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 |
---|---|---|---|---|---|
2005/12/30 | 870 | 970 | 865 | 920 | 464,600 |
2005/12/29 | 1,016 | 1,026 | 1,006 | 1,020 | 79,300 |
2005/12/28 | 1,028 | 1,028 | 1,010 | 1,015 | 64,900 |
2005/12/27 | 1,010 | 1,030 | 997 | 1,024 | 192,300 |
2005/12/26 | 976 | 1,000 | 975 | 992 | 120,400 |
2005/12/22 | 977 | 978 | 955 | 974 | 74,600 |
2005/12/21 | 982 | 982 | 972 | 977 | 95,300 |
2005/12/20 | 977 | 983 | 974 | 978 | 77,600 |
2005/12/19 | 968 | 975 | 960 | 975 | 84,700 |
2005/12/16 | 975 | 975 | 944 | 952 | 153,400 |
2005/12/15 | 988 | 989 | 961 | 977 | 107,100 |
2005/12/14 | 1,001 | 1,004 | 987 | 990 | 101,600 |
2005/12/13 | 1,026 | 1,032 | 990 | 1,023 | 153,800 |
2005/12/12 | 990 | 1,031 | 980 | 1,023 | 230,200 |
2005/12/09 | 932 | 973 | 932 | 973 | 134,800 |
2005/12/08 | 952 | 956 | 925 | 931 | 175,100 |
2005/12/07 | 944 | 968 | 940 | 956 | 211,500 |
2005/12/06 | 893 | 937 | 890 | 931 | 298,700 |
2005/12/05 | 878 | 889 | 878 | 887 | 75,600 |
2005/12/02 | 870 | 875 | 870 | 873 | 55,800 |
2005/12/01 | 874 | 875 | 868 | 868 | 74,100 |
2005/11/30 | 878 | 880 | 871 | 872 | 65,300 |
2005/11/29 | 882 | 883 | 878 | 879 | 29,900 |
2005/11/28 | 885 | 888 | 880 | 882 | 61,500 |
2005/11/25 | 887 | 888 | 881 | 881 | 58,600 |
2005/11/24 | 885 | 888 | 882 | 887 | 53,900 |
2005/11/22 | 880 | 882 | 877 | 882 | 28,700 |
2005/11/21 | 883 | 888 | 880 | 882 | 44,900 |
2005/11/18 | 886 | 886 | 875 | 882 | 60,200 |
2005/11/17 | 887 | 888 | 885 | 886 | 19,500 |
2005/11/16 | 890 | 890 | 882 | 887 | 35,700 |
2005/11/15 | 899 | 899 | 888 | 888 | 46,300 |
2005/11/14 | 895 | 904 | 892 | 895 | 103,300 |
2005/11/11 | 885 | 890 | 882 | 888 | 45,000 |
2005/11/10 | 886 | 891 | 881 | 882 | 52,200 |
2005/11/09 | 890 | 890 | 881 | 884 | 49,500 |
2005/11/08 | 890 | 894 | 882 | 890 | 97,100 |
2005/11/07 | 907 | 907 | 895 | 895 | 65,500 |
2005/11/04 | 900 | 908 | 900 | 907 | 139,600 |
2005/11/02 | 879 | 899 | 877 | 899 | 105,500 |
2005/11/01 | 875 | 880 | 874 | 875 | 54,200 |
2005/10/31 | 875 | 878 | 872 | 875 | 44,700 |
2005/10/28 | 875 | 875 | 865 | 871 | 49,400 |
2005/10/27 | 877 | 879 | 871 | 874 | 35,000 |
2005/10/26 | 869 | 878 | 867 | 875 | 59,000 |
2005/10/25 | 869 | 870 | 861 | 865 | 69,300 |
2005/10/24 | 866 | 875 | 861 | 869 | 74,100 |
2005/10/21 | 860 | 867 | 850 | 857 | 169,100 |
2005/10/20 | 867 | 869 | 865 | 869 | 69,900 |
2005/10/19 | 856 | 860 | 855 | 860 | 56,100 |
2005/10/18 | 870 | 871 | 856 | 860 | 101,900 |
2005/10/17 | 890 | 890 | 871 | 876 | 122,900 |
2005/10/14 | 900 | 900 | 885 | 890 | 80,600 |
2005/10/13 | 910 | 911 | 895 | 900 | 125,200 |
2005/10/12 | 880 | 910 | 880 | 900 | 285,200 |
2005/10/11 | 856 | 883 | 848 | 875 | 242,300 |
2005/10/07 | 848 | 848 | 836 | 843 | 36,400 |
2005/10/06 | 855 | 856 | 845 | 845 | 54,600 |
2005/10/05 | 855 | 855 | 850 | 852 | 68,300 |
2005/10/04 | 839 | 850 | 839 | 847 | 48,800 |
2005/10/03 | 829 | 836 | 829 | 836 | 52,200 |
2005/09/30 | 828 | 832 | 827 | 829 | 48,500 |
2005/09/29 | 831 | 831 | 827 | 828 | 79,700 |
2005/09/28 | 832 | 834 | 827 | 831 | 64,100 |
2005/09/27 | 830 | 838 | 830 | 832 | 35,700 |
2005/09/26 | 839 | 840 | 831 | 833 | 45,100 |
2005/09/22 | 840 | 841 | 837 | 840 | 35,000 |
2005/09/21 | 850 | 850 | 842 | 844 | 48,000 |
2005/09/20 | 850 | 857 | 846 | 850 | 116,600 |
2005/09/16 | 840 | 848 | 838 | 848 | 78,000 |
2005/09/15 | 839 | 840 | 834 | 837 | 59,600 |
2005/09/14 | 837 | 837 | 832 | 834 | 30,600 |
2005/09/13 | 832 | 837 | 831 | 836 | 43,100 |
2005/09/12 | 818 | 835 | 816 | 828 | 67,200 |
2005/09/09 | 821 | 824 | 802 | 813 | 199,500 |
2005/09/08 | 830 | 835 | 824 | 825 | 105,800 |
2005/09/07 | 837 | 840 | 834 | 836 | 47,600 |
2005/09/06 | 845 | 845 | 837 | 839 | 44,100 |
2005/09/05 | 850 | 852 | 840 | 842 | 54,900 |
2005/09/02 | 854 | 856 | 846 | 848 | 38,700 |
2005/09/01 | 837 | 850 | 837 | 849 | 36,300 |
2005/08/31 | 843 | 844 | 830 | 833 | 145,900 |
2005/08/30 | 846 | 848 | 840 | 844 | 106,500 |
2005/08/29 | 852 | 853 | 847 | 847 | 70,400 |
2005/08/26 | 867 | 867 | 858 | 859 | 82,500 |
2005/08/25 | 865 | 870 | 865 | 870 | 122,900 |
2005/08/24 | 888 | 888 | 874 | 876 | 97,900 |
2005/08/23 | 890 | 894 | 888 | 889 | 92,200 |
2005/08/22 | 877 | 888 | 877 | 885 | 146,200 |
2005/08/19 | 875 | 876 | 872 | 875 | 109,500 |
2005/08/18 | 870 | 872 | 869 | 871 | 92,600 |
2005/08/17 | 866 | 874 | 866 | 869 | 53,900 |
2005/08/16 | 869 | 869 | 860 | 864 | 28,400 |
2005/08/15 | 875 | 875 | 854 | 859 | 112,200 |
2005/08/12 | 874 | 876 | 870 | 875 | 37,200 |
2005/08/11 | 872 | 873 | 869 | 873 | 45,100 |
2005/08/10 | 876 | 876 | 869 | 871 | 37,400 |
2005/08/09 | 858 | 870 | 857 | 868 | 37,100 |
2005/08/08 | 866 | 866 | 850 | 856 | 70,700 |
2005/08/05 | 866 | 884 | 862 | 866 | 70,100 |
2005/08/04 | 889 | 889 | 864 | 870 | 105,500 |
2005/08/03 | 875 | 895 | 875 | 880 | 163,300 |
2005/08/02 | 858 | 869 | 856 | 869 | 95,700 |
2005/08/01 | 852 | 853 | 845 | 852 | 148,100 |
2005/07/29 | 849 | 853 | 848 | 849 | 43,400 |
2005/07/28 | 849 | 853 | 848 | 849 | 74,800 |
2005/07/27 | 855 | 855 | 847 | 849 | 75,400 |
2005/07/26 | 850 | 853 | 846 | 850 | 80,300 |
2005/07/25 | 855 | 857 | 853 | 853 | 51,800 |
2005/07/22 | 856 | 856 | 847 | 851 | 114,800 |
2005/07/21 | 860 | 860 | 853 | 856 | 85,100 |
2005/07/20 | 867 | 867 | 856 | 860 | 83,100 |
2005/07/19 | 873 | 874 | 860 | 863 | 106,300 |
2005/07/15 | 870 | 874 | 863 | 863 | 61,700 |
2005/07/14 | 864 | 870 | 864 | 867 | 56,000 |
2005/07/13 | 857 | 869 | 855 | 864 | 84,300 |
2005/07/12 | 854 | 856 | 852 | 854 | 38,900 |
2005/07/11 | 846 | 854 | 846 | 852 | 67,500 |
2005/07/08 | 850 | 856 | 845 | 846 | 88,000 |
2005/07/07 | 874 | 874 | 860 | 864 | 102,400 |
2005/07/06 | 868 | 873 | 863 | 873 | 121,700 |
2005/07/05 | 859 | 868 | 856 | 865 | 88,800 |
2005/07/04 | 840 | 852 | 837 | 852 | 46,900 |
2005/07/01 | 845 | 846 | 831 | 831 | 132,100 |
2005/06/30 | 856 | 856 | 848 | 849 | 49,300 |
2005/06/29 | 861 | 861 | 854 | 855 | 37,600 |
2005/06/28 | 855 | 865 | 854 | 860 | 65,300 |
2005/06/27 | 865 | 866 | 850 | 854 | 61,300 |
2005/06/24 | 865 | 869 | 860 | 865 | 80,200 |
2005/06/23 | 866 | 871 | 864 | 868 | 74,000 |
2005/06/22 | 864 | 868 | 860 | 861 | 50,600 |
2005/06/21 | 862 | 863 | 857 | 857 | 62,500 |
2005/06/20 | 853 | 860 | 850 | 853 | 92,700 |
2005/06/17 | 845 | 847 | 837 | 843 | 76,700 |
2005/06/16 | 850 | 855 | 832 | 836 | 119,900 |
2005/06/15 | 825 | 845 | 825 | 840 | 146,200 |
2005/06/14 | 819 | 830 | 815 | 820 | 53,900 |
2005/06/13 | 830 | 835 | 810 | 812 | 73,400 |
2005/06/10 | 842 | 842 | 822 | 829 | 67,600 |
2005/06/09 | 862 | 864 | 849 | 849 | 37,700 |
2005/06/08 | 860 | 863 | 850 | 858 | 59,700 |
2005/06/07 | 868 | 868 | 850 | 860 | 36,800 |
2005/06/06 | 870 | 872 | 864 | 864 | 33,400 |
2005/06/03 | 880 | 883 | 870 | 874 | 30,100 |
2005/06/02 | 881 | 890 | 875 | 880 | 36,600 |
2005/06/01 | 880 | 881 | 875 | 880 | 27,500 |
2005/05/31 | 890 | 890 | 875 | 878 | 31,400 |
2005/05/30 | 890 | 898 | 880 | 894 | 29,800 |
2005/05/27 | 888 | 897 | 875 | 880 | 23,300 |
2005/05/26 | 905 | 905 | 879 | 885 | 41,400 |
2005/05/25 | 905 | 905 | 895 | 905 | 27,700 |
2005/05/24 | 907 | 908 | 905 | 906 | 19,100 |
2005/05/23 | 910 | 912 | 906 | 907 | 16,400 |
2005/05/20 | 911 | 915 | 908 | 910 | 15,100 |
2005/05/19 | 910 | 915 | 906 | 907 | 25,100 |
2005/05/18 | 919 | 919 | 905 | 905 | 24,500 |
2005/05/17 | 930 | 931 | 915 | 915 | 29,300 |
2005/05/16 | 931 | 938 | 925 | 925 | 24,900 |
2005/05/13 | 933 | 934 | 925 | 932 | 9,700 |
2005/05/12 | 939 | 941 | 930 | 935 | 13,800 |
2005/05/11 | 960 | 960 | 936 | 949 | 28,000 |
2005/05/10 | 945 | 957 | 941 | 945 | 20,400 |
2005/05/09 | 943 | 950 | 941 | 941 | 22,000 |
2005/05/06 | 945 | 950 | 935 | 944 | 23,200 |
2005/05/02 | 937 | 937 | 921 | 928 | 14,000 |
2005/04/28 | 927 | 928 | 920 | 922 | 9,200 |
2005/04/27 | 925 | 928 | 924 | 928 | 10,400 |
2005/04/26 | 926 | 950 | 923 | 927 | 14,100 |
2005/04/25 | 940 | 945 | 920 | 921 | 12,900 |
2005/04/22 | 933 | 950 | 920 | 923 | 13,700 |
2005/04/21 | 930 | 930 | 910 | 920 | 14,800 |
2005/04/20 | 930 | 940 | 930 | 934 | 14,500 |
2005/04/19 | 907 | 928 | 907 | 924 | 17,800 |
2005/04/18 | 925 | 925 | 902 | 903 | 54,000 |
2005/04/15 | 930 | 933 | 925 | 930 | 25,700 |
2005/04/14 | 931 | 943 | 930 | 933 | 18,700 |
2005/04/13 | 953 | 963 | 942 | 942 | 31,600 |
2005/04/12 | 968 | 970 | 950 | 952 | 25,600 |
2005/04/11 | 968 | 982 | 967 | 968 | 35,700 |
2005/04/08 | 965 | 979 | 965 | 973 | 32,300 |
2005/04/07 | 991 | 995 | 970 | 970 | 42,100 |
2005/04/06 | 996 | 1,000 | 973 | 983 | 121,000 |
2005/04/05 | 952 | 960 | 950 | 956 | 32,800 |
2005/04/04 | 928 | 949 | 921 | 949 | 38,700 |
2005/04/01 | 912 | 917 | 901 | 917 | 27,000 |
2005/03/31 | 905 | 919 | 899 | 905 | 58,100 |
2005/03/30 | 910 | 911 | 905 | 905 | 37,300 |
2005/03/29 | 920 | 920 | 910 | 910 | 34,200 |
2005/03/28 | 930 | 934 | 917 | 917 | 21,800 |
2005/03/25 | 910 | 936 | 906 | 917 | 31,900 |
2005/03/24 | 920 | 920 | 901 | 910 | 94,600 |
2005/03/23 | 930 | 930 | 917 | 922 | 81,500 |
2005/03/22 | 960 | 960 | 935 | 936 | 70,900 |
2005/03/18 | 973 | 973 | 952 | 958 | 65,200 |
2005/03/17 | 980 | 990 | 970 | 980 | 141,500 |
2005/03/16 | 946 | 946 | 915 | 930 | 32,300 |
2005/03/15 | 952 | 957 | 931 | 950 | 26,600 |
2005/03/14 | 960 | 964 | 952 | 957 | 17,500 |
2005/03/11 | 965 | 965 | 951 | 961 | 21,700 |
2005/03/10 | 964 | 988 | 962 | 965 | 27,900 |
2005/03/09 | 969 | 969 | 955 | 960 | 19,300 |
2005/03/08 | 960 | 984 | 960 | 970 | 38,200 |
2005/03/07 | 984 | 992 | 980 | 984 | 14,400 |
2005/03/04 | 986 | 990 | 966 | 975 | 24,300 |
2005/03/03 | 1,000 | 1,015 | 990 | 995 | 24,500 |
2005/03/02 | 1,020 | 1,030 | 1,000 | 1,019 | 39,200 |
2005/03/01 | 973 | 1,004 | 965 | 1,003 | 61,900 |
2005/02/28 | 912 | 965 | 910 | 954 | 86,900 |
2005/02/25 | 915 | 920 | 870 | 900 | 114,000 |
2005/02/24 | 955 | 978 | 930 | 935 | 53,000 |
2005/02/23 | 961 | 989 | 960 | 961 | 28,100 |
2005/02/22 | 1,014 | 1,014 | 971 | 989 | 53,600 |
2005/02/21 | 1,060 | 1,060 | 1,001 | 1,014 | 43,200 |
2005/02/18 | 1,050 | 1,060 | 1,050 | 1,060 | 23,700 |
2005/02/17 | 1,057 | 1,058 | 1,048 | 1,052 | 43,400 |
2005/02/16 | 1,100 | 1,100 | 1,050 | 1,070 | 73,900 |
2005/02/15 | 1,120 | 1,120 | 1,097 | 1,105 | 33,000 |
2005/02/14 | 1,128 | 1,129 | 1,100 | 1,100 | 45,500 |
2005/02/10 | 1,076 | 1,120 | 1,076 | 1,120 | 33,200 |
2005/02/09 | 1,116 | 1,120 | 1,075 | 1,075 | 55,600 |
2005/02/08 | 1,130 | 1,130 | 1,110 | 1,115 | 43,600 |
2005/02/07 | 1,100 | 1,130 | 1,100 | 1,110 | 89,200 |
2005/02/04 | 1,130 | 1,140 | 1,052 | 1,090 | 67,600 |
2005/02/03 | 1,098 | 1,129 | 1,097 | 1,129 | 116,300 |
2005/02/02 | 1,080 | 1,098 | 1,075 | 1,097 | 128,400 |
2005/02/01 | 1,038 | 1,055 | 1,038 | 1,045 | 75,900 |
2005/01/31 | 1,030 | 1,047 | 1,030 | 1,047 | 25,100 |
2005/01/28 | 1,045 | 1,060 | 1,030 | 1,049 | 59,500 |
2005/01/27 | 1,050 | 1,082 | 1,047 | 1,060 | 85,600 |
2005/01/26 | 1,025 | 1,059 | 1,003 | 1,058 | 89,800 |
2005/01/25 | 1,020 | 1,020 | 997 | 1,000 | 107,200 |
2005/01/24 | 1,028 | 1,040 | 1,020 | 1,025 | 126,100 |
2005/01/21 | 999 | 1,090 | 999 | 1,060 | 137,600 |
2005/01/20 | 955 | 1,015 | 950 | 1,010 | 177,300 |
2005/01/19 | 973 | 975 | 970 | 975 | 38,500 |
2005/01/18 | 975 | 978 | 968 | 973 | 30,700 |
2005/01/17 | 970 | 980 | 969 | 975 | 33,600 |
2005/01/14 | 975 | 975 | 965 | 970 | 39,000 |
2005/01/13 | 970 | 980 | 970 | 975 | 20,000 |
2005/01/12 | 978 | 985 | 975 | 979 | 31,000 |
2005/01/11 | 970 | 978 | 970 | 978 | 33,500 |
2005/01/07 | 945 | 973 | 935 | 967 | 34,900 |
2005/01/06 | 926 | 935 | 908 | 935 | 56,600 |
2005/01/05 | 959 | 959 | 927 | 930 | 23,200 |
2005/01/04 | 975 | 975 | 949 | 959 | 8,500 |