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
1996-12-303,0003,0002,9102,95014,6001,475
1996-12-273,2003,2503,0003,00035,0001,500
1996-12-263,2703,2703,1803,20011,8001,600
1996-12-253,3503,3503,2703,28011,6001,640
1996-12-243,5003,5103,3503,35019,1001,675
1996-12-203,7003,7003,4503,50033,8001,750
1996-12-193,7003,8103,7003,70019,3001,850
1996-12-183,7003,7103,6703,70012,4001,850
1996-12-173,7803,7803,7003,70012,3001,850
1996-12-163,8403,8503,7903,7908,1001,895
1996-12-133,8303,8403,8303,8401,6001,920
1996-12-123,8703,8703,8403,8507,7001,925
1996-12-113,9003,9003,8003,87026,7001,935
1996-12-103,8803,9803,8503,90029,4001,950
1996-12-093,9303,9503,8503,88024,0001,940
1996-12-063,9903,9903,8003,88021,7001,940
1996-12-054,1504,1504,0204,0207,8002,010
1996-12-044,2104,2104,1504,15012,7002,075
1996-12-034,2304,2304,1604,19012,6002,095
1996-12-024,3004,3104,1804,18011,2002,090
1996-11-294,3504,3504,3004,3507002,175
1996-11-284,3904,3904,3004,3003,4002,150
1996-11-274,3504,3904,3004,3004,2002,150
1996-11-264,3804,3804,3104,31017,5002,155
1996-11-254,3804,4004,3604,38012,2002,190
1996-11-224,4504,4504,4004,4207,9002,210
1996-11-214,4004,4504,3804,45020,9002,225
1996-11-204,4304,4404,4004,4308,3002,215
1996-11-194,4104,4104,3804,4004,8002,200
1996-11-184,3504,4004,3404,37015,9002,185
1996-11-154,2704,3504,2504,3408,2002,170
1996-11-144,4004,4004,1704,17024,4002,085
1996-11-134,4004,5004,3504,35016,1002,175
1996-11-124,4004,4604,3704,37022,0002,185
1996-11-114,2504,4004,2504,36028,0002,180
1996-11-084,1004,2304,0804,20068,3002,100
1996-11-074,2904,3004,0304,08033,4002,040
1996-11-064,3504,3904,2904,29024,3002,145
1996-11-054,4004,4004,3704,40015,7002,200
1996-11-014,6504,6904,3604,41031,9002,205
1996-10-314,6504,7104,6504,69025,0002,345
1996-10-304,7504,7504,5704,69045,8002,345
1996-10-295,1005,3004,8504,85039,5002,425
1996-10-284,9405,0104,9405,00033,4002,500
1996-10-255,8505,8505,7405,74012,6002,870
1996-10-246,0006,0405,9505,95013,3002,975
1996-10-236,0106,0105,9706,00010,9003,000
1996-10-226,2206,2206,0006,0002,8003,000
1996-10-216,2506,2506,2006,2507,6003,125
1996-10-186,2906,2906,2006,2507,7003,125
1996-10-176,2506,2506,2006,2504,9003,125
1996-10-166,3406,3406,2006,2507,4003,125
1996-10-156,1506,3506,1006,3507,7003,175
1996-10-146,2806,2806,1506,1601,5003,080
1996-10-116,3206,3206,0006,3003,5003,150
1996-10-096,4406,4406,3306,3305,7003,165
1996-10-086,4606,4606,4306,45010,1003,225
1996-10-076,5006,5006,4606,4608,6003,230
1996-10-046,5106,6006,4606,4702,2003,235
1996-10-036,5006,6006,5006,6001,3003,300
1996-10-026,5906,6006,5006,60011,6003,300
1996-10-016,6406,6806,5006,6005,6003,300
1996-09-306,6406,7006,5006,65012,0003,325
1996-09-276,2006,6506,1906,65014,2003,325
1996-09-266,1006,2006,1006,2006,0003,100
1996-09-256,3206,3206,0806,20025,8003,100
1996-09-246,0506,2806,0206,28017,1003,140
1996-09-205,8006,2605,7906,25039,4003,125
1996-09-196,7506,7506,3506,40047,9003,200
1996-09-186,9206,9506,7506,75019,3003,375
1996-09-176,9006,9406,8806,92033,5003,460
1996-09-137,0507,0506,8606,86048,9003,430

分割・併合履歴 : [2004-07-27]1株→2株