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 |
---|---|---|---|---|---|
2006/12/29 | 384 | 390 | 382 | 389 | 39,500 |
2006/12/28 | 404 | 410 | 394 | 397 | 36,200 |
2006/12/27 | 395 | 406 | 386 | 400 | 74,900 |
2006/12/26 | 377 | 400 | 377 | 382 | 100,500 |
2006/12/25 | 390 | 390 | 377 | 377 | 61,700 |
2006/12/22 | 385 | 390 | 381 | 390 | 42,200 |
2006/12/21 | 386 | 387 | 376 | 387 | 25,900 |
2006/12/20 | 390 | 399 | 387 | 387 | 100,700 |
2006/12/19 | 390 | 397 | 390 | 395 | 59,600 |
2006/12/18 | 398 | 399 | 385 | 391 | 78,200 |
2006/12/15 | 410 | 410 | 393 | 398 | 83,900 |
2006/12/14 | 428 | 434 | 410 | 412 | 75,700 |
2006/12/13 | 439 | 439 | 420 | 426 | 90,100 |
2006/12/12 | 414 | 445 | 410 | 441 | 200,100 |
2006/12/11 | 392 | 416 | 392 | 410 | 121,600 |
2006/12/08 | 369 | 400 | 366 | 390 | 111,300 |
2006/12/07 | 352 | 365 | 352 | 365 | 46,700 |
2006/12/06 | 348 | 354 | 348 | 350 | 15,900 |
2006/12/05 | 355 | 357 | 348 | 348 | 38,300 |
2006/12/04 | 350 | 355 | 348 | 354 | 25,400 |
2006/12/01 | 334 | 348 | 334 | 348 | 39,400 |
2006/11/30 | 335 | 343 | 334 | 343 | 18,100 |
2006/11/29 | 329 | 339 | 329 | 338 | 29,000 |
2006/11/28 | 340 | 342 | 337 | 342 | 15,600 |
2006/11/27 | 341 | 344 | 340 | 342 | 14,300 |
2006/11/24 | 340 | 345 | 338 | 341 | 24,500 |
2006/11/22 | 342 | 350 | 340 | 350 | 11,400 |
2006/11/21 | 348 | 357 | 334 | 357 | 21,600 |
2006/11/20 | 365 | 370 | 358 | 365 | 42,400 |
2006/11/17 | 360 | 370 | 360 | 368 | 42,800 |
2006/11/16 | 350 | 360 | 348 | 360 | 43,800 |
2006/11/15 | 345 | 352 | 345 | 351 | 22,300 |
2006/11/14 | 335 | 360 | 335 | 345 | 40,400 |
2006/11/13 | 324 | 335 | 312 | 335 | 31,800 |
2006/11/10 | 316 | 324 | 314 | 324 | 24,200 |
2006/11/09 | 324 | 324 | 310 | 320 | 39,700 |
2006/11/08 | 350 | 350 | 320 | 324 | 64,300 |
2006/11/07 | 354 | 355 | 351 | 352 | 27,900 |
2006/11/06 | 364 | 364 | 355 | 358 | 20,300 |
2006/11/02 | 363 | 366 | 360 | 364 | 22,200 |
2006/11/01 | 362 | 370 | 362 | 368 | 15,600 |
2006/10/31 | 371 | 373 | 362 | 367 | 19,600 |
2006/10/30 | 370 | 371 | 366 | 371 | 18,600 |
2006/10/27 | 367 | 370 | 366 | 370 | 28,700 |
2006/10/26 | 372 | 372 | 368 | 369 | 39,500 |
2006/10/25 | 375 | 375 | 371 | 374 | 22,300 |
2006/10/24 | 373 | 375 | 373 | 374 | 11,500 |
2006/10/23 | 374 | 376 | 370 | 370 | 20,000 |
2006/10/20 | 370 | 372 | 369 | 372 | 15,200 |
2006/10/19 | 367 | 370 | 367 | 370 | 17,200 |
2006/10/18 | 366 | 372 | 366 | 368 | 41,700 |
2006/10/17 | 372 | 376 | 370 | 376 | 58,400 |
2006/10/16 | 375 | 377 | 370 | 372 | 47,100 |
2006/10/13 | 379 | 379 | 371 | 377 | 25,400 |
2006/10/12 | 370 | 380 | 360 | 380 | 66,800 |
2006/10/11 | 408 | 409 | 393 | 401 | 49,500 |
2006/10/10 | 413 | 415 | 410 | 415 | 28,200 |
2006/10/06 | 412 | 414 | 410 | 413 | 9,700 |
2006/10/05 | 415 | 416 | 410 | 411 | 15,000 |
2006/10/04 | 415 | 423 | 410 | 415 | 27,800 |
2006/10/03 | 416 | 420 | 413 | 414 | 37,800 |
2006/10/02 | 418 | 422 | 415 | 415 | 30,200 |
2006/09/29 | 417 | 421 | 417 | 421 | 21,100 |
2006/09/28 | 412 | 421 | 412 | 420 | 23,000 |
2006/09/27 | 421 | 425 | 415 | 425 | 34,400 |
2006/09/26 | 427 | 434 | 415 | 425 | 30,900 |
2006/09/25 | 430 | 435 | 426 | 427 | 16,600 |
2006/09/22 | 430 | 436 | 426 | 436 | 22,600 |
2006/09/21 | 433 | 448 | 428 | 428 | 18,100 |
2006/09/20 | 435 | 460 | 435 | 448 | 62,800 |
2006/09/19 | 423 | 448 | 422 | 448 | 29,900 |
2006/09/15 | 430 | 443 | 424 | 427 | 11,900 |
2006/09/14 | 439 | 449 | 435 | 444 | 15,100 |
2006/09/13 | 447 | 452 | 438 | 450 | 19,800 |
2006/09/12 | 452 | 454 | 443 | 452 | 20,500 |
2006/09/11 | 451 | 454 | 450 | 452 | 32,200 |
2006/09/08 | 430 | 450 | 430 | 445 | 53,200 |
2006/09/07 | 421 | 434 | 420 | 430 | 44,500 |
2006/09/06 | 434 | 440 | 430 | 435 | 32,400 |
2006/09/05 | 439 | 440 | 431 | 440 | 32,300 |
2006/09/04 | 443 | 455 | 441 | 445 | 42,400 |
2006/09/01 | 460 | 462 | 450 | 460 | 43,500 |
2006/08/31 | 470 | 471 | 464 | 468 | 31,700 |
2006/08/30 | 475 | 480 | 470 | 475 | 46,300 |
2006/08/29 | 475 | 477 | 456 | 476 | 51,200 |
2006/08/28 | 452 | 483 | 445 | 481 | 140,900 |
2006/08/25 | 483 | 485 | 479 | 484 | 111,600 |
2006/08/24 | 477 | 485 | 477 | 477 | 53,800 |
2006/08/23 | 479 | 489 | 475 | 478 | 70,200 |
2006/08/22 | 495 | 499 | 475 | 489 | 158,000 |
2006/08/21 | 500 | 502 | 496 | 497 | 89,700 |
2006/08/18 | 502 | 503 | 497 | 502 | 60,100 |
2006/08/17 | 498 | 504 | 491 | 503 | 73,900 |
2006/08/16 | 477 | 489 | 467 | 489 | 72,300 |
2006/08/15 | 477 | 480 | 462 | 477 | 106,400 |
2006/08/14 | 475 | 479 | 461 | 467 | 66,400 |
2006/08/11 | 460 | 470 | 452 | 469 | 47,800 |
2006/08/10 | 449 | 458 | 446 | 454 | 34,800 |
2006/08/09 | 446 | 448 | 445 | 446 | 24,900 |
2006/08/08 | 435 | 447 | 435 | 442 | 42,100 |
2006/08/07 | 452 | 452 | 432 | 434 | 67,400 |
2006/08/04 | 450 | 450 | 440 | 441 | 53,200 |
2006/08/03 | 450 | 454 | 443 | 450 | 37,400 |
2006/08/02 | 440 | 449 | 430 | 440 | 41,200 |
2006/08/01 | 449 | 451 | 440 | 444 | 25,500 |
2006/07/31 | 451 | 464 | 443 | 449 | 46,600 |
2006/07/28 | 451 | 457 | 445 | 456 | 17,800 |
2006/07/27 | 440 | 460 | 425 | 458 | 57,000 |
2006/07/26 | 470 | 470 | 440 | 460 | 48,600 |
2006/07/25 | 462 | 479 | 454 | 473 | 71,400 |
2006/07/24 | 420 | 455 | 419 | 453 | 55,000 |
2006/07/21 | 404 | 420 | 398 | 420 | 40,900 |
2006/07/20 | 398 | 404 | 392 | 404 | 43,900 |
2006/07/19 | 385 | 398 | 380 | 386 | 72,600 |
2006/07/18 | 398 | 405 | 385 | 398 | 134,200 |
2006/07/14 | 400 | 406 | 394 | 405 | 124,400 |
2006/07/13 | 411 | 422 | 402 | 408 | 187,300 |
2006/07/12 | 453 | 454 | 430 | 430 | 100,300 |
2006/07/11 | 469 | 469 | 453 | 459 | 34,200 |
2006/07/10 | 456 | 473 | 450 | 471 | 144,200 |
2006/07/07 | 500 | 500 | 482 | 491 | 56,100 |
2006/07/06 | 501 | 505 | 495 | 501 | 67,600 |
2006/07/05 | 499 | 504 | 492 | 500 | 85,600 |
2006/07/04 | 485 | 491 | 483 | 490 | 67,700 |
2006/07/03 | 482 | 485 | 481 | 482 | 54,000 |
2006/06/30 | 495 | 495 | 477 | 481 | 53,700 |
2006/06/29 | 463 | 498 | 460 | 475 | 102,200 |
2006/06/28 | 460 | 460 | 454 | 460 | 93,700 |
2006/06/27 | 486 | 488 | 462 | 469 | 169,300 |
2006/06/26 | 493 | 495 | 490 | 490 | 75,200 |
2006/06/23 | 491 | 498 | 491 | 497 | 42,900 |
2006/06/22 | 501 | 504 | 493 | 493 | 124,900 |
2006/06/21 | 500 | 503 | 500 | 500 | 61,300 |
2006/06/20 | 501 | 505 | 500 | 503 | 56,900 |
2006/06/19 | 504 | 508 | 500 | 501 | 138,700 |
2006/06/16 | 510 | 520 | 501 | 503 | 132,600 |
2006/06/15 | 526 | 526 | 503 | 507 | 79,500 |
2006/06/14 | 511 | 530 | 503 | 507 | 125,700 |
2006/06/13 | 532 | 550 | 515 | 516 | 44,200 |
2006/06/12 | 512 | 524 | 510 | 522 | 41,200 |
2006/06/09 | 492 | 500 | 490 | 500 | 168,400 |
2006/06/08 | 534 | 534 | 490 | 499 | 147,500 |
2006/06/07 | 560 | 560 | 534 | 534 | 85,700 |
2006/06/06 | 585 | 585 | 561 | 565 | 83,100 |
2006/06/05 | 580 | 599 | 580 | 587 | 29,500 |
2006/06/02 | 601 | 605 | 580 | 596 | 73,600 |
2006/06/01 | 612 | 615 | 602 | 602 | 25,900 |
2006/05/31 | 615 | 616 | 610 | 611 | 28,800 |
2006/05/30 | 625 | 625 | 617 | 617 | 27,200 |
2006/05/29 | 620 | 620 | 617 | 618 | 26,800 |
2006/05/26 | 615 | 620 | 614 | 618 | 8,000 |
2006/05/25 | 615 | 623 | 615 | 615 | 11,000 |
2006/05/24 | 618 | 621 | 614 | 616 | 15,300 |
2006/05/23 | 620 | 623 | 618 | 618 | 37,800 |
2006/05/22 | 620 | 639 | 620 | 626 | 29,600 |
2006/05/19 | 606 | 620 | 605 | 619 | 38,400 |
2006/05/18 | 604 | 606 | 602 | 605 | 35,100 |
2006/05/17 | 609 | 613 | 603 | 606 | 53,300 |
2006/05/16 | 620 | 620 | 606 | 606 | 79,900 |
2006/05/15 | 609 | 619 | 605 | 616 | 86,400 |
2006/05/12 | 611 | 620 | 601 | 609 | 173,300 |
2006/05/11 | 643 | 643 | 610 | 610 | 137,800 |
2006/05/10 | 664 | 664 | 640 | 642 | 96,500 |
2006/05/09 | 665 | 666 | 650 | 664 | 86,600 |
2006/05/08 | 672 | 673 | 664 | 665 | 106,600 |
2006/05/02 | 672 | 672 | 671 | 672 | 28,300 |
2006/05/01 | 670 | 683 | 670 | 671 | 41,400 |
2006/04/28 | 662 | 674 | 661 | 665 | 75,700 |
2006/04/27 | 663 | 680 | 663 | 677 | 39,600 |
2006/04/26 | 678 | 679 | 660 | 663 | 84,800 |
2006/04/25 | 679 | 680 | 673 | 677 | 20,500 |
2006/04/24 | 674 | 683 | 670 | 671 | 56,200 |
2006/04/21 | 684 | 685 | 671 | 674 | 87,800 |
2006/04/20 | 689 | 689 | 684 | 685 | 101,500 |
2006/04/19 | 694 | 694 | 688 | 689 | 55,400 |
2006/04/18 | 693 | 695 | 689 | 693 | 71,200 |
2006/04/17 | 705 | 705 | 691 | 696 | 86,300 |
2006/04/14 | 703 | 712 | 700 | 706 | 89,700 |
2006/04/13 | 692 | 708 | 692 | 702 | 70,000 |
2006/04/12 | 705 | 710 | 690 | 691 | 404,800 |
2006/04/11 | 723 | 728 | 721 | 725 | 200,100 |
2006/04/10 | 716 | 723 | 716 | 721 | 189,700 |
2006/04/07 | 723 | 723 | 715 | 716 | 118,500 |
2006/04/06 | 723 | 725 | 722 | 722 | 194,800 |
2006/04/05 | 720 | 725 | 719 | 723 | 254,000 |
2006/04/04 | 724 | 728 | 718 | 719 | 163,400 |
2006/04/03 | 711 | 724 | 710 | 716 | 198,000 |
2006/03/31 | 705 | 705 | 696 | 702 | 115,500 |
2006/03/30 | 690 | 705 | 690 | 700 | 155,700 |
2006/03/29 | 681 | 688 | 680 | 685 | 204,700 |
2006/03/28 | 672 | 680 | 668 | 675 | 142,400 |
2006/03/27 | 665 | 670 | 665 | 668 | 105,400 |
2006/03/24 | 672 | 672 | 657 | 664 | 143,800 |
2006/03/23 | 684 | 693 | 672 | 673 | 130,000 |
2006/03/22 | 697 | 698 | 680 | 684 | 121,600 |
2006/03/20 | 700 | 703 | 693 | 697 | 98,200 |
2006/03/17 | 710 | 713 | 698 | 700 | 92,500 |
2006/03/16 | 713 | 715 | 705 | 710 | 57,900 |
2006/03/15 | 724 | 724 | 707 | 708 | 46,300 |
2006/03/14 | 725 | 725 | 712 | 721 | 44,600 |
2006/03/13 | 720 | 725 | 718 | 718 | 88,200 |
2006/03/10 | 695 | 713 | 695 | 713 | 90,900 |
2006/03/09 | 680 | 693 | 675 | 687 | 47,000 |
2006/03/08 | 680 | 699 | 680 | 681 | 77,500 |
2006/03/07 | 707 | 715 | 690 | 698 | 73,400 |
2006/03/06 | 700 | 725 | 700 | 705 | 45,500 |
2006/03/03 | 719 | 720 | 698 | 710 | 41,300 |
2006/03/02 | 722 | 730 | 703 | 729 | 79,900 |
2006/03/01 | 713 | 735 | 712 | 713 | 71,100 |
2006/02/28 | 745 | 750 | 711 | 727 | 99,600 |
2006/02/27 | 755 | 765 | 746 | 749 | 71,100 |
2006/02/24 | 759 | 775 | 721 | 752 | 184,800 |
2006/02/23 | 700 | 760 | 698 | 760 | 237,000 |
2006/02/22 | 650 | 720 | 632 | 698 | 506,200 |
2006/02/21 | 675 | 675 | 675 | 675 | 65,600 |
2006/02/20 | 775 | 775 | 775 | 775 | 26,200 |
2006/02/17 | 899 | 900 | 875 | 875 | 42,400 |
2006/02/16 | 910 | 910 | 895 | 895 | 41,500 |
2006/02/15 | 922 | 922 | 904 | 904 | 73,800 |
2006/02/14 | 890 | 900 | 872 | 900 | 61,800 |
2006/02/13 | 915 | 915 | 892 | 892 | 77,700 |
2006/02/10 | 931 | 934 | 920 | 920 | 64,800 |
2006/02/09 | 935 | 938 | 930 | 931 | 34,800 |
2006/02/08 | 941 | 947 | 930 | 940 | 82,600 |
2006/02/07 | 955 | 959 | 946 | 951 | 43,200 |
2006/02/06 | 940 | 960 | 931 | 960 | 145,100 |
2006/02/03 | 934 | 941 | 932 | 940 | 83,400 |
2006/02/02 | 934 | 943 | 932 | 933 | 49,000 |
2006/02/01 | 945 | 945 | 925 | 934 | 74,800 |
2006/01/31 | 961 | 965 | 951 | 951 | 54,600 |
2006/01/30 | 941 | 960 | 940 | 960 | 111,800 |
2006/01/27 | 920 | 942 | 918 | 942 | 135,800 |
2006/01/26 | 931 | 931 | 921 | 926 | 123,000 |
2006/01/25 | 924 | 934 | 924 | 926 | 62,500 |
2006/01/24 | 920 | 926 | 916 | 923 | 93,600 |
2006/01/23 | 930 | 930 | 918 | 922 | 65,600 |
2006/01/20 | 949 | 950 | 930 | 939 | 148,700 |
2006/01/19 | 890 | 935 | 880 | 921 | 171,800 |
2006/01/18 | 950 | 950 | 881 | 900 | 226,600 |
2006/01/17 | 978 | 982 | 956 | 963 | 148,300 |
2006/01/16 | 951 | 983 | 950 | 982 | 256,000 |
2006/01/13 | 925 | 930 | 922 | 924 | 66,800 |
2006/01/12 | 938 | 940 | 925 | 925 | 140,700 |
2006/01/11 | 940 | 942 | 933 | 937 | 92,800 |
2006/01/10 | 939 | 946 | 933 | 937 | 146,500 |
2006/01/06 | 919 | 932 | 918 | 929 | 112,000 |
2006/01/05 | 899 | 919 | 894 | 914 | 157,300 |
2006/01/04 | 900 | 905 | 890 | 899 | 201,900 |