6419 (株)マースグループホールディングス の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 3,000 | 3,000 | 2,910 | 2,950 | 14,600 | 1,475 |
1996-12-27 | 3,200 | 3,250 | 3,000 | 3,000 | 35,000 | 1,500 |
1996-12-26 | 3,270 | 3,270 | 3,180 | 3,200 | 11,800 | 1,600 |
1996-12-25 | 3,350 | 3,350 | 3,270 | 3,280 | 11,600 | 1,640 |
1996-12-24 | 3,500 | 3,510 | 3,350 | 3,350 | 19,100 | 1,675 |
1996-12-20 | 3,700 | 3,700 | 3,450 | 3,500 | 33,800 | 1,750 |
1996-12-19 | 3,700 | 3,810 | 3,700 | 3,700 | 19,300 | 1,850 |
1996-12-18 | 3,700 | 3,710 | 3,670 | 3,700 | 12,400 | 1,850 |
1996-12-17 | 3,780 | 3,780 | 3,700 | 3,700 | 12,300 | 1,850 |
1996-12-16 | 3,840 | 3,850 | 3,790 | 3,790 | 8,100 | 1,895 |
1996-12-13 | 3,830 | 3,840 | 3,830 | 3,840 | 1,600 | 1,920 |
1996-12-12 | 3,870 | 3,870 | 3,840 | 3,850 | 7,700 | 1,925 |
1996-12-11 | 3,900 | 3,900 | 3,800 | 3,870 | 26,700 | 1,935 |
1996-12-10 | 3,880 | 3,980 | 3,850 | 3,900 | 29,400 | 1,950 |
1996-12-09 | 3,930 | 3,950 | 3,850 | 3,880 | 24,000 | 1,940 |
1996-12-06 | 3,990 | 3,990 | 3,800 | 3,880 | 21,700 | 1,940 |
1996-12-05 | 4,150 | 4,150 | 4,020 | 4,020 | 7,800 | 2,010 |
1996-12-04 | 4,210 | 4,210 | 4,150 | 4,150 | 12,700 | 2,075 |
1996-12-03 | 4,230 | 4,230 | 4,160 | 4,190 | 12,600 | 2,095 |
1996-12-02 | 4,300 | 4,310 | 4,180 | 4,180 | 11,200 | 2,090 |
1996-11-29 | 4,350 | 4,350 | 4,300 | 4,350 | 700 | 2,175 |
1996-11-28 | 4,390 | 4,390 | 4,300 | 4,300 | 3,400 | 2,150 |
1996-11-27 | 4,350 | 4,390 | 4,300 | 4,300 | 4,200 | 2,150 |
1996-11-26 | 4,380 | 4,380 | 4,310 | 4,310 | 17,500 | 2,155 |
1996-11-25 | 4,380 | 4,400 | 4,360 | 4,380 | 12,200 | 2,190 |
1996-11-22 | 4,450 | 4,450 | 4,400 | 4,420 | 7,900 | 2,210 |
1996-11-21 | 4,400 | 4,450 | 4,380 | 4,450 | 20,900 | 2,225 |
1996-11-20 | 4,430 | 4,440 | 4,400 | 4,430 | 8,300 | 2,215 |
1996-11-19 | 4,410 | 4,410 | 4,380 | 4,400 | 4,800 | 2,200 |
1996-11-18 | 4,350 | 4,400 | 4,340 | 4,370 | 15,900 | 2,185 |
1996-11-15 | 4,270 | 4,350 | 4,250 | 4,340 | 8,200 | 2,170 |
1996-11-14 | 4,400 | 4,400 | 4,170 | 4,170 | 24,400 | 2,085 |
1996-11-13 | 4,400 | 4,500 | 4,350 | 4,350 | 16,100 | 2,175 |
1996-11-12 | 4,400 | 4,460 | 4,370 | 4,370 | 22,000 | 2,185 |
1996-11-11 | 4,250 | 4,400 | 4,250 | 4,360 | 28,000 | 2,180 |
1996-11-08 | 4,100 | 4,230 | 4,080 | 4,200 | 68,300 | 2,100 |
1996-11-07 | 4,290 | 4,300 | 4,030 | 4,080 | 33,400 | 2,040 |
1996-11-06 | 4,350 | 4,390 | 4,290 | 4,290 | 24,300 | 2,145 |
1996-11-05 | 4,400 | 4,400 | 4,370 | 4,400 | 15,700 | 2,200 |
1996-11-01 | 4,650 | 4,690 | 4,360 | 4,410 | 31,900 | 2,205 |
1996-10-31 | 4,650 | 4,710 | 4,650 | 4,690 | 25,000 | 2,345 |
1996-10-30 | 4,750 | 4,750 | 4,570 | 4,690 | 45,800 | 2,345 |
1996-10-29 | 5,100 | 5,300 | 4,850 | 4,850 | 39,500 | 2,425 |
1996-10-28 | 4,940 | 5,010 | 4,940 | 5,000 | 33,400 | 2,500 |
1996-10-25 | 5,850 | 5,850 | 5,740 | 5,740 | 12,600 | 2,870 |
1996-10-24 | 6,000 | 6,040 | 5,950 | 5,950 | 13,300 | 2,975 |
1996-10-23 | 6,010 | 6,010 | 5,970 | 6,000 | 10,900 | 3,000 |
1996-10-22 | 6,220 | 6,220 | 6,000 | 6,000 | 2,800 | 3,000 |
1996-10-21 | 6,250 | 6,250 | 6,200 | 6,250 | 7,600 | 3,125 |
1996-10-18 | 6,290 | 6,290 | 6,200 | 6,250 | 7,700 | 3,125 |
1996-10-17 | 6,250 | 6,250 | 6,200 | 6,250 | 4,900 | 3,125 |
1996-10-16 | 6,340 | 6,340 | 6,200 | 6,250 | 7,400 | 3,125 |
1996-10-15 | 6,150 | 6,350 | 6,100 | 6,350 | 7,700 | 3,175 |
1996-10-14 | 6,280 | 6,280 | 6,150 | 6,160 | 1,500 | 3,080 |
1996-10-11 | 6,320 | 6,320 | 6,000 | 6,300 | 3,500 | 3,150 |
1996-10-09 | 6,440 | 6,440 | 6,330 | 6,330 | 5,700 | 3,165 |
1996-10-08 | 6,460 | 6,460 | 6,430 | 6,450 | 10,100 | 3,225 |
1996-10-07 | 6,500 | 6,500 | 6,460 | 6,460 | 8,600 | 3,230 |
1996-10-04 | 6,510 | 6,600 | 6,460 | 6,470 | 2,200 | 3,235 |
1996-10-03 | 6,500 | 6,600 | 6,500 | 6,600 | 1,300 | 3,300 |
1996-10-02 | 6,590 | 6,600 | 6,500 | 6,600 | 11,600 | 3,300 |
1996-10-01 | 6,640 | 6,680 | 6,500 | 6,600 | 5,600 | 3,300 |
1996-09-30 | 6,640 | 6,700 | 6,500 | 6,650 | 12,000 | 3,325 |
1996-09-27 | 6,200 | 6,650 | 6,190 | 6,650 | 14,200 | 3,325 |
1996-09-26 | 6,100 | 6,200 | 6,100 | 6,200 | 6,000 | 3,100 |
1996-09-25 | 6,320 | 6,320 | 6,080 | 6,200 | 25,800 | 3,100 |
1996-09-24 | 6,050 | 6,280 | 6,020 | 6,280 | 17,100 | 3,140 |
1996-09-20 | 5,800 | 6,260 | 5,790 | 6,250 | 39,400 | 3,125 |
1996-09-19 | 6,750 | 6,750 | 6,350 | 6,400 | 47,900 | 3,200 |
1996-09-18 | 6,920 | 6,950 | 6,750 | 6,750 | 19,300 | 3,375 |
1996-09-17 | 6,900 | 6,940 | 6,880 | 6,920 | 33,500 | 3,460 |
1996-09-13 | 7,050 | 7,050 | 6,860 | 6,860 | 48,900 | 3,430 |
分割・併合履歴 : [2004-07-27]1株→2株