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 |
---|---|---|---|---|---|
2003/12/30 | 947 | 947 | 921 | 938 | 10,400 |
2003/12/29 | 929 | 949 | 928 | 949 | 26,400 |
2003/12/26 | 899 | 919 | 898 | 919 | 11,300 |
2003/12/25 | 867 | 900 | 867 | 898 | 13,300 |
2003/12/24 | 865 | 870 | 862 | 865 | 9,600 |
2003/12/22 | 870 | 873 | 859 | 859 | 10,500 |
2003/12/19 | 852 | 872 | 852 | 869 | 9,900 |
2003/12/18 | 872 | 872 | 861 | 861 | 6,300 |
2003/12/17 | 862 | 874 | 861 | 874 | 1,400 |
2003/12/16 | 880 | 880 | 860 | 861 | 3,500 |
2003/12/15 | 874 | 885 | 870 | 885 | 11,000 |
2003/12/12 | 865 | 874 | 860 | 870 | 6,400 |
2003/12/11 | 865 | 876 | 863 | 863 | 7,000 |
2003/12/10 | 894 | 894 | 861 | 863 | 8,000 |
2003/12/09 | 858 | 874 | 855 | 873 | 11,700 |
2003/12/08 | 851 | 855 | 851 | 855 | 9,400 |
2003/12/05 | 850 | 860 | 849 | 850 | 2,800 |
2003/12/04 | 857 | 865 | 850 | 850 | 3,600 |
2003/12/03 | 850 | 857 | 850 | 855 | 900 |
2003/12/02 | 855 | 855 | 846 | 855 | 2,100 |
2003/12/01 | 845 | 855 | 845 | 845 | 3,000 |
2003/11/28 | 845 | 850 | 845 | 845 | 6,800 |
2003/11/27 | 860 | 860 | 840 | 854 | 9,300 |
2003/11/26 | 855 | 855 | 810 | 854 | 10,300 |
2003/11/25 | 838 | 850 | 837 | 848 | 9,700 |
2003/11/21 | 838 | 838 | 823 | 835 | 6,800 |
2003/11/20 | 838 | 846 | 838 | 845 | 4,100 |
2003/11/19 | 860 | 860 | 821 | 838 | 8,100 |
2003/11/18 | 841 | 860 | 830 | 860 | 9,300 |
2003/11/17 | 852 | 862 | 830 | 850 | 11,600 |
2003/11/14 | 865 | 870 | 860 | 860 | 3,800 |
2003/11/13 | 860 | 870 | 860 | 860 | 6,100 |
2003/11/12 | 863 | 879 | 859 | 860 | 5,500 |
2003/11/11 | 884 | 884 | 856 | 867 | 12,700 |
2003/11/10 | 885 | 894 | 885 | 885 | 8,800 |
2003/11/07 | 889 | 889 | 852 | 884 | 6,300 |
2003/11/06 | 895 | 895 | 871 | 894 | 3,100 |
2003/11/05 | 905 | 905 | 890 | 895 | 4,800 |
2003/11/04 | 898 | 898 | 890 | 890 | 1,900 |
2003/10/31 | 887 | 900 | 887 | 895 | 3,700 |
2003/10/30 | 908 | 911 | 885 | 885 | 12,100 |
2003/10/29 | 925 | 925 | 906 | 909 | 7,200 |
2003/10/28 | 913 | 919 | 905 | 919 | 14,800 |
2003/10/27 | 911 | 930 | 891 | 914 | 25,600 |
2003/10/24 | 886 | 895 | 885 | 888 | 5,300 |
2003/10/23 | 885 | 899 | 882 | 889 | 10,500 |
2003/10/22 | 891 | 905 | 891 | 905 | 5,700 |
2003/10/21 | 900 | 910 | 887 | 887 | 13,300 |
2003/10/20 | 890 | 914 | 887 | 910 | 10,200 |
2003/10/17 | 930 | 930 | 882 | 882 | 10,100 |
2003/10/16 | 900 | 930 | 900 | 930 | 6,900 |
2003/10/15 | 900 | 910 | 900 | 910 | 4,100 |
2003/10/14 | 939 | 939 | 900 | 900 | 18,100 |
2003/10/10 | 945 | 947 | 931 | 940 | 12,000 |
2003/10/09 | 920 | 951 | 920 | 948 | 27,600 |
2003/10/08 | 905 | 912 | 905 | 905 | 17,800 |
2003/10/07 | 880 | 900 | 880 | 900 | 11,400 |
2003/10/06 | 888 | 900 | 886 | 886 | 7,100 |
2003/10/03 | 875 | 888 | 870 | 885 | 5,600 |
2003/10/02 | 871 | 888 | 870 | 880 | 8,100 |
2003/10/01 | 861 | 880 | 860 | 870 | 9,500 |
2003/09/30 | 878 | 880 | 865 | 865 | 6,400 |
2003/09/29 | 870 | 887 | 870 | 878 | 5,600 |
2003/09/26 | 864 | 872 | 864 | 870 | 6,900 |
2003/09/25 | 852 | 864 | 852 | 864 | 3,200 |
2003/09/24 | 860 | 864 | 856 | 864 | 6,600 |
2003/09/22 | 850 | 860 | 850 | 856 | 11,600 |
2003/09/19 | 840 | 847 | 840 | 845 | 10,400 |
2003/09/18 | 834 | 840 | 827 | 840 | 4,400 |
2003/09/17 | 824 | 835 | 824 | 835 | 8,000 |
2003/09/16 | 822 | 832 | 822 | 823 | 7,800 |
2003/09/12 | 830 | 830 | 820 | 821 | 4,300 |
2003/09/11 | 825 | 830 | 820 | 820 | 8,500 |
2003/09/10 | 830 | 830 | 828 | 828 | 6,200 |
2003/09/09 | 830 | 835 | 828 | 828 | 8,500 |
2003/09/08 | 828 | 835 | 827 | 829 | 8,700 |
2003/09/05 | 839 | 839 | 825 | 825 | 5,800 |
2003/09/04 | 830 | 840 | 830 | 838 | 4,000 |
2003/09/03 | 820 | 825 | 820 | 825 | 5,500 |
2003/09/02 | 820 | 839 | 820 | 820 | 12,900 |
2003/09/01 | 835 | 844 | 835 | 844 | 3,200 |
2003/08/29 | 830 | 845 | 825 | 845 | 8,000 |
2003/08/28 | 839 | 849 | 830 | 830 | 12,400 |
2003/08/27 | 879 | 879 | 830 | 839 | 19,900 |
2003/08/26 | 892 | 892 | 876 | 880 | 13,100 |
2003/08/25 | 905 | 909 | 893 | 904 | 51,400 |
2003/08/22 | 890 | 905 | 890 | 901 | 19,500 |
2003/08/21 | 878 | 900 | 876 | 898 | 15,700 |
2003/08/20 | 920 | 920 | 875 | 876 | 38,700 |
2003/08/19 | 945 | 945 | 920 | 922 | 10,500 |
2003/08/18 | 950 | 953 | 940 | 944 | 19,200 |
2003/08/15 | 920 | 940 | 915 | 937 | 77,600 |
2003/08/14 | 898 | 920 | 895 | 920 | 24,300 |
2003/08/13 | 870 | 896 | 870 | 896 | 10,800 |
2003/08/12 | 870 | 880 | 870 | 876 | 7,700 |
2003/08/11 | 866 | 880 | 866 | 870 | 12,000 |
2003/08/08 | 855 | 865 | 854 | 865 | 13,900 |
2003/08/07 | 860 | 860 | 851 | 854 | 11,200 |
2003/08/06 | 860 | 863 | 854 | 863 | 9,700 |
2003/08/05 | 864 | 864 | 854 | 854 | 5,900 |
2003/08/04 | 860 | 866 | 855 | 864 | 4,200 |
2003/08/01 | 860 | 867 | 855 | 855 | 3,700 |
2003/07/31 | 853 | 865 | 853 | 865 | 3,800 |
2003/07/30 | 864 | 865 | 851 | 852 | 5,900 |
2003/07/29 | 862 | 865 | 856 | 865 | 3,700 |
2003/07/28 | 865 | 865 | 854 | 855 | 5,300 |
2003/07/25 | 845 | 859 | 845 | 857 | 8,500 |
2003/07/24 | 845 | 850 | 842 | 845 | 3,400 |
2003/07/23 | 844 | 845 | 840 | 845 | 5,800 |
2003/07/22 | 851 | 857 | 840 | 850 | 5,300 |
2003/07/18 | 851 | 851 | 840 | 840 | 6,500 |
2003/07/17 | 852 | 855 | 850 | 850 | 9,300 |
2003/07/16 | 860 | 860 | 851 | 851 | 2,700 |
2003/07/15 | 860 | 868 | 860 | 865 | 5,400 |
2003/07/14 | 870 | 870 | 850 | 865 | 10,000 |
2003/07/11 | 860 | 860 | 852 | 852 | 4,500 |
2003/07/10 | 851 | 865 | 851 | 860 | 8,800 |
2003/07/09 | 850 | 869 | 850 | 851 | 8,500 |
2003/07/08 | 860 | 875 | 850 | 850 | 21,700 |
2003/07/07 | 871 | 875 | 859 | 859 | 9,000 |
2003/07/04 | 879 | 879 | 866 | 874 | 6,900 |
2003/07/03 | 880 | 887 | 870 | 880 | 26,700 |
2003/07/02 | 858 | 870 | 851 | 870 | 17,000 |
2003/07/01 | 848 | 865 | 848 | 861 | 12,500 |
2003/06/30 | 830 | 850 | 830 | 848 | 10,000 |
2003/06/27 | 840 | 840 | 832 | 835 | 5,600 |
2003/06/26 | 850 | 850 | 840 | 850 | 9,600 |
2003/06/25 | 831 | 850 | 830 | 850 | 11,600 |
2003/06/24 | 870 | 870 | 841 | 841 | 11,700 |
2003/06/23 | 850 | 879 | 845 | 870 | 15,700 |
2003/06/20 | 835 | 840 | 835 | 840 | 4,400 |
2003/06/19 | 850 | 850 | 835 | 835 | 13,000 |
2003/06/18 | 817 | 850 | 817 | 850 | 19,700 |
2003/06/17 | 811 | 818 | 811 | 817 | 8,500 |
2003/06/16 | 810 | 815 | 808 | 810 | 6,700 |
2003/06/13 | 810 | 819 | 805 | 807 | 5,700 |
2003/06/12 | 810 | 815 | 802 | 810 | 5,200 |
2003/06/11 | 806 | 815 | 805 | 805 | 14,600 |
2003/06/10 | 800 | 815 | 800 | 815 | 6,600 |
2003/06/09 | 815 | 820 | 800 | 820 | 14,700 |
2003/06/06 | 770 | 815 | 770 | 803 | 14,800 |
2003/06/05 | 800 | 807 | 765 | 770 | 22,400 |
2003/06/04 | 816 | 835 | 809 | 809 | 31,600 |
2003/06/03 | 805 | 848 | 795 | 807 | 70,500 |
2003/06/02 | 704 | 770 | 704 | 765 | 49,500 |
2003/05/30 | 700 | 704 | 700 | 704 | 11,800 |
2003/05/29 | 702 | 705 | 700 | 700 | 8,300 |
2003/05/28 | 700 | 702 | 699 | 702 | 8,900 |
2003/05/27 | 700 | 701 | 698 | 700 | 18,600 |
2003/05/26 | 703 | 703 | 702 | 703 | 19,300 |
2003/05/23 | 702 | 703 | 700 | 702 | 10,300 |
2003/05/22 | 700 | 704 | 699 | 700 | 12,000 |
2003/05/21 | 700 | 703 | 699 | 700 | 23,100 |
2003/05/20 | 702 | 703 | 699 | 700 | 10,000 |
2003/05/19 | 704 | 704 | 699 | 702 | 17,200 |
2003/05/16 | 705 | 706 | 701 | 704 | 17,700 |
2003/05/15 | 705 | 705 | 702 | 704 | 14,100 |
2003/05/14 | 705 | 707 | 701 | 705 | 18,200 |
2003/05/13 | 707 | 707 | 703 | 705 | 8,800 |
2003/05/12 | 705 | 708 | 702 | 707 | 13,700 |
2003/05/09 | 706 | 706 | 698 | 700 | 25,900 |
2003/05/08 | 705 | 705 | 700 | 704 | 10,200 |
2003/05/07 | 715 | 715 | 705 | 705 | 8,600 |
2003/05/06 | 708 | 712 | 705 | 710 | 25,800 |
2003/05/02 | 704 | 708 | 700 | 708 | 20,000 |
2003/05/01 | 705 | 713 | 700 | 704 | 18,800 |
2003/04/30 | 699 | 717 | 699 | 705 | 26,400 |
2003/04/28 | 715 | 718 | 699 | 699 | 19,100 |
2003/04/25 | 711 | 723 | 710 | 715 | 14,200 |
2003/04/24 | 712 | 720 | 710 | 720 | 6,800 |
2003/04/23 | 735 | 735 | 700 | 702 | 18,900 |
2003/04/22 | 760 | 769 | 730 | 749 | 18,000 |
2003/04/21 | 749 | 760 | 745 | 760 | 20,200 |
2003/04/18 | 730 | 760 | 730 | 745 | 15,000 |
2003/04/17 | 715 | 730 | 715 | 730 | 6,600 |
2003/04/16 | 720 | 720 | 715 | 715 | 2,700 |
2003/04/15 | 711 | 724 | 705 | 705 | 14,800 |
2003/04/14 | 711 | 716 | 701 | 705 | 12,100 |
2003/04/11 | 750 | 750 | 710 | 720 | 14,600 |
2003/04/10 | 753 | 795 | 751 | 751 | 40,400 |
2003/04/09 | 715 | 753 | 708 | 753 | 19,100 |
2003/04/08 | 700 | 710 | 693 | 710 | 20,000 |
2003/04/07 | 698 | 700 | 688 | 698 | 31,700 |
2003/04/04 | 648 | 684 | 648 | 671 | 16,200 |
2003/04/03 | 648 | 652 | 638 | 645 | 8,400 |
2003/04/02 | 627 | 649 | 616 | 633 | 2,700 |
2003/04/01 | 615 | 618 | 610 | 615 | 8,900 |
2003/03/31 | 606 | 617 | 598 | 615 | 15,600 |
2003/03/28 | 604 | 606 | 600 | 606 | 14,600 |
2003/03/27 | 613 | 613 | 601 | 606 | 6,500 |
2003/03/26 | 602 | 623 | 600 | 600 | 8,500 |
2003/03/25 | 608 | 608 | 601 | 602 | 15,600 |
2003/03/24 | 620 | 648 | 602 | 606 | 29,400 |
2003/03/20 | 580 | 618 | 580 | 618 | 24,100 |
2003/03/19 | 596 | 598 | 580 | 580 | 28,500 |
2003/03/18 | 613 | 620 | 596 | 596 | 58,300 |
2003/03/17 | 631 | 635 | 605 | 605 | 27,600 |
2003/03/14 | 642 | 646 | 630 | 630 | 22,600 |
2003/03/13 | 645 | 670 | 632 | 632 | 35,000 |
2003/03/12 | 622 | 640 | 622 | 635 | 27,000 |
2003/03/11 | 621 | 645 | 621 | 622 | 34,400 |
2003/03/10 | 672 | 680 | 620 | 660 | 31,300 |
2003/03/07 | 700 | 700 | 670 | 689 | 37,200 |
2003/03/06 | 668 | 719 | 668 | 717 | 64,800 |
2003/03/05 | 627 | 676 | 626 | 665 | 311,700 |
2003/03/04 | 696 | 696 | 696 | 696 | 16,600 |
2003/03/03 | 796 | 796 | 796 | 796 | 13,000 |
2003/02/28 | 908 | 929 | 896 | 896 | 47,100 |
2003/02/27 | 980 | 980 | 901 | 905 | 34,400 |
2003/02/26 | 1,000 | 1,015 | 1,000 | 1,000 | 15,000 |
2003/02/25 | 1,034 | 1,036 | 1,005 | 1,030 | 7,800 |
2003/02/24 | 1,110 | 1,120 | 1,050 | 1,051 | 29,300 |
2003/02/21 | 1,100 | 1,149 | 1,085 | 1,100 | 20,800 |
2003/02/20 | 1,041 | 1,079 | 1,000 | 1,079 | 33,000 |
2003/02/19 | 1,100 | 1,100 | 1,060 | 1,060 | 31,300 |
2003/02/18 | 1,140 | 1,140 | 1,055 | 1,109 | 32,200 |
2003/02/17 | 1,180 | 1,190 | 1,135 | 1,150 | 33,800 |
2003/02/14 | 1,141 | 1,199 | 1,141 | 1,189 | 13,200 |
2003/02/13 | 1,208 | 1,210 | 1,140 | 1,150 | 35,400 |
2003/02/12 | 1,210 | 1,220 | 1,205 | 1,210 | 19,200 |
2003/02/10 | 1,220 | 1,240 | 1,200 | 1,205 | 15,900 |
2003/02/07 | 1,180 | 1,220 | 1,180 | 1,220 | 32,600 |
2003/02/06 | 1,250 | 1,250 | 1,180 | 1,180 | 28,100 |
2003/02/05 | 1,251 | 1,255 | 1,240 | 1,240 | 29,000 |
2003/02/04 | 1,300 | 1,300 | 1,250 | 1,260 | 29,300 |
2003/02/03 | 1,315 | 1,315 | 1,239 | 1,309 | 31,200 |
2003/01/31 | 1,317 | 1,328 | 1,315 | 1,315 | 9,500 |
2003/01/30 | 1,330 | 1,335 | 1,315 | 1,315 | 16,300 |
2003/01/29 | 1,317 | 1,349 | 1,316 | 1,316 | 13,600 |
2003/01/28 | 1,320 | 1,325 | 1,315 | 1,315 | 9,000 |
2003/01/27 | 1,345 | 1,345 | 1,310 | 1,320 | 17,800 |
2003/01/24 | 1,345 | 1,350 | 1,320 | 1,320 | 19,900 |
2003/01/23 | 1,374 | 1,375 | 1,335 | 1,340 | 11,200 |
2003/01/22 | 1,412 | 1,412 | 1,350 | 1,374 | 9,800 |
2003/01/21 | 1,380 | 1,400 | 1,375 | 1,400 | 29,800 |
2003/01/20 | 1,388 | 1,388 | 1,360 | 1,375 | 9,200 |
2003/01/17 | 1,331 | 1,355 | 1,331 | 1,354 | 17,300 |
2003/01/16 | 1,326 | 1,330 | 1,320 | 1,325 | 6,900 |
2003/01/15 | 1,320 | 1,350 | 1,320 | 1,326 | 5,200 |
2003/01/14 | 1,370 | 1,370 | 1,320 | 1,320 | 16,300 |
2003/01/10 | 1,395 | 1,410 | 1,350 | 1,370 | 26,900 |
2003/01/09 | 1,399 | 1,437 | 1,386 | 1,400 | 45,400 |
2003/01/08 | 1,294 | 1,395 | 1,294 | 1,395 | 34,600 |
2003/01/07 | 1,336 | 1,336 | 1,292 | 1,293 | 18,700 |
2003/01/06 | 1,278 | 1,340 | 1,278 | 1,336 | 3,100 |