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 |
---|---|---|---|---|---|
2010/12/30 | 148 | 151 | 146 | 150 | 22,000 |
2010/12/29 | 149 | 149 | 146 | 149 | 8,000 |
2010/12/28 | 146 | 151 | 146 | 149 | 16,100 |
2010/12/27 | 148 | 148 | 145 | 146 | 44,100 |
2010/12/24 | 145 | 148 | 144 | 148 | 35,300 |
2010/12/22 | 146 | 149 | 145 | 147 | 18,600 |
2010/12/21 | 145 | 147 | 145 | 147 | 17,700 |
2010/12/20 | 147 | 147 | 144 | 146 | 14,400 |
2010/12/17 | 143 | 147 | 142 | 147 | 16,500 |
2010/12/16 | 141 | 144 | 141 | 143 | 4,000 |
2010/12/15 | 142 | 144 | 139 | 140 | 12,900 |
2010/12/14 | 144 | 145 | 138 | 143 | 21,300 |
2010/12/13 | 146 | 146 | 143 | 145 | 2,200 |
2010/12/10 | 147 | 148 | 143 | 146 | 5,700 |
2010/12/09 | 151 | 152 | 140 | 149 | 63,700 |
2010/12/08 | 145 | 154 | 145 | 149 | 93,400 |
2010/12/07 | 138 | 140 | 137 | 140 | 21,800 |
2010/12/06 | 136 | 137 | 135 | 136 | 22,700 |
2010/12/03 | 137 | 138 | 136 | 137 | 17,100 |
2010/12/02 | 139 | 140 | 136 | 137 | 12,800 |
2010/12/01 | 136 | 137 | 135 | 137 | 11,500 |
2010/11/30 | 139 | 139 | 133 | 136 | 29,900 |
2010/11/29 | 135 | 140 | 135 | 139 | 27,900 |
2010/11/26 | 132 | 135 | 132 | 133 | 31,100 |
2010/11/25 | 131 | 132 | 130 | 132 | 7,900 |
2010/11/24 | 132 | 132 | 130 | 131 | 16,900 |
2010/11/22 | 133 | 134 | 132 | 133 | 14,400 |
2010/11/19 | 133 | 133 | 132 | 132 | 8,800 |
2010/11/18 | 132 | 133 | 131 | 132 | 6,900 |
2010/11/17 | 131 | 132 | 131 | 132 | 1,900 |
2010/11/16 | 130 | 131 | 130 | 131 | 2,300 |
2010/11/15 | 132 | 132 | 130 | 130 | 2,400 |
2010/11/12 | 130 | 135 | 130 | 130 | 30,700 |
2010/11/11 | 131 | 132 | 130 | 130 | 17,600 |
2010/11/10 | 130 | 133 | 130 | 133 | 16,000 |
2010/11/09 | 130 | 130 | 129 | 130 | 6,900 |
2010/11/08 | 134 | 135 | 126 | 130 | 59,000 |
2010/11/05 | 133 | 134 | 132 | 134 | 5,700 |
2010/11/04 | 132 | 133 | 129 | 132 | 8,200 |
2010/11/02 | 131 | 133 | 128 | 132 | 6,700 |
2010/11/01 | 129 | 130 | 128 | 129 | 3,500 |
2010/10/29 | 128 | 131 | 128 | 129 | 5,200 |
2010/10/28 | 128 | 129 | 128 | 129 | 7,500 |
2010/10/27 | 129 | 130 | 128 | 130 | 6,400 |
2010/10/26 | 130 | 130 | 129 | 130 | 1,600 |
2010/10/25 | 130 | 133 | 129 | 130 | 11,000 |
2010/10/22 | 133 | 133 | 130 | 132 | 3,600 |
2010/10/21 | 130 | 130 | 128 | 130 | 2,000 |
2010/10/20 | 130 | 131 | 128 | 130 | 9,800 |
2010/10/19 | 132 | 132 | 128 | 131 | 16,000 |
2010/10/18 | 133 | 133 | 129 | 132 | 17,700 |
2010/10/15 | 133 | 135 | 132 | 135 | 6,500 |
2010/10/14 | 135 | 135 | 132 | 133 | 16,300 |
2010/10/13 | 136 | 136 | 133 | 136 | 16,600 |
2010/10/12 | 140 | 164 | 133 | 138 | 103,200 |
2010/10/08 | 132 | 134 | 130 | 133 | 40,500 |
2010/10/07 | 131 | 132 | 129 | 132 | 16,800 |
2010/10/06 | 128 | 132 | 128 | 131 | 9,700 |
2010/10/05 | 128 | 128 | 125 | 128 | 5,400 |
2010/10/04 | 130 | 130 | 124 | 127 | 16,600 |
2010/10/01 | 129 | 130 | 128 | 130 | 5,300 |
2010/09/30 | 129 | 130 | 129 | 130 | 13,500 |
2010/09/29 | 129 | 131 | 129 | 130 | 3,500 |
2010/09/28 | 130 | 131 | 129 | 130 | 5,500 |
2010/09/27 | 131 | 132 | 130 | 130 | 1,800 |
2010/09/24 | 129 | 131 | 129 | 131 | 9,000 |
2010/09/22 | 135 | 135 | 129 | 133 | 11,200 |
2010/09/21 | 134 | 134 | 130 | 132 | 4,200 |
2010/09/17 | 130 | 135 | 129 | 134 | 23,300 |
2010/09/16 | 131 | 133 | 130 | 130 | 6,200 |
2010/09/15 | 131 | 133 | 130 | 133 | 6,700 |
2010/09/14 | 131 | 132 | 130 | 131 | 8,300 |
2010/09/13 | 136 | 136 | 134 | 134 | 1,000 |
2010/09/10 | 135 | 136 | 135 | 135 | 1,200 |
2010/09/09 | 134 | 134 | 134 | 134 | 1,500 |
2010/09/08 | 138 | 138 | 133 | 135 | 31,900 |
2010/09/07 | 138 | 138 | 134 | 138 | 17,600 |
2010/09/06 | 135 | 135 | 132 | 134 | 5,500 |
2010/09/03 | 133 | 134 | 133 | 133 | 2,900 |
2010/09/02 | 131 | 133 | 130 | 132 | 14,500 |
2010/09/01 | 131 | 131 | 128 | 130 | 9,100 |
2010/08/31 | 132 | 132 | 131 | 131 | 2,300 |
2010/08/30 | 133 | 135 | 130 | 132 | 7,200 |
2010/08/27 | 134 | 136 | 131 | 133 | 7,800 |
2010/08/26 | 138 | 140 | 137 | 139 | 5,500 |
2010/08/25 | 137 | 138 | 137 | 138 | 6,900 |
2010/08/24 | 137 | 139 | 137 | 137 | 7,100 |
2010/08/23 | 141 | 141 | 137 | 138 | 16,100 |
2010/08/20 | 144 | 144 | 141 | 142 | 9,700 |
2010/08/19 | 143 | 144 | 143 | 144 | 4,700 |
2010/08/18 | 143 | 146 | 142 | 143 | 6,900 |
2010/08/17 | 144 | 144 | 143 | 143 | 20,600 |
2010/08/16 | 146 | 146 | 142 | 144 | 18,800 |
2010/08/13 | 148 | 148 | 146 | 146 | 3,400 |
2010/08/12 | 150 | 150 | 146 | 150 | 10,400 |
2010/08/11 | 160 | 160 | 152 | 152 | 600 |
2010/08/10 | 160 | 162 | 150 | 154 | 23,600 |
2010/08/09 | 154 | 160 | 154 | 160 | 25,800 |
2010/08/06 | 150 | 154 | 148 | 154 | 11,500 |
2010/08/05 | 149 | 150 | 148 | 150 | 1,700 |
2010/08/04 | 147 | 149 | 146 | 146 | 6,400 |
2010/08/03 | 147 | 148 | 147 | 148 | 9,000 |
2010/08/02 | 148 | 148 | 146 | 147 | 6,500 |
2010/07/30 | 148 | 152 | 147 | 149 | 3,300 |
2010/07/29 | 148 | 150 | 148 | 148 | 9,900 |
2010/07/28 | 146 | 153 | 146 | 150 | 7,000 |
2010/07/27 | 148 | 149 | 146 | 147 | 4,000 |
2010/07/26 | 146 | 147 | 146 | 147 | 1,800 |
2010/07/23 | 147 | 147 | 144 | 146 | 11,100 |
2010/07/22 | 148 | 148 | 146 | 148 | 5,100 |
2010/07/21 | 151 | 151 | 148 | 149 | 87,200 |
2010/07/20 | 150 | 152 | 148 | 149 | 3,700 |
2010/07/16 | 154 | 154 | 152 | 152 | 3,200 |
2010/07/15 | 154 | 155 | 153 | 155 | 9,700 |
2010/07/14 | 154 | 154 | 153 | 153 | 7,900 |
2010/07/13 | 152 | 154 | 152 | 153 | 32,600 |
2010/07/12 | 154 | 154 | 148 | 148 | 13,600 |
2010/07/09 | 153 | 158 | 150 | 153 | 22,700 |
2010/07/08 | 155 | 157 | 150 | 157 | 47,500 |
2010/07/07 | 157 | 160 | 154 | 155 | 9,900 |
2010/07/06 | 157 | 160 | 153 | 154 | 53,400 |
2010/07/05 | 165 | 165 | 154 | 157 | 70,400 |
2010/07/02 | 179 | 185 | 169 | 180 | 28,800 |
2010/07/01 | 184 | 184 | 174 | 175 | 21,200 |
2010/06/30 | 178 | 182 | 173 | 176 | 35,600 |
2010/06/29 | 170 | 217 | 170 | 190 | 132,100 |
2010/06/28 | 170 | 175 | 167 | 168 | 16,200 |
2010/06/25 | 167 | 171 | 163 | 164 | 23,700 |
2010/06/24 | 161 | 168 | 161 | 168 | 26,900 |
2010/06/23 | 160 | 162 | 160 | 160 | 9,700 |
2010/06/22 | 163 | 163 | 159 | 160 | 6,000 |
2010/06/21 | 157 | 162 | 157 | 162 | 6,700 |
2010/06/18 | 157 | 159 | 157 | 157 | 3,700 |
2010/06/17 | 157 | 157 | 157 | 157 | 5,000 |
2010/06/16 | 153 | 157 | 153 | 157 | 6,900 |
2010/06/15 | 155 | 158 | 155 | 155 | 2,700 |
2010/06/14 | 154 | 155 | 152 | 155 | 6,900 |
2010/06/11 | 150 | 152 | 150 | 151 | 2,600 |
2010/06/10 | 149 | 153 | 149 | 150 | 3,400 |
2010/06/09 | 157 | 162 | 148 | 150 | 21,800 |
2010/06/08 | 156 | 157 | 156 | 157 | 64,700 |
2010/06/07 | 150 | 156 | 148 | 156 | 13,200 |
2010/06/04 | 150 | 151 | 150 | 151 | 5,300 |
2010/06/03 | 150 | 151 | 149 | 151 | 7,900 |
2010/06/02 | 150 | 150 | 147 | 148 | 5,300 |
2010/06/01 | 151 | 152 | 147 | 152 | 8,900 |
2010/05/31 | 150 | 152 | 150 | 152 | 5,100 |
2010/05/28 | 146 | 149 | 146 | 149 | 3,700 |
2010/05/27 | 147 | 147 | 145 | 146 | 10,800 |
2010/05/26 | 142 | 149 | 142 | 148 | 3,500 |
2010/05/25 | 150 | 150 | 141 | 142 | 6,600 |
2010/05/24 | 147 | 147 | 142 | 147 | 4,300 |
2010/05/21 | 142 | 145 | 142 | 145 | 9,700 |
2010/05/20 | 150 | 150 | 147 | 148 | 3,100 |
2010/05/19 | 146 | 149 | 143 | 149 | 7,400 |
2010/05/18 | 147 | 153 | 146 | 147 | 22,400 |
2010/05/17 | 152 | 152 | 146 | 147 | 43,100 |
2010/05/14 | 147 | 152 | 147 | 152 | 33,400 |
2010/05/13 | 150 | 159 | 150 | 152 | 14,900 |
2010/05/12 | 156 | 156 | 150 | 154 | 8,300 |
2010/05/11 | 156 | 157 | 151 | 152 | 33,900 |
2010/05/10 | 157 | 158 | 150 | 153 | 52,500 |
2010/05/07 | 151 | 158 | 147 | 158 | 24,700 |
2010/05/06 | 157 | 159 | 156 | 156 | 5,800 |
2010/04/30 | 165 | 165 | 157 | 159 | 25,300 |
2010/04/28 | 164 | 164 | 157 | 162 | 33,200 |
2010/04/27 | 166 | 167 | 163 | 166 | 10,200 |
2010/04/26 | 168 | 169 | 163 | 168 | 18,800 |
2010/04/23 | 166 | 170 | 165 | 168 | 18,000 |
2010/04/22 | 170 | 172 | 165 | 168 | 44,600 |
2010/04/21 | 161 | 188 | 160 | 174 | 268,300 |
2010/04/20 | 149 | 149 | 146 | 146 | 1,500 |
2010/04/19 | 147 | 147 | 142 | 147 | 20,400 |
2010/04/16 | 148 | 149 | 148 | 149 | 9,800 |
2010/04/15 | 147 | 150 | 147 | 150 | 10,300 |
2010/04/14 | 147 | 148 | 145 | 147 | 5,200 |
2010/04/13 | 147 | 149 | 146 | 149 | 8,400 |
2010/04/12 | 149 | 149 | 146 | 148 | 4,900 |
2010/04/09 | 148 | 149 | 147 | 149 | 8,300 |
2010/04/08 | 152 | 153 | 149 | 150 | 45,100 |
2010/04/07 | 153 | 153 | 148 | 152 | 23,300 |
2010/04/06 | 154 | 156 | 150 | 152 | 40,400 |
2010/04/05 | 147 | 152 | 145 | 151 | 52,600 |
2010/04/02 | 149 | 149 | 143 | 144 | 29,800 |
2010/04/01 | 146 | 151 | 144 | 149 | 39,200 |
2010/03/31 | 136 | 146 | 136 | 146 | 80,200 |
2010/03/30 | 136 | 139 | 133 | 136 | 33,300 |
2010/03/29 | 139 | 144 | 133 | 139 | 130,600 |
2010/03/26 | 130 | 131 | 129 | 129 | 13,100 |
2010/03/25 | 129 | 130 | 129 | 129 | 19,700 |
2010/03/24 | 131 | 131 | 125 | 129 | 48,400 |
2010/03/23 | 133 | 133 | 130 | 131 | 12,000 |
2010/03/19 | 130 | 133 | 130 | 133 | 11,400 |
2010/03/18 | 130 | 131 | 130 | 130 | 16,300 |
2010/03/17 | 130 | 131 | 130 | 131 | 2,000 |
2010/03/16 | 130 | 131 | 130 | 131 | 3,600 |
2010/03/15 | 130 | 132 | 129 | 130 | 10,600 |
2010/03/12 | 131 | 131 | 130 | 130 | 5,000 |
2010/03/11 | 132 | 132 | 128 | 131 | 18,300 |
2010/03/10 | 132 | 132 | 131 | 132 | 2,200 |
2010/03/09 | 133 | 133 | 131 | 132 | 25,400 |
2010/03/08 | 131 | 133 | 131 | 133 | 36,500 |
2010/03/05 | 131 | 131 | 129 | 131 | 11,800 |
2010/03/04 | 131 | 131 | 130 | 130 | 15,500 |
2010/03/03 | 129 | 130 | 129 | 130 | 8,100 |
2010/03/02 | 130 | 130 | 130 | 130 | 3,800 |
2010/03/01 | 132 | 132 | 129 | 130 | 18,800 |
2010/02/26 | 129 | 130 | 129 | 130 | 1,700 |
2010/02/25 | 130 | 132 | 128 | 129 | 15,100 |
2010/02/24 | 129 | 129 | 128 | 129 | 3,600 |
2010/02/23 | 130 | 131 | 130 | 131 | 6,000 |
2010/02/22 | 131 | 131 | 129 | 130 | 12,000 |
2010/02/19 | 129 | 131 | 129 | 131 | 1,400 |
2010/02/18 | 130 | 131 | 129 | 131 | 3,700 |
2010/02/17 | 130 | 130 | 128 | 130 | 7,900 |
2010/02/16 | 130 | 131 | 130 | 131 | 11,700 |
2010/02/15 | 130 | 130 | 129 | 130 | 11,200 |
2010/02/12 | 130 | 130 | 129 | 130 | 5,300 |
2010/02/10 | 129 | 131 | 129 | 130 | 25,900 |
2010/02/09 | 129 | 130 | 128 | 129 | 18,200 |
2010/02/08 | 130 | 131 | 128 | 130 | 54,600 |
2010/02/05 | 131 | 131 | 129 | 130 | 34,300 |
2010/02/04 | 130 | 131 | 128 | 131 | 66,200 |
2010/02/03 | 128 | 132 | 127 | 130 | 105,200 |
2010/02/02 | 129 | 130 | 128 | 130 | 5,400 |
2010/02/01 | 130 | 130 | 126 | 128 | 15,400 |
2010/01/29 | 131 | 133 | 128 | 130 | 31,600 |
2010/01/28 | 131 | 133 | 130 | 133 | 4,200 |
2010/01/27 | 130 | 131 | 129 | 131 | 9,900 |
2010/01/26 | 132 | 133 | 125 | 129 | 40,900 |
2010/01/25 | 130 | 132 | 130 | 131 | 3,300 |
2010/01/22 | 131 | 135 | 130 | 130 | 10,700 |
2010/01/21 | 130 | 133 | 129 | 130 | 31,400 |
2010/01/20 | 133 | 135 | 130 | 132 | 36,000 |
2010/01/19 | 136 | 136 | 130 | 131 | 26,700 |
2010/01/18 | 137 | 137 | 132 | 135 | 18,200 |
2010/01/15 | 136 | 138 | 136 | 138 | 4,300 |
2010/01/14 | 135 | 137 | 135 | 137 | 4,200 |
2010/01/13 | 137 | 137 | 133 | 135 | 21,300 |
2010/01/12 | 135 | 138 | 135 | 135 | 37,100 |
2010/01/08 | 138 | 146 | 135 | 139 | 109,900 |
2010/01/07 | 136 | 138 | 134 | 138 | 9,000 |
2010/01/06 | 137 | 137 | 133 | 134 | 20,300 |
2010/01/05 | 132 | 142 | 132 | 137 | 67,100 |
2010/01/04 | 131 | 133 | 130 | 131 | 7,500 |