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 |
---|---|---|---|---|---|
2007/12/28 | 342 | 346 | 341 | 342 | 6,400 |
2007/12/27 | 346 | 347 | 342 | 345 | 3,100 |
2007/12/26 | 342 | 350 | 342 | 350 | 5,300 |
2007/12/25 | 337 | 365 | 335 | 342 | 72,000 |
2007/12/21 | 335 | 339 | 332 | 335 | 16,000 |
2007/12/20 | 343 | 343 | 334 | 335 | 11,400 |
2007/12/19 | 343 | 350 | 335 | 343 | 14,200 |
2007/12/18 | 335 | 347 | 335 | 343 | 17,700 |
2007/12/17 | 364 | 364 | 341 | 354 | 25,900 |
2007/12/14 | 366 | 373 | 362 | 365 | 12,700 |
2007/12/13 | 374 | 375 | 363 | 375 | 16,600 |
2007/12/12 | 360 | 392 | 358 | 379 | 52,200 |
2007/12/11 | 352 | 358 | 351 | 358 | 9,300 |
2007/12/10 | 355 | 360 | 350 | 350 | 19,900 |
2007/12/07 | 346 | 350 | 346 | 350 | 10,400 |
2007/12/06 | 350 | 351 | 346 | 346 | 6,500 |
2007/12/05 | 349 | 351 | 349 | 349 | 7,000 |
2007/12/04 | 357 | 358 | 348 | 349 | 12,900 |
2007/12/03 | 350 | 359 | 345 | 355 | 27,800 |
2007/11/30 | 345 | 345 | 340 | 340 | 8,800 |
2007/11/29 | 338 | 341 | 338 | 340 | 12,100 |
2007/11/28 | 340 | 340 | 337 | 338 | 4,200 |
2007/11/27 | 337 | 340 | 335 | 338 | 3,100 |
2007/11/26 | 335 | 340 | 335 | 339 | 4,400 |
2007/11/22 | 335 | 339 | 335 | 337 | 3,100 |
2007/11/21 | 349 | 349 | 337 | 337 | 6,300 |
2007/11/20 | 349 | 349 | 339 | 339 | 3,900 |
2007/11/19 | 340 | 348 | 340 | 343 | 3,900 |
2007/11/16 | 350 | 351 | 344 | 348 | 2,300 |
2007/11/15 | 359 | 363 | 348 | 352 | 4,600 |
2007/11/14 | 361 | 364 | 347 | 362 | 7,000 |
2007/11/13 | 333 | 352 | 333 | 344 | 6,700 |
2007/11/12 | 330 | 333 | 328 | 333 | 16,200 |
2007/11/09 | 340 | 348 | 332 | 335 | 15,300 |
2007/11/08 | 357 | 360 | 340 | 349 | 41,200 |
2007/11/07 | 354 | 357 | 351 | 357 | 3,500 |
2007/11/06 | 355 | 356 | 355 | 355 | 4,000 |
2007/11/05 | 360 | 360 | 358 | 358 | 5,500 |
2007/11/02 | 354 | 362 | 347 | 360 | 11,300 |
2007/11/01 | 353 | 359 | 346 | 355 | 11,000 |
2007/10/31 | 359 | 359 | 350 | 358 | 8,000 |
2007/10/30 | 364 | 364 | 355 | 359 | 8,600 |
2007/10/29 | 359 | 365 | 353 | 365 | 6,300 |
2007/10/26 | 352 | 364 | 347 | 364 | 18,900 |
2007/10/25 | 365 | 365 | 365 | 365 | 5,100 |
2007/10/24 | 365 | 371 | 365 | 370 | 4,800 |
2007/10/23 | 366 | 370 | 365 | 365 | 8,000 |
2007/10/22 | 365 | 366 | 365 | 365 | 8,100 |
2007/10/19 | 370 | 373 | 369 | 373 | 9,800 |
2007/10/18 | 370 | 376 | 370 | 376 | 8,400 |
2007/10/17 | 379 | 379 | 370 | 375 | 9,000 |
2007/10/16 | 388 | 388 | 380 | 381 | 14,700 |
2007/10/15 | 387 | 390 | 387 | 389 | 6,500 |
2007/10/12 | 390 | 395 | 386 | 386 | 17,400 |
2007/10/11 | 393 | 400 | 391 | 393 | 35,100 |
2007/10/10 | 387 | 400 | 386 | 391 | 39,500 |
2007/10/09 | 355 | 370 | 355 | 370 | 13,000 |
2007/10/05 | 355 | 363 | 352 | 353 | 8,800 |
2007/10/04 | 353 | 358 | 351 | 352 | 6,900 |
2007/10/03 | 351 | 359 | 351 | 352 | 9,200 |
2007/10/02 | 359 | 361 | 352 | 352 | 7,900 |
2007/10/01 | 350 | 363 | 350 | 352 | 8,100 |
2007/09/28 | 335 | 350 | 335 | 350 | 9,400 |
2007/09/27 | 335 | 335 | 331 | 335 | 10,500 |
2007/09/26 | 332 | 335 | 328 | 335 | 16,400 |
2007/09/25 | 330 | 332 | 328 | 332 | 11,800 |
2007/09/21 | 331 | 332 | 330 | 332 | 11,900 |
2007/09/20 | 337 | 337 | 333 | 333 | 9,100 |
2007/09/19 | 335 | 337 | 331 | 334 | 18,200 |
2007/09/18 | 338 | 338 | 336 | 336 | 5,000 |
2007/09/14 | 340 | 343 | 336 | 343 | 9,100 |
2007/09/13 | 342 | 345 | 340 | 344 | 7,800 |
2007/09/12 | 356 | 358 | 342 | 344 | 13,500 |
2007/09/11 | 356 | 358 | 354 | 358 | 19,000 |
2007/09/10 | 356 | 357 | 356 | 356 | 14,500 |
2007/09/07 | 358 | 358 | 356 | 356 | 10,400 |
2007/09/06 | 365 | 365 | 357 | 363 | 5,500 |
2007/09/05 | 373 | 373 | 360 | 365 | 13,100 |
2007/09/04 | 357 | 376 | 355 | 360 | 17,500 |
2007/09/03 | 375 | 375 | 360 | 365 | 8,200 |
2007/08/31 | 366 | 366 | 345 | 346 | 13,300 |
2007/08/30 | 362 | 362 | 356 | 356 | 10,700 |
2007/08/29 | 356 | 367 | 356 | 367 | 14,300 |
2007/08/28 | 364 | 378 | 361 | 371 | 18,400 |
2007/08/27 | 388 | 395 | 388 | 394 | 10,200 |
2007/08/24 | 387 | 391 | 383 | 388 | 16,300 |
2007/08/23 | 379 | 387 | 379 | 384 | 8,200 |
2007/08/22 | 380 | 380 | 379 | 380 | 8,500 |
2007/08/21 | 380 | 386 | 379 | 382 | 11,800 |
2007/08/20 | 379 | 385 | 379 | 380 | 12,800 |
2007/08/17 | 390 | 396 | 379 | 379 | 25,500 |
2007/08/16 | 399 | 399 | 380 | 387 | 18,000 |
2007/08/15 | 390 | 398 | 390 | 398 | 14,400 |
2007/08/14 | 400 | 401 | 399 | 401 | 14,700 |
2007/08/13 | 405 | 407 | 400 | 404 | 12,000 |
2007/08/10 | 402 | 403 | 399 | 403 | 26,600 |
2007/08/09 | 408 | 408 | 401 | 402 | 20,000 |
2007/08/08 | 408 | 408 | 400 | 408 | 25,000 |
2007/08/07 | 399 | 402 | 397 | 397 | 6,800 |
2007/08/06 | 401 | 401 | 399 | 399 | 9,700 |
2007/08/03 | 405 | 405 | 399 | 403 | 7,700 |
2007/08/02 | 405 | 405 | 399 | 399 | 11,000 |
2007/08/01 | 400 | 402 | 399 | 399 | 9,800 |
2007/07/31 | 400 | 400 | 400 | 400 | 8,600 |
2007/07/30 | 387 | 406 | 387 | 406 | 13,000 |
2007/07/27 | 395 | 404 | 395 | 399 | 14,900 |
2007/07/26 | 404 | 406 | 402 | 402 | 13,000 |
2007/07/25 | 401 | 405 | 401 | 403 | 9,000 |
2007/07/24 | 401 | 402 | 401 | 402 | 5,300 |
2007/07/23 | 399 | 401 | 399 | 401 | 9,700 |
2007/07/20 | 406 | 410 | 399 | 399 | 18,600 |
2007/07/19 | 396 | 402 | 395 | 395 | 17,800 |
2007/07/18 | 409 | 413 | 391 | 394 | 27,400 |
2007/07/17 | 413 | 413 | 408 | 409 | 26,900 |
2007/07/13 | 414 | 415 | 413 | 415 | 12,600 |
2007/07/12 | 415 | 416 | 412 | 413 | 21,400 |
2007/07/11 | 415 | 420 | 415 | 416 | 26,600 |
2007/07/10 | 418 | 418 | 415 | 415 | 18,500 |
2007/07/09 | 411 | 414 | 410 | 413 | 21,600 |
2007/07/06 | 407 | 410 | 405 | 410 | 17,500 |
2007/07/05 | 415 | 418 | 405 | 405 | 57,300 |
2007/07/04 | 420 | 421 | 415 | 415 | 15,800 |
2007/07/03 | 425 | 427 | 415 | 420 | 55,800 |
2007/07/02 | 410 | 426 | 410 | 420 | 58,100 |
2007/06/29 | 407 | 422 | 407 | 411 | 48,500 |
2007/06/28 | 395 | 415 | 395 | 404 | 70,100 |
2007/06/27 | 397 | 399 | 395 | 395 | 18,500 |
2007/06/26 | 397 | 400 | 396 | 397 | 16,000 |
2007/06/25 | 400 | 401 | 395 | 397 | 28,200 |
2007/06/22 | 397 | 400 | 395 | 400 | 22,400 |
2007/06/21 | 393 | 399 | 393 | 395 | 11,000 |
2007/06/20 | 397 | 398 | 392 | 393 | 13,300 |
2007/06/19 | 399 | 400 | 390 | 390 | 34,200 |
2007/06/18 | 399 | 399 | 393 | 399 | 25,800 |
2007/06/15 | 384 | 395 | 384 | 385 | 29,100 |
2007/06/14 | 393 | 398 | 381 | 381 | 17,600 |
2007/06/13 | 395 | 405 | 391 | 393 | 24,300 |
2007/06/12 | 379 | 416 | 378 | 395 | 58,000 |
2007/06/11 | 376 | 385 | 376 | 377 | 25,200 |
2007/06/08 | 372 | 375 | 369 | 375 | 19,900 |
2007/06/07 | 369 | 372 | 369 | 369 | 19,000 |
2007/06/06 | 369 | 369 | 368 | 368 | 18,700 |
2007/06/05 | 369 | 370 | 367 | 368 | 14,200 |
2007/06/04 | 369 | 369 | 363 | 369 | 14,500 |
2007/06/01 | 365 | 369 | 365 | 369 | 8,800 |
2007/05/31 | 363 | 370 | 363 | 369 | 17,000 |
2007/05/30 | 369 | 370 | 367 | 370 | 7,500 |
2007/05/29 | 366 | 367 | 365 | 367 | 3,500 |
2007/05/28 | 370 | 370 | 366 | 366 | 9,100 |
2007/05/25 | 367 | 367 | 366 | 366 | 7,700 |
2007/05/24 | 363 | 369 | 363 | 367 | 86,700 |
2007/05/23 | 367 | 368 | 367 | 367 | 6,600 |
2007/05/22 | 369 | 370 | 364 | 367 | 13,400 |
2007/05/21 | 363 | 370 | 363 | 365 | 4,500 |
2007/05/18 | 367 | 374 | 367 | 370 | 13,000 |
2007/05/17 | 363 | 369 | 362 | 367 | 7,900 |
2007/05/16 | 368 | 370 | 365 | 369 | 8,100 |
2007/05/15 | 368 | 373 | 366 | 368 | 5,500 |
2007/05/14 | 363 | 379 | 363 | 368 | 9,800 |
2007/05/11 | 364 | 369 | 363 | 368 | 8,600 |
2007/05/10 | 380 | 385 | 361 | 363 | 47,200 |
2007/05/09 | 363 | 380 | 363 | 378 | 25,800 |
2007/05/08 | 370 | 370 | 359 | 363 | 13,700 |
2007/05/07 | 351 | 358 | 351 | 358 | 13,000 |
2007/05/02 | 354 | 357 | 353 | 355 | 7,800 |
2007/05/01 | 352 | 360 | 351 | 354 | 14,400 |
2007/04/27 | 351 | 353 | 349 | 353 | 12,800 |
2007/04/26 | 352 | 354 | 350 | 350 | 10,200 |
2007/04/25 | 350 | 352 | 350 | 352 | 5,600 |
2007/04/24 | 349 | 351 | 349 | 351 | 6,000 |
2007/04/23 | 349 | 355 | 349 | 349 | 19,000 |
2007/04/20 | 350 | 355 | 350 | 354 | 14,900 |
2007/04/19 | 355 | 355 | 348 | 354 | 12,400 |
2007/04/18 | 354 | 355 | 350 | 355 | 17,500 |
2007/04/17 | 353 | 354 | 348 | 354 | 14,600 |
2007/04/16 | 350 | 353 | 350 | 353 | 13,200 |
2007/04/13 | 353 | 353 | 348 | 353 | 12,400 |
2007/04/12 | 350 | 353 | 350 | 353 | 23,500 |
2007/04/11 | 350 | 355 | 350 | 352 | 22,900 |
2007/04/10 | 353 | 354 | 350 | 353 | 18,400 |
2007/04/09 | 352 | 353 | 349 | 353 | 41,600 |
2007/04/06 | 342 | 354 | 342 | 350 | 12,500 |
2007/04/05 | 345 | 353 | 340 | 352 | 16,500 |
2007/04/04 | 340 | 350 | 331 | 350 | 25,400 |
2007/04/03 | 333 | 341 | 330 | 336 | 38,200 |
2007/04/02 | 345 | 353 | 334 | 335 | 93,700 |
2007/03/30 | 370 | 375 | 368 | 375 | 6,700 |
2007/03/29 | 370 | 373 | 367 | 369 | 13,000 |
2007/03/28 | 370 | 377 | 370 | 374 | 12,800 |
2007/03/27 | 378 | 378 | 375 | 375 | 8,100 |
2007/03/26 | 372 | 375 | 371 | 375 | 15,100 |
2007/03/23 | 373 | 376 | 373 | 375 | 8,400 |
2007/03/22 | 377 | 379 | 373 | 375 | 16,200 |
2007/03/20 | 379 | 382 | 372 | 377 | 10,100 |
2007/03/19 | 380 | 380 | 373 | 378 | 9,000 |
2007/03/16 | 381 | 384 | 379 | 379 | 5,100 |
2007/03/15 | 375 | 383 | 375 | 379 | 6,100 |
2007/03/14 | 381 | 381 | 372 | 374 | 17,400 |
2007/03/13 | 384 | 387 | 382 | 383 | 4,000 |
2007/03/12 | 384 | 386 | 381 | 381 | 9,500 |
2007/03/09 | 392 | 392 | 375 | 381 | 22,800 |
2007/03/08 | 389 | 390 | 383 | 390 | 11,800 |
2007/03/07 | 375 | 380 | 372 | 380 | 14,900 |
2007/03/06 | 358 | 373 | 358 | 372 | 18,700 |
2007/03/05 | 380 | 381 | 372 | 372 | 22,400 |
2007/03/02 | 390 | 391 | 390 | 391 | 19,700 |
2007/03/01 | 397 | 397 | 388 | 393 | 18,200 |
2007/02/28 | 380 | 397 | 375 | 397 | 35,900 |
2007/02/27 | 390 | 394 | 390 | 394 | 25,200 |
2007/02/26 | 395 | 397 | 390 | 390 | 32,000 |
2007/02/23 | 399 | 399 | 395 | 397 | 28,900 |
2007/02/22 | 400 | 402 | 398 | 399 | 34,300 |
2007/02/21 | 399 | 402 | 399 | 400 | 20,300 |
2007/02/20 | 405 | 405 | 395 | 398 | 37,600 |
2007/02/19 | 403 | 405 | 400 | 405 | 23,900 |
2007/02/16 | 408 | 408 | 404 | 404 | 16,200 |
2007/02/15 | 409 | 409 | 404 | 406 | 24,600 |
2007/02/14 | 401 | 409 | 400 | 406 | 30,700 |
2007/02/13 | 390 | 403 | 390 | 401 | 57,700 |
2007/02/09 | 415 | 420 | 410 | 410 | 21,300 |
2007/02/08 | 415 | 420 | 415 | 416 | 52,900 |
2007/02/07 | 412 | 420 | 412 | 415 | 19,200 |
2007/02/06 | 424 | 424 | 410 | 418 | 19,700 |
2007/02/05 | 420 | 424 | 418 | 424 | 23,600 |
2007/02/02 | 420 | 421 | 416 | 420 | 25,200 |
2007/02/01 | 415 | 420 | 415 | 416 | 20,600 |
2007/01/31 | 420 | 420 | 411 | 415 | 21,900 |
2007/01/30 | 420 | 421 | 418 | 418 | 29,900 |
2007/01/29 | 414 | 420 | 414 | 417 | 25,600 |
2007/01/26 | 412 | 414 | 410 | 410 | 11,200 |
2007/01/25 | 412 | 415 | 409 | 409 | 29,500 |
2007/01/24 | 412 | 413 | 410 | 413 | 23,200 |
2007/01/23 | 405 | 414 | 405 | 411 | 29,300 |
2007/01/22 | 410 | 411 | 404 | 409 | 45,900 |
2007/01/19 | 410 | 414 | 409 | 410 | 30,200 |
2007/01/18 | 409 | 410 | 409 | 410 | 35,900 |
2007/01/17 | 410 | 411 | 407 | 409 | 27,700 |
2007/01/16 | 412 | 416 | 408 | 409 | 33,400 |
2007/01/15 | 405 | 415 | 405 | 410 | 43,400 |
2007/01/12 | 395 | 405 | 395 | 400 | 26,500 |
2007/01/11 | 395 | 396 | 390 | 392 | 21,800 |
2007/01/10 | 388 | 394 | 386 | 393 | 10,600 |
2007/01/09 | 389 | 393 | 385 | 391 | 41,000 |
2007/01/05 | 386 | 393 | 385 | 389 | 43,600 |
2007/01/04 | 390 | 391 | 385 | 388 | 21,000 |