6419 (株)マースグループホールディングスの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	720	720	720	720	3,000	360
1997-12-29	710	720	710	720	4,300	360
1997-12-26	680	720	680	720	4,500	360
1997-12-25	734	740	700	700	7,700	350
1997-12-24	710	725	710	720	9,500	360
1997-12-22	670	710	659	710	19,400	355
1997-12-19	699	710	670	680	19,700	340
1997-12-18	730	733	700	700	11,200	350
1997-12-17	780	780	730	731	6,600	365.50
1997-12-16	790	799	780	780	2,500	390
1997-12-15	800	800	800	800	6,100	400
1997-12-12	905	905	875	900	14,000	450
1997-12-11	890	890	880	885	900	442.50
1997-12-10	900	900	880	900	1,400	450
1997-12-09	879	901	879	900	15,100	450
1997-12-08	900	900	880	899	16,700	449.50
1997-12-05	880	899	880	899	7,300	449.50
1997-12-04	883	901	880	900	14,800	450
1997-12-03	890	910	880	880	6,600	440
1997-12-02	900	905	896	900	9,100	450
1997-12-01	900	900	890	900	9,200	450
1997-11-28	949	950	899	900	11,000	450
1997-11-27	970	979	930	950	12,800	475
1997-11-26	979	980	960	960	7,900	480
1997-11-25	985	995	980	980	8,500	490
1997-11-21	960	980	960	980	8,900	490
1997-11-20	952	985	952	960	8,700	480
1997-11-19	1,000	1,000	962	962	8,400	481
1997-11-18	1,060	1,060	1,000	1,000	3,000	500
1997-11-17	1,060	1,070	1,050	1,070	2,800	535
1997-11-14	1,110	1,110	1,050	1,100	2,900	550
1997-11-13	1,100	1,100	1,050	1,060	4,800	530
1997-11-12	1,110	1,110	1,100	1,100	1,800	550
1997-11-11	1,110	1,110	1,100	1,110	1,900	555
1997-11-10	1,110	1,120	1,100	1,120	1,900	560
1997-11-07	1,180	1,180	1,100	1,110	1,900	555
1997-11-06	1,180	1,190	1,180	1,180	1,900	590
1997-11-05	1,190	1,200	1,190	1,200	1,800	600
1997-11-04	1,180	1,180	1,180	1,180	400	590
1997-10-31	1,130	1,130	1,100	1,100	2,400	550
1997-10-30	1,110	1,110	1,110	1,110	500	555
1997-10-29	1,190	1,190	1,100	1,130	3,600	565
1997-10-28	1,150	1,150	1,150	1,150	500	575
1997-10-27	1,230	1,230	1,230	1,230	1,600	615
1997-10-24	1,150	1,150	1,150	1,150	700	575
1997-10-23	1,200	1,220	1,200	1,220	1,500	610
1997-10-22	1,180	1,180	1,180	1,180	1,800	590
1997-10-21	1,180	1,230	1,180	1,180	8,300	590
1997-10-20	1,170	1,180	1,160	1,180	7,300	590
1997-10-17	1,150	1,150	1,130	1,130	9,100	565
1997-10-16	1,120	1,120	1,120	1,120	600	560
1997-10-15	1,100	1,100	1,100	1,100	4,000	550
1997-10-14	1,100	1,100	1,100	1,100	4,500	550
1997-10-13	1,100	1,100	1,080	1,100	11,000	550
1997-10-09	1,200	1,210	1,200	1,210	4,100	605
1997-10-08	1,200	1,210	1,200	1,210	1,800	605
1997-10-07	1,280	1,300	1,240	1,240	4,800	620
1997-10-06	1,240	1,290	1,240	1,270	6,400	635
1997-10-03	1,210	1,270	1,200	1,210	9,400	605
1997-10-02	1,150	1,200	1,130	1,200	12,100	600
1997-10-01	1,070	1,070	1,070	1,070	3,500	535
1997-09-30	940	950	930	940	17,400	470
1997-09-29	1,060	1,060	950	950	24,900	475
1997-09-26	1,200	1,200	1,050	1,050	8,100	525
1997-09-25	1,270	1,270	1,240	1,250	11,700	625
1997-09-24	1,330	1,330	1,280	1,280	13,900	640
1997-09-22	1,350	1,350	1,320	1,340	12,700	670
1997-09-19	1,380	1,380	1,350	1,350	4,400	675
1997-09-18	1,390	1,390	1,380	1,380	7,500	690
1997-09-17	1,400	1,400	1,390	1,390	7,200	695
1997-09-16	1,360	1,400	1,360	1,380	13,200	690
1997-09-12	1,300	1,360	1,300	1,360	600	680
1997-09-11	1,290	1,320	1,290	1,290	15,600	645
1997-09-10	1,340	1,340	1,270	1,300	21,500	650
1997-09-09	1,350	1,350	1,340	1,340	10,100	670
1997-09-08	1,370	1,370	1,350	1,350	15,700	675
1997-09-05	1,370	1,380	1,370	1,370	4,400	685
1997-09-04	1,400	1,400	1,380	1,380	20,500	690
1997-09-03	1,380	1,400	1,380	1,400	42,400	700
1997-09-02	1,340	1,390	1,340	1,360	42,300	680
1997-09-01	1,330	1,350	1,320	1,320	13,500	660
1997-08-29	1,350	1,360	1,340	1,350	10,100	675
1997-08-28	1,310	1,360	1,310	1,350	34,100	675
1997-08-27	1,360	1,360	1,310	1,320	81,900	660
1997-08-26	1,290	1,390	1,240	1,380	216,800	690
1997-08-25	1,330	1,330	1,330	1,330	43,500	665
1997-08-22	1,630	1,630	1,630	1,630	15,200	815
1997-08-21	2,030	2,050	2,030	2,030	1,900	1,015
1997-08-20	2,050	2,050	2,020	2,030	16,100	1,015
1997-08-19	2,080	2,080	2,050	2,060	13,600	1,030
1997-08-18	2,050	2,060	2,040	2,060	8,100	1,030
1997-08-15	2,050	2,100	2,050	2,080	9,200	1,040
1997-08-14	2,100	2,140	2,050	2,050	6,900	1,025
1997-08-13	2,060	2,060	2,030	2,030	11,500	1,015
1997-08-12	2,090	2,090	2,010	2,060	6,500	1,030
1997-08-11	2,050	2,100	2,050	2,090	12,500	1,045
1997-08-08	2,150	2,170	2,060	2,100	4,200	1,050
1997-08-07	2,250	2,300	2,220	2,220	3,500	1,110
1997-08-06	2,360	2,360	2,300	2,300	11,500	1,150
1997-08-05	2,400	2,400	2,380	2,380	7,200	1,190
1997-08-04	2,490	2,490	2,420	2,420	2,600	1,210
1997-08-01	2,500	2,590	2,490	2,490	4,800	1,245
1997-07-31	2,550	2,550	2,490	2,500	9,200	1,250
1997-07-30	2,570	2,580	2,570	2,570	4,200	1,285
1997-07-29	2,580	2,600	2,550	2,560	11,400	1,280
1997-07-28	2,590	2,600	2,580	2,590	6,100	1,295
1997-07-25	2,600	2,620	2,590	2,600	17,900	1,300
1997-07-24	2,600	2,600	2,580	2,580	12,100	1,290
1997-07-23	2,580	2,600	2,570	2,600	8,600	1,300
1997-07-22	2,600	2,600	2,580	2,580	9,100	1,290
1997-07-18	2,590	2,600	2,570	2,590	12,600	1,295
1997-07-17	2,570	2,590	2,550	2,550	8,500	1,275
1997-07-16	2,570	2,580	2,560	2,570	23,100	1,285
1997-07-15	2,560	2,590	2,540	2,570	14,700	1,285
1997-07-14	2,530	2,560	2,530	2,540	3,100	1,270
1997-07-11	2,560	2,580	2,520	2,530	11,600	1,265
1997-07-10	2,560	2,570	2,560	2,570	5,400	1,285
1997-07-09	2,590	2,600	2,570	2,580	7,900	1,290
1997-07-08	2,520	2,600	2,510	2,600	10,100	1,300
1997-07-07	2,520	2,520	2,510	2,520	11,500	1,260
1997-07-04	2,600	2,600	2,520	2,520	9,700	1,260
1997-07-03	2,610	2,610	2,580	2,600	18,300	1,300
1997-07-02	2,620	2,620	2,600	2,610	13,300	1,305
1997-07-01	2,580	2,620	2,580	2,590	2,500	1,295
1997-06-30	2,510	2,620	2,500	2,620	5,400	1,310
1997-06-27	2,590	2,630	2,550	2,550	3,100	1,275
1997-06-26	2,650	2,650	2,570	2,630	9,900	1,315
1997-06-25	2,640	2,650	2,600	2,630	18,100	1,315
1997-06-24	2,600	2,600	2,550	2,560	7,500	1,280
1997-06-23	2,540	2,620	2,540	2,610	19,400	1,305
1997-06-20	2,620	2,620	2,540	2,580	7,300	1,290
1997-06-19	2,640	2,640	2,560	2,580	9,000	1,290
1997-06-18	2,600	2,650	2,580	2,650	48,400	1,325
1997-06-17	2,530	2,600	2,500	2,590	24,100	1,295
1997-06-16	2,360	2,430	2,360	2,400	16,600	1,200
1997-06-13	2,390	2,390	2,340	2,350	26,600	1,175
1997-06-12	2,450	2,450	2,370	2,370	5,800	1,185
1997-06-11	2,450	2,450	2,400	2,400	14,000	1,200
1997-06-10	2,460	2,460	2,410	2,450	14,800	1,225
1997-06-09	2,450	2,470	2,450	2,460	9,600	1,230
1997-06-06	2,450	2,460	2,450	2,460	9,200	1,230
1997-06-05	2,430	2,500	2,430	2,440	6,700	1,220
1997-06-04	2,450	2,450	2,400	2,420	17,600	1,210
1997-06-03	2,430	2,430	2,400	2,420	26,700	1,210
1997-06-02	2,420	2,440	2,350	2,350	14,900	1,175
1997-05-30	2,280	2,300	2,200	2,300	26,000	1,150
1997-05-29	2,300	2,300	2,200	2,200	20,900	1,100
1997-05-28	2,270	2,300	2,250	2,250	12,600	1,125
1997-05-27	2,260	2,300	2,250	2,260	12,000	1,130
1997-05-26	2,310	2,310	2,270	2,300	9,500	1,150
1997-05-23	2,400	2,400	2,350	2,350	15,400	1,175
1997-05-22	2,480	2,480	2,400	2,400	11,800	1,200
1997-05-21	2,580	2,580	2,400	2,400	14,100	1,200
1997-05-20	2,600	2,600	2,540	2,590	34,800	1,295
1997-05-19	2,250	2,300	2,200	2,200	26,200	1,100
1997-05-16	2,220	2,240	2,200	2,240	30,000	1,120
1997-05-15	2,210	2,240	2,200	2,200	17,100	1,100
1997-05-14	2,320	2,320	2,200	2,200	30,800	1,100
1997-05-13	2,370	2,390	2,320	2,320	11,200	1,160
1997-05-12	2,390	2,390	2,350	2,370	10,000	1,185
1997-05-09	2,410	2,430	2,300	2,350	7,700	1,175
1997-05-08	2,490	2,490	2,360	2,430	48,400	1,215
1997-05-07	2,600	2,600	2,490	2,500	18,700	1,250
1997-05-06	2,730	2,730	2,580	2,580	5,500	1,290
1997-05-02	2,680	2,690	2,650	2,650	10,800	1,325
1997-05-01	2,800	2,800	2,580	2,600	33,900	1,300
1997-04-30	2,340	2,680	2,340	2,680	9,500	1,340
1997-04-28	2,320	2,420	2,300	2,330	800	1,165
1997-04-25	2,320	2,360	2,300	2,360	6,200	1,180
1997-04-24	2,450	2,480	2,360	2,360	8,000	1,180
1997-04-23	2,540	2,570	2,500	2,500	5,100	1,250
1997-04-22	2,570	2,590	2,540	2,540	18,400	1,270
1997-04-21	2,500	2,530	2,480	2,530	8,900	1,265
1997-04-18	2,070	2,320	2,060	2,320	4,200	1,160
1997-04-17	2,030	2,030	2,030	2,030	3,900	1,015
1997-04-16	2,030	2,040	2,020	2,030	9,300	1,015
1997-04-15	2,070	2,070	2,020	2,040	3,400	1,020
1997-04-14	2,070	2,100	2,000	2,040	9,900	1,020
1997-04-11	2,000	2,070	2,000	2,030	12,900	1,015
1997-04-10	2,060	2,060	2,000	2,010	17,000	1,005
1997-04-09	2,060	2,060	2,010	2,060	7,400	1,030
1997-04-08	2,200	2,200	1,990	2,080	11,100	1,040
1997-04-07	2,350	2,350	2,200	2,200	7,400	1,100
1997-04-04	2,410	2,430	2,350	2,350	7,900	1,175
1997-04-03	2,420	2,500	2,400	2,400	22,100	1,200
1997-04-02	2,480	2,500	2,450	2,450	7,800	1,225
1997-04-01	2,500	2,500	2,490	2,490	2,900	1,245
1997-03-31	2,510	2,550	2,500	2,510	8,600	1,255
1997-03-28	2,550	2,550	2,540	2,550	1,600	1,275
1997-03-27	2,650	2,660	2,600	2,610	3,800	1,305
1997-03-26	2,790	2,790	2,650	2,650	2,000	1,325
1997-03-25	2,810	2,810	2,750	2,800	10,700	1,400
1997-03-24	2,720	2,800	2,700	2,800	20,000	1,400
1997-03-21	2,660	2,740	2,660	2,720	11,300	1,360
1997-03-19	2,660	2,670	2,650	2,650	10,600	1,325
1997-03-18	2,600	2,650	2,590	2,650	13,500	1,325
1997-03-17	2,510	2,600	2,510	2,520	20,100	1,260
1997-03-14	2,500	2,530	2,500	2,500	13,500	1,250
1997-03-13	2,500	2,500	2,450	2,500	19,400	1,250
1997-03-12	2,500	2,500	2,460	2,500	14,100	1,250
1997-03-11	2,500	2,500	2,490	2,500	22,700	1,250
1997-03-10	2,490	2,490	2,450	2,490	3,900	1,245
1997-03-07	2,500	2,500	2,420	2,450	12,000	1,225
1997-03-06	2,520	2,540	2,500	2,520	7,200	1,260
1997-03-05	2,450	2,520	2,450	2,520	26,600	1,260
1997-03-04	2,540	2,540	2,410	2,410	20,900	1,205
1997-03-03	2,550	2,600	2,550	2,550	12,000	1,275
1997-02-28	2,620	2,650	2,600	2,620	16,600	1,310
1997-02-27	2,720	2,730	2,660	2,660	14,300	1,330
1997-02-26	2,740	2,840	2,740	2,760	10,200	1,380
1997-02-25	2,750	2,750	2,700	2,730	7,200	1,365
1997-02-24	2,710	2,750	2,700	2,730	28,100	1,365
1997-02-21	2,670	2,720	2,530	2,720	63,100	1,360
1997-02-20	2,700	2,700	2,700	2,700	23,200	1,350
1997-02-19	3,110	3,300	3,100	3,200	12,700	1,600
1997-02-18	3,210	3,330	3,200	3,200	19,300	1,600
1997-02-17	3,310	3,320	3,230	3,270	12,900	1,635
1997-02-14	3,100	3,270	3,100	3,270	10,400	1,635
1997-02-13	3,180	3,210	3,080	3,100	12,600	1,550
1997-02-12	3,230	3,250	3,180	3,180	15,200	1,590
1997-02-10	3,270	3,280	3,200	3,280	3,100	1,640
1997-02-07	3,300	3,300	3,200	3,280	8,400	1,640
1997-02-06	3,090	3,360	3,080	3,300	14,600	1,650
1997-02-05	3,150	3,170	3,110	3,140	18,700	1,570
1997-02-04	3,110	3,120	3,090	3,100	34,200	1,550
1997-02-03	3,200	3,250	3,090	3,090	16,500	1,545
1997-01-31	3,300	3,420	3,150	3,160	21,900	1,580
1997-01-30	3,270	3,300	3,230	3,290	12,900	1,645
1997-01-29	3,040	3,300	3,040	3,230	45,300	1,615
1997-01-28	3,000	3,060	3,000	3,040	22,800	1,520
1997-01-27	3,290	3,290	3,060	3,150	23,800	1,575
1997-01-24	3,450	3,500	3,250	3,300	36,600	1,650
1997-01-23	3,660	3,790	3,410	3,530	105,000	1,765
1997-01-22	3,200	3,630	3,200	3,630	86,200	1,815
1997-01-21	2,970	3,130	2,940	3,130	34,600	1,565
1997-01-20	2,870	2,900	2,810	2,820	46,000	1,410
1997-01-17	2,640	2,790	2,630	2,750	68,800	1,375
1997-01-16	2,560	2,700	2,550	2,650	71,700	1,325
1997-01-14	2,580	2,580	2,500	2,550	55,900	1,275
1997-01-13	2,560	2,760	2,560	2,580	58,800	1,290
1997-01-10	2,540	2,540	2,400	2,440	46,800	1,220
1997-01-09	2,720	2,720	2,500	2,500	38,600	1,250
1997-01-08	2,760	2,760	2,570	2,640	30,000	1,320
1997-01-07	2,930	2,930	2,780	2,780	24,700	1,390
1997-01-06	2,950	3,000	2,950	2,950	18,900	1,475

分割・併合履歴： [2004-07-27]1株→2株

6419 (株)マースグループホールディングス の時系列データ [1997年度]

6419 (株)マースグループホールディングスの時系列データ [1997年度]