701 | 720 | 701 | 720 | 600 |
1998/06/19 | 720 | 720 | 681 | 700 | 10,500 |
1998/06/18 | 715 | 720 | 710 | 720 | 7,700 |
1998/06/17 | 710 | 715 | 710 | 715 | 3,100 |
1998/06/16 | 692 | 705 | 691 | 705 | 3,000 |
1998/06/15 | 691 | 692 | 691 | 692 | 26,100 |
1998/06/12 | 710 | 710 | 691 | 691 | 6,200 |
1998/06/11 | 715 | 715 | 710 | 710 | 4,100 |
1998/06/10 | 710 | 715 | 710 | 715 | 800 |
1998/06/09 | 715 | 715 | 710 | 710 | 400 |
1998/06/08 | 710 | 710 | 710 | 710 | 1,200 |
1998/06/05 | 710 | 710 | 710 | 710 | 1,700 |
1998/06/04 | 715 | 715 | 715 | 715 | 1,900 |
1998/06/03 | 720 | 729 | 715 | 715 | 1,500 |
1998/06/02 | 728 | 730 | 720 | 730 | 5,000 |
1998/06/01 | 720 | 720 | 719 | 720 | 11,300 |
1998/05/29 | 720 | 720 | 706 | 715 | 2,600 |
1998/05/28 | 705 | 706 | 705 | 705 | 1,300 |
1998/05/27 | 719 | 719 | 703 | 703 | 3,600 |
1998/05/26 | 723 | 724 | 722 | 724 | 1,000 |
1998/05/25 | 685 | 710 | 685 | 700 | 12,800 |
1998/05/22 | 700 | 705 | 700 | 703 | 5,300 |
1998/05/21 | 705 | 705 | 700 | 703 | 5,500 |
1998/05/20 | 700 | 705 | 700 | 703 | 2,600 |
1998/05/19 | 708 | 710 | 700 | 700 | 6,000 |
1998/05/18 | 700 | 710 | 700 | 710 | 1,500 |
1998/05/15 | 693 | 700 | 693 | 700 | 2,100 |
1998/05/14 | 700 | 700 | 693 | 693 | 5,700 |
1998/05/13 | 691 | 700 | 691 | 700 | 6,300 |
1998/05/12 | 683 | 690 | 683 | 690 | 1,100 |
1998/05/11 | 684 | 690 | 681 | 683 | 4,100 |
1998/05/08 | 683 | 699 | 683 | 699 | 8,900 |
1998/05/07 | 681 | 700 | 681 | 700 | 1,800 |
1998/05/06 | 700 | 716 | 685 | 685 | 2,300 |
1998/05/01 | 700 | 711 | 700 | 700 | 8,600 |
1998/04/30 | 700 | 701 | 680 | 680 | 13,900 |
1998/04/28 | 699 | 700 | 698 | 700 | 9,800 |
1998/04/27 | 701 | 701 | 698 | 699 | 5,100 |
1998/04/24 | 698 | 715 | 698 | 709 | 13,000 |
1998/04/23 | 700 | 705 | 695 | 704 | 21,200 |
1998/04/22 | 720 | 720 | 701 | 705 | 6,700 |
1998/04/21 | 700 | 727 | 700 | 720 | 12,600 |
1998/04/20 | 735 | 735 | 700 | 729 | 11,600 |
1998/04/17 | 710 | 710 | 700 | 700 | 8,000 |
1998/04/16 | 728 | 728 | 715 | 715 | 4,800 |
1998/04/15 | 715 | 729 | 715 | 729 | 4,800 |
1998/04/14 | 729 | 729 | 710 | 728 | 3,000 |
1998/04/13 | 735 | 735 | 730 | 730 | 3,000 |
1998/04/10 | 732 | 732 | 729 | 732 | 2,900 |
1998/04/09 | 686 | 693 | 685 | 686 | 59,800 |
1998/04/08 | 730 | 754 | 715 | 715 | 8,800 |
1998/04/07 | 696 | 696 | 696 | 696 | 4,100 |
1998/04/06 | 670 | 676 | 670 | 676 | 3,000 |
1998/04/03 | 690 | 690 | 670 | 670 | 22,900 |
1998/04/02 | 730 | 730 | 684 | 690 | 52,000 |
1998/04/01 | 750 | 750 | 730 | 730 | 25,300 |
1998/03/31 | 770 | 775 | 770 | 770 | 10,900 |
1998/03/30 | 768 | 791 | 768 | 790 | 12,200 |
1998/03/27 | 750 | 769 | 749 | 769 | 15,800 |
1998/03/26 | 740 | 748 | 735 | 748 | 6,200 |
1998/03/25 | 725 | 730 | 722 | 730 | 7,900 |
1998/03/24 | 722 | 730 | 722 | 729 | 7,100 |
1998/03/23 | 729 | 745 | 722 | 740 | 14,800 |
1998/03/20 | 721 | 723 | 721 | 721 | 5,400 |
1998/03/19 | 725 | 730 | 721 | 722 | 13,700 |
1998/03/18 | 740 | 740 | 730 | 730 | 13,900 |
1998/03/17 | 738 | 748 | 738 | 740 | 6,400 |
1998/03/16 | 748 | 750 | 736 | 748 | 4,100 |
1998/03/13 | 730 | 750 | 730 | 748 | 9,700 |
1998/03/12 | 738 | 744 | 738 | 738 | 12,400 |
1998/03/11 | 749 | 749 | 735 | 739 | 10,600 |
1998/03/10 | 725 | 750 | 725 | 749 | 17,500 |
1998/03/09 | 770 | 770 | 720 | 740 | 49,300 |
1998/03/06 | 807 | 810 | 799 | 800 | 7,700 |
1998/03/05 | 800 | 810 | 800 | 810 | 5,100 |
1998/03/04 | 810 | 810 | 801 | 801 | 6,200 |
1998/03/03 | 821 | 821 | 805 | 815 | 12,100 |
1998/03/02 | 800 | 835 | 800 | 821 | 19,100 |
1998/02/27 | 806 | 810 | 805 | 810 | 6,200 |
1998/02/26 | 806 | 807 | 805 | 805 | 3,000 |
1998/02/25 | 800 | 817 | 800 | 817 | 5,200 |
1998/02/24 | 823 | 830 | 800 | 830 | 11,700 |
1998/02/23 | 815 | 830 | 815 | 830 | 23,100 |
1998/02/20 | 835 | 839 | 830 | 830 | 14,200 |
1998/02/19 | 835 | 839 | 830 | 835 | 10,000 |
1998/02/18 | 850 | 850 | 835 | 835 | 14,800 |
1998/02/17 | 830 | 840 | 830 | 840 | 34,000 |
1998/02/16 | 850 | 850 | 826 | 830 | 25,200 |
1998/02/13 | 841 | 842 | 820 | 830 | 7,600 |
1998/02/12 | 850 | 860 | 840 | 840 | 7,400 |
1998/02/10 | 888 | 890 | 880 | 880 | 11,700 |
1998/02/09 | 840 | 890 | 840 | 890 | 22,400 |
1998/02/06 | 836 | 840 | 821 | 836 | 6,700 |
1998/02/05 | 820 | 835 | 815 | 835 | 7,200 |
1998/02/04 | 840 | 850 | 821 | 830 | 10,200 |
1998/02/03 | 860 | 861 | 850 | 850 | 12,000 |
1998/02/02 | 840 | 841 | 840 | 840 | 11,200 |
1998/01/30 | 880 | 880 | 800 | 800 | 31,700 |
1998/01/29 | 890 | 890 | 835 | 870 | 12,800 |
1998/01/28 | 915 | 918 | 915 | 915 | 33,400 |
1998/01/27 | 801 | 820 | 800 | 820 | 26,100 |
1998/01/26 | 800 | 816 | 791 | 791 | 27,600 |
1998/01/23 | 740 | 771 | 740 | 760 | 13,600 |
1998/01/22 | 750 | 770 | 742 | 750 | 48,400 |
1998/01/21 | 770 | 800 | 769 | 790 | 18,900 |
1998/01/20 | 760 | 760 | 739 | 751 | 7,400 |
1998/01/19 | 730 | 760 | 730 | 750 | 11,900 |
1998/01/16 | 703 | 748 | 703 | 710 | 26,400 |
1998/01/14 | 718 | 719 | 700 | 700 | 8,100 |
1998/01/13 | 685 | 719 | 685 | 719 | 5,200 |
1998/01/12 | 700 | 700 | 685 | 690 | 3,400 |
1998/01/09 | 680 | 685 | 680 | 685 | 27,400 |
1998/01/08 | 680 | 695 | 680 | 685 | 14,600 |
1998/01/07 | 695 | 700 | 689 | 699 | 9,800 |
1998/01/06 | 709 | 709 | 700 | 700 | 10,000 |
1998/01/05 | 690 | 690 | 680 | 680 | 3,200 |