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 |
---|---|---|---|---|---|
2008/12/30 | 148 | 153 | 146 | 153 | 2,500 |
2008/12/29 | 135 | 158 | 134 | 158 | 12,100 |
2008/12/26 | 151 | 168 | 146 | 160 | 13,300 |
2008/12/25 | 125 | 171 | 125 | 171 | 91,200 |
2008/12/24 | 115 | 121 | 113 | 121 | 10,000 |
2008/12/22 | 118 | 119 | 113 | 118 | 7,100 |
2008/12/19 | 118 | 120 | 115 | 119 | 4,400 |
2008/12/18 | 125 | 125 | 117 | 118 | 10,200 |
2008/12/17 | 125 | 127 | 123 | 127 | 8,400 |
2008/12/16 | 120 | 127 | 120 | 127 | 2,500 |
2008/12/15 | 125 | 129 | 124 | 125 | 5,100 |
2008/12/12 | 127 | 127 | 115 | 123 | 8,200 |
2008/12/11 | 128 | 129 | 126 | 128 | 11,300 |
2008/12/10 | 126 | 164 | 124 | 127 | 47,400 |
2008/12/09 | 116 | 125 | 116 | 124 | 72,200 |
2008/12/08 | 110 | 114 | 106 | 114 | 20,500 |
2008/12/05 | 104 | 105 | 103 | 105 | 4,400 |
2008/12/04 | 105 | 105 | 102 | 103 | 11,600 |
2008/12/03 | 110 | 110 | 103 | 105 | 4,500 |
2008/12/02 | 107 | 110 | 103 | 109 | 16,600 |
2008/12/01 | 120 | 121 | 104 | 115 | 66,700 |
2008/11/28 | 121 | 129 | 120 | 120 | 7,300 |
2008/11/27 | 122 | 124 | 120 | 121 | 2,300 |
2008/11/26 | 122 | 122 | 121 | 122 | 5,400 |
2008/11/25 | 121 | 126 | 121 | 122 | 4,500 |
2008/11/21 | 120 | 124 | 120 | 124 | 500 |
2008/11/20 | 137 | 137 | 119 | 120 | 19,400 |
2008/11/19 | 129 | 132 | 125 | 125 | 2,200 |
2008/11/18 | 135 | 135 | 130 | 130 | 3,500 |
2008/11/17 | 137 | 137 | 131 | 131 | 4,100 |
2008/11/14 | 135 | 136 | 135 | 136 | 3,900 |
2008/11/13 | 143 | 143 | 135 | 135 | 1,100 |
2008/11/12 | 141 | 143 | 141 | 143 | 2,000 |
2008/11/11 | 145 | 146 | 135 | 144 | 6,300 |
2008/11/10 | 150 | 150 | 145 | 145 | 52,900 |
2008/11/07 | 138 | 140 | 134 | 137 | 6,200 |
2008/11/06 | 149 | 149 | 138 | 138 | 4,000 |
2008/11/05 | 142 | 142 | 131 | 140 | 5,700 |
2008/11/04 | 131 | 131 | 130 | 130 | 4,600 |
2008/10/31 | 130 | 136 | 130 | 136 | 7,300 |
2008/10/30 | 126 | 129 | 120 | 129 | 11,100 |
2008/10/29 | 126 | 127 | 125 | 126 | 7,700 |
2008/10/28 | 120 | 126 | 120 | 126 | 7,600 |
2008/10/27 | 112 | 124 | 112 | 124 | 14,500 |
2008/10/24 | 129 | 129 | 122 | 127 | 9,700 |
2008/10/23 | 130 | 130 | 127 | 129 | 6,300 |
2008/10/22 | 133 | 133 | 130 | 132 | 4,900 |
2008/10/21 | 132 | 133 | 128 | 133 | 7,800 |
2008/10/20 | 133 | 133 | 130 | 133 | 500 |
2008/10/17 | 131 | 133 | 128 | 129 | 14,400 |
2008/10/16 | 130 | 132 | 130 | 131 | 5,900 |
2008/10/15 | 139 | 139 | 132 | 133 | 10,800 |
2008/10/14 | 137 | 141 | 127 | 134 | 41,800 |
2008/10/10 | 140 | 161 | 140 | 142 | 48,800 |
2008/10/09 | 126 | 140 | 125 | 133 | 32,000 |
2008/10/08 | 120 | 135 | 119 | 125 | 40,300 |
2008/10/07 | 130 | 130 | 100 | 118 | 67,800 |
2008/10/06 | 136 | 142 | 134 | 140 | 37,800 |
2008/10/03 | 176 | 176 | 160 | 160 | 18,700 |
2008/10/02 | 185 | 185 | 179 | 179 | 12,100 |
2008/10/01 | 182 | 185 | 182 | 185 | 9,700 |
2008/09/30 | 190 | 190 | 180 | 183 | 18,500 |
2008/09/29 | 190 | 209 | 188 | 200 | 19,900 |
2008/09/26 | 190 | 192 | 190 | 192 | 600 |
2008/09/25 | 190 | 191 | 190 | 190 | 5,200 |
2008/09/24 | 183 | 193 | 183 | 193 | 8,500 |
2008/09/22 | 200 | 200 | 180 | 185 | 10,900 |
2008/09/19 | 219 | 219 | 200 | 200 | 7,000 |
2008/09/18 | 200 | 205 | 195 | 205 | 7,200 |
2008/09/17 | 200 | 208 | 200 | 200 | 16,200 |
2008/09/16 | 200 | 200 | 189 | 195 | 15,200 |
2008/09/12 | 210 | 214 | 207 | 210 | 11,700 |
2008/09/11 | 210 | 220 | 210 | 220 | 6,600 |
2008/09/10 | 213 | 218 | 210 | 218 | 3,600 |
2008/09/09 | 220 | 221 | 215 | 215 | 14,300 |
2008/09/08 | 210 | 220 | 210 | 220 | 36,000 |
2008/09/05 | 213 | 219 | 200 | 210 | 11,600 |
2008/09/04 | 221 | 221 | 214 | 214 | 8,900 |
2008/09/03 | 230 | 230 | 220 | 220 | 16,000 |
2008/09/02 | 242 | 242 | 241 | 241 | 3,200 |
2008/09/01 | 240 | 240 | 231 | 232 | 12,600 |
2008/08/29 | 231 | 250 | 230 | 250 | 10,700 |
2008/08/28 | 240 | 240 | 230 | 235 | 4,800 |
2008/08/27 | 245 | 245 | 245 | 245 | 1,600 |
2008/08/26 | 250 | 251 | 230 | 251 | 3,400 |
2008/08/25 | 252 | 258 | 250 | 252 | 5,500 |
2008/08/22 | 258 | 258 | 250 | 250 | 4,800 |
2008/08/21 | 255 | 258 | 251 | 258 | 5,700 |
2008/08/20 | 250 | 258 | 248 | 255 | 8,000 |
2008/08/19 | 253 | 255 | 250 | 250 | 6,000 |
2008/08/18 | 258 | 258 | 250 | 250 | 10,500 |
2008/08/15 | 259 | 259 | 248 | 248 | 5,900 |
2008/08/14 | 250 | 252 | 248 | 248 | 7,100 |
2008/08/13 | 251 | 255 | 249 | 254 | 6,300 |
2008/08/12 | 257 | 275 | 248 | 270 | 42,600 |
2008/08/11 | 248 | 248 | 246 | 247 | 4,300 |
2008/08/08 | 244 | 245 | 240 | 245 | 11,000 |
2008/08/07 | 241 | 241 | 239 | 239 | 10,700 |
2008/08/06 | 243 | 245 | 235 | 240 | 13,400 |
2008/08/05 | 239 | 243 | 239 | 243 | 7,400 |
2008/08/04 | 244 | 244 | 231 | 239 | 20,400 |
2008/08/01 | 238 | 244 | 238 | 244 | 13,800 |
2008/07/31 | 244 | 245 | 242 | 244 | 3,700 |
2008/07/30 | 241 | 246 | 241 | 244 | 1,400 |
2008/07/29 | 245 | 246 | 240 | 241 | 7,100 |
2008/07/28 | 240 | 243 | 239 | 243 | 4,800 |
2008/07/25 | 243 | 243 | 236 | 239 | 10,300 |
2008/07/24 | 235 | 243 | 235 | 238 | 28,000 |
2008/07/23 | 250 | 250 | 248 | 248 | 7,300 |
2008/07/22 | 241 | 241 | 235 | 235 | 10,900 |
2008/07/18 | 240 | 241 | 235 | 241 | 7,600 |
2008/07/17 | 235 | 238 | 235 | 238 | 6,300 |
2008/07/16 | 230 | 235 | 228 | 235 | 5,700 |
2008/07/15 | 231 | 238 | 227 | 230 | 15,100 |
2008/07/14 | 230 | 236 | 225 | 231 | 17,500 |
2008/07/11 | 218 | 229 | 218 | 229 | 30,000 |
2008/07/10 | 242 | 242 | 218 | 230 | 82,000 |
2008/07/09 | 252 | 252 | 252 | 252 | 48,300 |
2008/07/08 | 332 | 335 | 330 | 332 | 19,000 |
2008/07/07 | 321 | 331 | 321 | 330 | 12,200 |
2008/07/04 | 323 | 323 | 319 | 320 | 5,800 |
2008/07/03 | 322 | 324 | 318 | 323 | 9,000 |
2008/07/02 | 329 | 329 | 323 | 323 | 7,900 |
2008/07/01 | 320 | 345 | 319 | 324 | 67,300 |
2008/06/30 | 311 | 316 | 311 | 316 | 4,700 |
2008/06/27 | 311 | 315 | 311 | 315 | 21,000 |
2008/06/26 | 315 | 317 | 312 | 313 | 11,800 |
2008/06/25 | 316 | 316 | 311 | 315 | 14,900 |
2008/06/24 | 320 | 324 | 315 | 318 | 22,800 |
2008/06/23 | 318 | 326 | 311 | 324 | 20,200 |
2008/06/20 | 315 | 318 | 309 | 318 | 21,100 |
2008/06/19 | 317 | 319 | 312 | 314 | 19,600 |
2008/06/18 | 319 | 319 | 313 | 313 | 10,800 |
2008/06/17 | 312 | 319 | 311 | 319 | 16,100 |
2008/06/16 | 307 | 313 | 307 | 313 | 11,600 |
2008/06/13 | 309 | 309 | 307 | 309 | 2,900 |
2008/06/12 | 310 | 310 | 307 | 307 | 5,500 |
2008/06/11 | 311 | 312 | 310 | 312 | 3,700 |
2008/06/10 | 310 | 312 | 309 | 310 | 8,700 |
2008/06/09 | 310 | 312 | 306 | 310 | 97,700 |
2008/06/06 | 307 | 310 | 306 | 310 | 11,400 |
2008/06/05 | 306 | 307 | 305 | 307 | 4,800 |
2008/06/04 | 306 | 307 | 305 | 306 | 18,800 |
2008/06/03 | 310 | 310 | 306 | 308 | 8,700 |
2008/06/02 | 309 | 310 | 305 | 308 | 18,500 |
2008/05/30 | 310 | 310 | 307 | 308 | 11,400 |
2008/05/29 | 306 | 310 | 306 | 310 | 9,800 |
2008/05/28 | 310 | 310 | 307 | 310 | 3,300 |
2008/05/27 | 311 | 311 | 308 | 310 | 7,800 |
2008/05/26 | 310 | 314 | 305 | 311 | 12,800 |
2008/05/23 | 307 | 309 | 307 | 309 | 7,900 |
2008/05/22 | 308 | 309 | 307 | 307 | 7,600 |
2008/05/21 | 310 | 313 | 305 | 312 | 24,600 |
2008/05/20 | 309 | 309 | 307 | 308 | 5,500 |
2008/05/19 | 310 | 310 | 306 | 309 | 4,800 |
2008/05/16 | 310 | 312 | 310 | 312 | 3,700 |
2008/05/15 | 305 | 314 | 305 | 310 | 11,800 |
2008/05/14 | 315 | 315 | 300 | 314 | 32,200 |
2008/05/13 | 315 | 315 | 314 | 315 | 5,100 |
2008/05/12 | 306 | 314 | 306 | 314 | 5,400 |
2008/05/09 | 310 | 311 | 306 | 309 | 20,100 |
2008/05/08 | 309 | 311 | 309 | 309 | 34,000 |
2008/05/07 | 305 | 309 | 301 | 309 | 12,100 |
2008/05/02 | 306 | 306 | 295 | 305 | 8,200 |
2008/05/01 | 306 | 306 | 305 | 306 | 4,000 |
2008/04/30 | 303 | 303 | 300 | 302 | 3,600 |
2008/04/28 | 300 | 304 | 299 | 304 | 9,400 |
2008/04/25 | 304 | 304 | 300 | 300 | 11,100 |
2008/04/24 | 304 | 306 | 304 | 304 | 5,900 |
2008/04/23 | 305 | 310 | 305 | 305 | 10,900 |
2008/04/22 | 303 | 308 | 303 | 308 | 2,300 |
2008/04/21 | 308 | 308 | 305 | 306 | 6,900 |
2008/04/18 | 302 | 307 | 302 | 307 | 6,000 |
2008/04/17 | 300 | 302 | 300 | 302 | 8,800 |
2008/04/16 | 300 | 302 | 299 | 300 | 8,000 |
2008/04/15 | 299 | 304 | 293 | 293 | 20,400 |
2008/04/14 | 300 | 302 | 293 | 302 | 15,300 |
2008/04/11 | 317 | 317 | 302 | 302 | 16,600 |
2008/04/10 | 306 | 320 | 303 | 311 | 29,700 |
2008/04/09 | 298 | 306 | 290 | 303 | 30,200 |
2008/04/08 | 280 | 300 | 276 | 283 | 25,900 |
2008/04/07 | 278 | 281 | 270 | 275 | 22,200 |
2008/04/04 | 277 | 281 | 277 | 281 | 2,400 |
2008/04/03 | 280 | 283 | 275 | 279 | 24,600 |
2008/04/02 | 285 | 286 | 280 | 282 | 7,600 |
2008/04/01 | 285 | 285 | 279 | 285 | 7,600 |
2008/03/31 | 281 | 289 | 281 | 287 | 8,100 |
2008/03/28 | 283 | 285 | 280 | 285 | 10,600 |
2008/03/27 | 284 | 290 | 284 | 288 | 10,900 |
2008/03/26 | 270 | 284 | 270 | 284 | 34,800 |
2008/03/25 | 290 | 295 | 280 | 295 | 11,400 |
2008/03/24 | 291 | 298 | 287 | 295 | 13,400 |
2008/03/21 | 300 | 304 | 293 | 297 | 12,200 |
2008/03/19 | 288 | 300 | 288 | 300 | 9,400 |
2008/03/18 | 287 | 291 | 287 | 287 | 9,100 |
2008/03/17 | 287 | 291 | 270 | 279 | 20,300 |
2008/03/14 | 300 | 302 | 297 | 297 | 17,500 |
2008/03/13 | 304 | 304 | 298 | 300 | 10,800 |
2008/03/12 | 322 | 322 | 298 | 309 | 39,500 |
2008/03/11 | 303 | 315 | 298 | 312 | 21,300 |
2008/03/10 | 320 | 320 | 310 | 310 | 31,700 |
2008/03/07 | 304 | 310 | 304 | 310 | 14,000 |
2008/03/06 | 303 | 307 | 300 | 304 | 13,400 |
2008/03/05 | 310 | 310 | 301 | 304 | 13,800 |
2008/03/04 | 318 | 318 | 305 | 306 | 3,000 |
2008/03/03 | 320 | 320 | 308 | 308 | 9,800 |
2008/02/29 | 307 | 320 | 305 | 320 | 14,600 |
2008/02/28 | 316 | 316 | 305 | 309 | 12,800 |
2008/02/27 | 313 | 319 | 307 | 319 | 4,800 |
2008/02/26 | 321 | 321 | 303 | 313 | 5,300 |
2008/02/25 | 325 | 327 | 323 | 323 | 11,500 |
2008/02/22 | 322 | 327 | 322 | 324 | 9,100 |
2008/02/21 | 328 | 328 | 322 | 322 | 8,200 |
2008/02/20 | 320 | 328 | 320 | 328 | 8,200 |
2008/02/19 | 320 | 328 | 320 | 328 | 7,700 |
2008/02/18 | 323 | 324 | 320 | 324 | 3,600 |
2008/02/15 | 320 | 328 | 319 | 328 | 4,600 |
2008/02/14 | 323 | 325 | 320 | 324 | 7,200 |
2008/02/13 | 319 | 324 | 319 | 323 | 2,900 |
2008/02/12 | 329 | 330 | 320 | 321 | 20,000 |
2008/02/08 | 328 | 329 | 328 | 329 | 13,300 |
2008/02/07 | 315 | 315 | 313 | 314 | 4,500 |
2008/02/06 | 321 | 321 | 311 | 313 | 11,800 |
2008/02/05 | 328 | 330 | 328 | 329 | 5,600 |
2008/02/04 | 341 | 341 | 328 | 330 | 6,800 |
2008/02/01 | 323 | 339 | 323 | 338 | 22,600 |
2008/01/31 | 319 | 324 | 305 | 324 | 4,900 |
2008/01/30 | 319 | 327 | 319 | 324 | 8,100 |
2008/01/29 | 305 | 319 | 305 | 317 | 12,500 |
2008/01/28 | 307 | 316 | 307 | 316 | 10,100 |
2008/01/25 | 307 | 317 | 307 | 317 | 10,900 |
2008/01/24 | 307 | 307 | 301 | 306 | 6,100 |
2008/01/23 | 294 | 301 | 294 | 297 | 15,600 |
2008/01/22 | 300 | 302 | 294 | 302 | 22,200 |
2008/01/21 | 302 | 308 | 301 | 301 | 11,300 |
2008/01/18 | 308 | 308 | 295 | 304 | 10,300 |
2008/01/17 | 291 | 308 | 291 | 295 | 14,700 |
2008/01/16 | 321 | 321 | 286 | 306 | 31,800 |
2008/01/15 | 333 | 335 | 323 | 323 | 11,900 |
2008/01/11 | 342 | 342 | 330 | 333 | 5,100 |
2008/01/10 | 336 | 340 | 330 | 337 | 26,500 |
2008/01/09 | 349 | 349 | 334 | 343 | 16,300 |
2008/01/08 | 349 | 351 | 339 | 349 | 23,500 |
2008/01/07 | 333 | 340 | 332 | 339 | 8,800 |
2008/01/04 | 338 | 340 | 333 | 336 | 6,600 |