6419 (株)マースグループホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,639 | 1,639 | 1,615 | 1,638 | 52,400 | 1,638 |
| 2022-09-27 | 1,620 | 1,640 | 1,620 | 1,639 | 32,800 | 1,639 |
| 2022-09-26 | 1,650 | 1,650 | 1,610 | 1,611 | 76,600 | 1,611 |
| 2022-09-22 | 1,640 | 1,679 | 1,639 | 1,653 | 68,800 | 1,653 |
| 2022-09-21 | 1,651 | 1,652 | 1,638 | 1,645 | 30,400 | 1,645 |
| 2022-09-20 | 1,650 | 1,665 | 1,642 | 1,665 | 31,800 | 1,665 |
| 2022-09-16 | 1,641 | 1,656 | 1,636 | 1,648 | 36,700 | 1,648 |
| 2022-09-15 | 1,654 | 1,654 | 1,641 | 1,645 | 54,900 | 1,645 |
| 2022-09-14 | 1,642 | 1,665 | 1,635 | 1,654 | 72,900 | 1,654 |
| 2022-09-13 | 1,652 | 1,673 | 1,645 | 1,655 | 137,000 | 1,655 |
| 2022-09-12 | 1,612 | 1,612 | 1,592 | 1,604 | 28,600 | 1,604 |
| 2022-09-09 | 1,593 | 1,601 | 1,588 | 1,589 | 37,000 | 1,589 |
| 2022-09-08 | 1,588 | 1,598 | 1,578 | 1,583 | 35,300 | 1,583 |
| 2022-09-07 | 1,590 | 1,591 | 1,571 | 1,571 | 41,700 | 1,571 |
| 2022-09-06 | 1,595 | 1,598 | 1,584 | 1,591 | 30,300 | 1,591 |
| 2022-09-05 | 1,590 | 1,596 | 1,583 | 1,586 | 28,500 | 1,586 |
| 2022-09-02 | 1,594 | 1,594 | 1,578 | 1,589 | 21,500 | 1,589 |
| 2022-09-01 | 1,590 | 1,599 | 1,579 | 1,588 | 42,700 | 1,588 |
| 2022-08-31 | 1,595 | 1,606 | 1,592 | 1,594 | 23,500 | 1,594 |
| 2022-08-30 | 1,594 | 1,606 | 1,590 | 1,606 | 10,300 | 1,606 |
| 2022-08-29 | 1,582 | 1,600 | 1,580 | 1,586 | 31,700 | 1,586 |
| 2022-08-26 | 1,600 | 1,609 | 1,598 | 1,598 | 12,700 | 1,598 |
| 2022-08-25 | 1,603 | 1,604 | 1,598 | 1,598 | 14,700 | 1,598 |
| 2022-08-24 | 1,595 | 1,603 | 1,591 | 1,596 | 20,900 | 1,596 |
| 2022-08-23 | 1,600 | 1,602 | 1,590 | 1,593 | 19,200 | 1,593 |
| 2022-08-22 | 1,601 | 1,610 | 1,594 | 1,595 | 21,800 | 1,595 |
| 2022-08-19 | 1,600 | 1,601 | 1,591 | 1,598 | 12,900 | 1,598 |
| 2022-08-18 | 1,592 | 1,596 | 1,588 | 1,593 | 11,200 | 1,593 |
| 2022-08-17 | 1,600 | 1,604 | 1,596 | 1,597 | 19,000 | 1,597 |
| 2022-08-16 | 1,592 | 1,605 | 1,586 | 1,589 | 30,100 | 1,589 |
| 2022-08-15 | 1,609 | 1,609 | 1,593 | 1,593 | 22,200 | 1,593 |
| 2022-08-12 | 1,599 | 1,613 | 1,595 | 1,601 | 40,900 | 1,601 |
| 2022-08-10 | 1,577 | 1,592 | 1,575 | 1,586 | 38,900 | 1,586 |
| 2022-08-09 | 1,591 | 1,591 | 1,569 | 1,569 | 33,400 | 1,569 |
| 2022-08-08 | 1,592 | 1,595 | 1,581 | 1,581 | 34,400 | 1,581 |
| 2022-08-05 | 1,585 | 1,600 | 1,584 | 1,591 | 29,500 | 1,591 |
| 2022-08-04 | 1,594 | 1,601 | 1,585 | 1,585 | 39,900 | 1,585 |
| 2022-08-03 | 1,605 | 1,607 | 1,591 | 1,591 | 33,700 | 1,591 |
| 2022-08-02 | 1,625 | 1,625 | 1,601 | 1,601 | 45,200 | 1,601 |
| 2022-08-01 | 1,645 | 1,645 | 1,624 | 1,625 | 37,800 | 1,625 |
| 2022-07-29 | 1,660 | 1,660 | 1,634 | 1,635 | 22,700 | 1,635 |
| 2022-07-28 | 1,659 | 1,669 | 1,640 | 1,660 | 19,300 | 1,660 |
| 2022-07-27 | 1,669 | 1,669 | 1,648 | 1,650 | 14,000 | 1,650 |
| 2022-07-26 | 1,662 | 1,678 | 1,662 | 1,669 | 12,700 | 1,669 |
| 2022-07-25 | 1,670 | 1,670 | 1,659 | 1,662 | 11,500 | 1,662 |
| 2022-07-22 | 1,670 | 1,670 | 1,656 | 1,661 | 9,700 | 1,661 |
| 2022-07-21 | 1,659 | 1,673 | 1,654 | 1,666 | 11,500 | 1,666 |
| 2022-07-20 | 1,650 | 1,668 | 1,639 | 1,668 | 21,700 | 1,668 |
| 2022-07-19 | 1,642 | 1,644 | 1,620 | 1,620 | 12,100 | 1,620 |
| 2022-07-15 | 1,629 | 1,652 | 1,628 | 1,637 | 17,200 | 1,637 |
| 2022-07-14 | 1,617 | 1,631 | 1,613 | 1,629 | 22,000 | 1,629 |
| 2022-07-13 | 1,614 | 1,627 | 1,610 | 1,617 | 18,500 | 1,617 |
| 2022-07-12 | 1,628 | 1,628 | 1,605 | 1,608 | 33,300 | 1,608 |
| 2022-07-11 | 1,620 | 1,647 | 1,620 | 1,636 | 34,200 | 1,636 |
| 2022-07-08 | 1,630 | 1,641 | 1,608 | 1,609 | 33,200 | 1,609 |
| 2022-07-07 | 1,633 | 1,640 | 1,620 | 1,628 | 19,500 | 1,628 |
| 2022-07-06 | 1,653 | 1,653 | 1,629 | 1,630 | 16,900 | 1,630 |
| 2022-07-05 | 1,657 | 1,669 | 1,648 | 1,648 | 12,400 | 1,648 |
| 2022-07-04 | 1,652 | 1,677 | 1,652 | 1,674 | 10,400 | 1,674 |
| 2022-07-01 | 1,682 | 1,682 | 1,627 | 1,635 | 30,400 | 1,635 |
| 2022-06-30 | 1,711 | 1,711 | 1,654 | 1,654 | 25,300 | 1,654 |
| 2022-06-29 | 1,652 | 1,729 | 1,642 | 1,729 | 55,400 | 1,729 |
| 2022-06-28 | 1,642 | 1,657 | 1,642 | 1,650 | 27,300 | 1,650 |
| 2022-06-27 | 1,692 | 1,692 | 1,640 | 1,642 | 22,300 | 1,642 |
| 2022-06-24 | 1,707 | 1,708 | 1,664 | 1,664 | 17,200 | 1,664 |
| 2022-06-23 | 1,696 | 1,708 | 1,691 | 1,698 | 24,100 | 1,698 |
| 2022-06-22 | 1,682 | 1,694 | 1,675 | 1,683 | 17,600 | 1,683 |
| 2022-06-21 | 1,671 | 1,695 | 1,671 | 1,686 | 18,600 | 1,686 |
| 2022-06-20 | 1,678 | 1,693 | 1,662 | 1,666 | 26,000 | 1,666 |
| 2022-06-17 | 1,699 | 1,718 | 1,684 | 1,684 | 30,100 | 1,684 |
| 2022-06-16 | 1,699 | 1,724 | 1,698 | 1,721 | 16,300 | 1,721 |
| 2022-06-15 | 1,691 | 1,714 | 1,691 | 1,696 | 17,800 | 1,696 |
| 2022-06-14 | 1,684 | 1,696 | 1,682 | 1,691 | 16,600 | 1,691 |
| 2022-06-13 | 1,701 | 1,716 | 1,700 | 1,713 | 15,800 | 1,713 |
| 2022-06-10 | 1,752 | 1,752 | 1,716 | 1,716 | 30,100 | 1,716 |
| 2022-06-09 | 1,775 | 1,779 | 1,752 | 1,754 | 58,700 | 1,754 |
| 2022-06-08 | 1,733 | 1,776 | 1,733 | 1,775 | 40,400 | 1,775 |
| 2022-06-07 | 1,729 | 1,739 | 1,719 | 1,734 | 21,600 | 1,734 |
| 2022-06-06 | 1,718 | 1,743 | 1,717 | 1,729 | 35,100 | 1,729 |
| 2022-06-03 | 1,744 | 1,744 | 1,728 | 1,730 | 22,100 | 1,730 |
| 2022-06-02 | 1,724 | 1,741 | 1,702 | 1,738 | 30,800 | 1,738 |
| 2022-06-01 | 1,692 | 1,733 | 1,689 | 1,724 | 42,200 | 1,724 |
| 2022-05-31 | 1,706 | 1,706 | 1,681 | 1,681 | 16,500 | 1,681 |
| 2022-05-30 | 1,661 | 1,708 | 1,657 | 1,708 | 59,000 | 1,708 |
| 2022-05-27 | 1,659 | 1,662 | 1,647 | 1,661 | 16,100 | 1,661 |
| 2022-05-26 | 1,618 | 1,650 | 1,617 | 1,640 | 12,100 | 1,640 |
| 2022-05-25 | 1,645 | 1,646 | 1,612 | 1,612 | 14,000 | 1,612 |
| 2022-05-24 | 1,644 | 1,646 | 1,620 | 1,629 | 16,400 | 1,629 |
| 2022-05-23 | 1,660 | 1,670 | 1,654 | 1,669 | 13,500 | 1,669 |
| 2022-05-20 | 1,661 | 1,661 | 1,642 | 1,654 | 16,900 | 1,654 |
| 2022-05-19 | 1,623 | 1,663 | 1,620 | 1,663 | 36,500 | 1,663 |
| 2022-05-18 | 1,665 | 1,665 | 1,638 | 1,641 | 57,100 | 1,641 |
| 2022-05-17 | 1,668 | 1,690 | 1,650 | 1,665 | 41,100 | 1,665 |
| 2022-05-16 | 1,639 | 1,643 | 1,616 | 1,628 | 32,700 | 1,628 |
| 2022-05-13 | 1,610 | 1,650 | 1,610 | 1,639 | 32,400 | 1,639 |
| 2022-05-12 | 1,620 | 1,637 | 1,610 | 1,610 | 23,200 | 1,610 |
| 2022-05-11 | 1,635 | 1,644 | 1,625 | 1,629 | 29,700 | 1,629 |
| 2022-05-10 | 1,650 | 1,650 | 1,635 | 1,640 | 19,100 | 1,640 |
| 2022-05-09 | 1,672 | 1,679 | 1,658 | 1,660 | 23,400 | 1,660 |
| 2022-05-06 | 1,682 | 1,687 | 1,670 | 1,686 | 30,300 | 1,686 |
| 2022-05-02 | 1,690 | 1,703 | 1,684 | 1,694 | 35,500 | 1,694 |
| 2022-04-28 | 1,677 | 1,703 | 1,677 | 1,696 | 49,300 | 1,696 |
| 2022-04-27 | 1,667 | 1,680 | 1,665 | 1,677 | 68,900 | 1,677 |
| 2022-04-26 | 1,710 | 1,713 | 1,696 | 1,706 | 31,900 | 1,706 |
| 2022-04-25 | 1,700 | 1,719 | 1,683 | 1,713 | 14,700 | 1,713 |
| 2022-04-22 | 1,677 | 1,715 | 1,674 | 1,706 | 25,700 | 1,706 |
| 2022-04-21 | 1,700 | 1,708 | 1,685 | 1,703 | 17,700 | 1,703 |
| 2022-04-20 | 1,671 | 1,708 | 1,671 | 1,700 | 13,300 | 1,700 |
| 2022-04-19 | 1,688 | 1,696 | 1,671 | 1,671 | 19,500 | 1,671 |
| 2022-04-18 | 1,701 | 1,701 | 1,675 | 1,690 | 13,500 | 1,690 |
| 2022-04-15 | 1,727 | 1,727 | 1,696 | 1,709 | 21,200 | 1,709 |
| 2022-04-14 | 1,672 | 1,699 | 1,669 | 1,693 | 11,100 | 1,693 |
| 2022-04-13 | 1,665 | 1,669 | 1,649 | 1,663 | 21,400 | 1,663 |
| 2022-04-12 | 1,688 | 1,695 | 1,673 | 1,677 | 21,900 | 1,677 |
| 2022-04-11 | 1,702 | 1,703 | 1,678 | 1,688 | 36,900 | 1,688 |
| 2022-04-08 | 1,713 | 1,713 | 1,670 | 1,689 | 35,500 | 1,689 |
| 2022-04-07 | 1,698 | 1,698 | 1,677 | 1,695 | 19,800 | 1,695 |
| 2022-04-06 | 1,738 | 1,738 | 1,712 | 1,712 | 19,300 | 1,712 |
| 2022-04-05 | 1,740 | 1,766 | 1,725 | 1,742 | 47,600 | 1,742 |
| 2022-04-04 | 1,715 | 1,740 | 1,714 | 1,736 | 20,300 | 1,736 |
| 2022-04-01 | 1,699 | 1,745 | 1,689 | 1,714 | 55,000 | 1,714 |
| 2022-03-31 | 1,705 | 1,713 | 1,677 | 1,699 | 26,000 | 1,699 |
| 2022-03-30 | 1,730 | 1,730 | 1,684 | 1,708 | 51,100 | 1,708 |
| 2022-03-29 | 1,766 | 1,766 | 1,735 | 1,749 | 111,900 | 1,749 |
| 2022-03-28 | 1,761 | 1,767 | 1,733 | 1,752 | 90,500 | 1,752 |
| 2022-03-25 | 1,796 | 1,796 | 1,733 | 1,756 | 111,600 | 1,756 |
| 2022-03-24 | 1,775 | 1,792 | 1,756 | 1,792 | 57,100 | 1,792 |
| 2022-03-23 | 1,738 | 1,797 | 1,737 | 1,782 | 67,900 | 1,782 |
| 2022-03-22 | 1,761 | 1,762 | 1,702 | 1,710 | 79,700 | 1,710 |
| 2022-03-18 | 1,750 | 1,780 | 1,718 | 1,752 | 136,600 | 1,752 |
| 2022-03-17 | 1,706 | 1,750 | 1,706 | 1,750 | 48,700 | 1,750 |
| 2022-03-16 | 1,702 | 1,714 | 1,670 | 1,689 | 45,000 | 1,689 |
| 2022-03-15 | 1,620 | 1,692 | 1,615 | 1,686 | 65,100 | 1,686 |
| 2022-03-14 | 1,577 | 1,577 | 1,561 | 1,562 | 23,400 | 1,562 |
| 2022-03-11 | 1,550 | 1,575 | 1,550 | 1,565 | 43,600 | 1,565 |
| 2022-03-10 | 1,548 | 1,577 | 1,538 | 1,568 | 27,600 | 1,568 |
| 2022-03-09 | 1,520 | 1,542 | 1,504 | 1,505 | 40,100 | 1,505 |
| 2022-03-08 | 1,573 | 1,576 | 1,518 | 1,520 | 34,300 | 1,520 |
| 2022-03-07 | 1,601 | 1,604 | 1,571 | 1,577 | 36,100 | 1,577 |
| 2022-03-04 | 1,605 | 1,629 | 1,605 | 1,609 | 30,900 | 1,609 |
| 2022-03-03 | 1,630 | 1,633 | 1,605 | 1,605 | 20,700 | 1,605 |
| 2022-03-02 | 1,616 | 1,630 | 1,610 | 1,610 | 19,200 | 1,610 |
| 2022-03-01 | 1,659 | 1,668 | 1,618 | 1,621 | 35,100 | 1,621 |
| 2022-02-28 | 1,652 | 1,658 | 1,636 | 1,641 | 22,200 | 1,641 |
| 2022-02-25 | 1,648 | 1,656 | 1,631 | 1,652 | 21,900 | 1,652 |
| 2022-02-24 | 1,614 | 1,629 | 1,606 | 1,629 | 14,300 | 1,629 |
| 2022-02-22 | 1,630 | 1,631 | 1,614 | 1,614 | 6,700 | 1,614 |
| 2022-02-21 | 1,632 | 1,640 | 1,624 | 1,635 | 6,800 | 1,635 |
| 2022-02-18 | 1,622 | 1,649 | 1,616 | 1,634 | 15,500 | 1,634 |
| 2022-02-17 | 1,622 | 1,623 | 1,612 | 1,615 | 4,800 | 1,615 |
| 2022-02-16 | 1,624 | 1,629 | 1,610 | 1,616 | 8,500 | 1,616 |
| 2022-02-15 | 1,624 | 1,632 | 1,606 | 1,608 | 20,500 | 1,608 |
| 2022-02-14 | 1,626 | 1,628 | 1,615 | 1,615 | 12,200 | 1,615 |
| 2022-02-10 | 1,628 | 1,634 | 1,617 | 1,628 | 17,700 | 1,628 |
| 2022-02-09 | 1,626 | 1,627 | 1,612 | 1,616 | 11,100 | 1,616 |
| 2022-02-08 | 1,619 | 1,627 | 1,610 | 1,610 | 9,500 | 1,610 |
| 2022-02-07 | 1,625 | 1,642 | 1,617 | 1,617 | 8,400 | 1,617 |
| 2022-02-04 | 1,641 | 1,642 | 1,618 | 1,618 | 7,800 | 1,618 |
| 2022-02-03 | 1,650 | 1,650 | 1,641 | 1,642 | 4,000 | 1,642 |
| 2022-02-02 | 1,616 | 1,650 | 1,615 | 1,648 | 8,700 | 1,648 |
| 2022-02-01 | 1,620 | 1,623 | 1,617 | 1,622 | 4,300 | 1,622 |
| 2022-01-31 | 1,633 | 1,633 | 1,618 | 1,622 | 5,600 | 1,622 |
| 2022-01-28 | 1,623 | 1,633 | 1,611 | 1,633 | 6,600 | 1,633 |
| 2022-01-27 | 1,616 | 1,619 | 1,591 | 1,591 | 18,300 | 1,591 |
| 2022-01-26 | 1,622 | 1,632 | 1,616 | 1,616 | 3,800 | 1,616 |
| 2022-01-25 | 1,646 | 1,646 | 1,627 | 1,629 | 5,900 | 1,629 |
| 2022-01-24 | 1,630 | 1,643 | 1,624 | 1,639 | 4,600 | 1,639 |
| 2022-01-21 | 1,611 | 1,634 | 1,604 | 1,631 | 12,400 | 1,631 |
| 2022-01-20 | 1,631 | 1,649 | 1,604 | 1,604 | 13,600 | 1,604 |
| 2022-01-19 | 1,648 | 1,654 | 1,625 | 1,628 | 15,700 | 1,628 |
| 2022-01-18 | 1,671 | 1,671 | 1,650 | 1,650 | 4,500 | 1,650 |
| 2022-01-17 | 1,652 | 1,661 | 1,651 | 1,661 | 2,200 | 1,661 |
| 2022-01-14 | 1,655 | 1,661 | 1,646 | 1,651 | 7,800 | 1,651 |
| 2022-01-13 | 1,686 | 1,686 | 1,656 | 1,659 | 5,800 | 1,659 |
| 2022-01-12 | 1,651 | 1,680 | 1,648 | 1,680 | 5,600 | 1,680 |
| 2022-01-11 | 1,652 | 1,665 | 1,638 | 1,651 | 6,300 | 1,651 |
| 2022-01-07 | 1,670 | 1,670 | 1,640 | 1,647 | 10,800 | 1,647 |
| 2022-01-06 | 1,693 | 1,694 | 1,645 | 1,645 | 10,800 | 1,645 |
| 2022-01-05 | 1,709 | 1,709 | 1,689 | 1,693 | 4,900 | 1,693 |
| 2022-01-04 | 1,686 | 1,706 | 1,678 | 1,704 | 9,500 | 1,704 |
分割・併合履歴 ： [2004-07-27]1株→2株
