6419 (株)マースグループホールディングス の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 850 | 860 | 850 | 860 | 1,100 | 430 |
1998-12-29 | 920 | 920 | 850 | 850 | 2,400 | 425 |
1998-12-28 | 900 | 929 | 900 | 901 | 4,600 | 450.50 |
1998-12-25 | 850 | 900 | 850 | 870 | 10,300 | 435 |
1998-12-24 | 930 | 980 | 830 | 830 | 29,400 | 415 |
1998-12-22 | 800 | 900 | 800 | 870 | 13,000 | 435 |
1998-12-21 | 730 | 830 | 730 | 800 | 7,400 | 400 |
1998-12-18 | 720 | 730 | 720 | 730 | 4,100 | 365 |
1998-12-17 | 700 | 714 | 692 | 692 | 7,200 | 346 |
1998-12-16 | 680 | 691 | 680 | 691 | 2,400 | 345.50 |
1998-12-15 | 714 | 720 | 700 | 700 | 5,600 | 350 |
1998-12-14 | 681 | 720 | 681 | 720 | 3,900 | 360 |
1998-12-11 | 660 | 680 | 660 | 661 | 4,900 | 330.50 |
1998-12-10 | 650 | 650 | 650 | 650 | 1,200 | 325 |
1998-12-09 | 650 | 650 | 640 | 650 | 8,200 | 325 |
1998-12-08 | 650 | 650 | 650 | 650 | 6,000 | 325 |
1998-12-07 | 650 | 660 | 650 | 660 | 700 | 330 |
1998-12-04 | 650 | 650 | 650 | 650 | 2,300 | 325 |
1998-12-03 | 650 | 650 | 650 | 650 | 1,700 | 325 |
1998-12-02 | 650 | 660 | 650 | 650 | 5,400 | 325 |
1998-12-01 | 650 | 670 | 650 | 650 | 12,200 | 325 |
1998-11-30 | 650 | 650 | 640 | 640 | 3,000 | 320 |
1998-11-27 | 610 | 620 | 610 | 620 | 2,500 | 310 |
1998-11-26 | 610 | 610 | 600 | 600 | 2,200 | 300 |
1998-11-25 | 610 | 610 | 609 | 609 | 3,000 | 304.50 |
1998-11-24 | 590 | 610 | 590 | 600 | 3,200 | 300 |
1998-11-20 | 610 | 610 | 581 | 600 | 5,700 | 300 |
1998-11-19 | 591 | 600 | 581 | 600 | 3,300 | 300 |
1998-11-18 | 601 | 601 | 581 | 581 | 2,800 | 290.50 |
1998-11-17 | 590 | 600 | 590 | 600 | 2,900 | 300 |
1998-11-16 | 580 | 600 | 580 | 600 | 1,200 | 300 |
1998-11-13 | 600 | 600 | 590 | 590 | 6,000 | 295 |
1998-11-12 | 610 | 610 | 590 | 600 | 1,600 | 300 |
1998-11-11 | 600 | 600 | 600 | 600 | 500 | 300 |
1998-11-10 | 610 | 610 | 600 | 600 | 1,500 | 300 |
1998-11-09 | 610 | 610 | 610 | 610 | 500 | 305 |
1998-11-06 | 600 | 610 | 600 | 610 | 4,000 | 305 |
1998-11-05 | 616 | 616 | 600 | 600 | 7,000 | 300 |
1998-11-04 | 660 | 660 | 601 | 610 | 1,000 | 305 |
1998-11-02 | 650 | 650 | 650 | 650 | 2,000 | 325 |
1998-10-30 | 650 | 650 | 650 | 650 | 100 | 325 |
1998-10-29 | 630 | 630 | 610 | 610 | 1,300 | 305 |
1998-10-26 | 680 | 680 | 630 | 630 | 2,600 | 315 |
1998-10-23 | 631 | 660 | 631 | 660 | 600 | 330 |
1998-10-22 | 630 | 630 | 630 | 630 | 400 | 315 |
1998-10-21 | 605 | 605 | 605 | 605 | 100 | 302.50 |
1998-10-20 | 660 | 660 | 600 | 600 | 2,000 | 300 |
1998-10-16 | 680 | 680 | 680 | 680 | 100 | 340 |
1998-10-15 | 630 | 630 | 630 | 630 | 600 | 315 |
1998-10-14 | 630 | 630 | 630 | 630 | 1,000 | 315 |
1998-10-13 | 630 | 630 | 600 | 630 | 7,200 | 315 |
1998-10-12 | 630 | 630 | 620 | 620 | 600 | 310 |
1998-10-09 | 640 | 640 | 640 | 640 | 1,300 | 320 |
1998-10-08 | 640 | 660 | 640 | 640 | 900 | 320 |
1998-10-07 | 650 | 670 | 640 | 660 | 4,800 | 330 |
1998-10-06 | 640 | 640 | 640 | 640 | 400 | 320 |
1998-10-05 | 660 | 660 | 630 | 660 | 2,900 | 330 |
1998-10-02 | 600 | 660 | 600 | 660 | 2,600 | 330 |
1998-10-01 | 650 | 670 | 630 | 670 | 3,900 | 335 |
1998-09-30 | 670 | 680 | 660 | 670 | 3,900 | 335 |
1998-09-29 | 670 | 675 | 670 | 670 | 700 | 335 |
1998-09-28 | 660 | 680 | 660 | 680 | 4,700 | 340 |
1998-09-25 | 660 | 690 | 660 | 690 | 4,000 | 345 |
1998-09-24 | 650 | 680 | 650 | 680 | 1,800 | 340 |
1998-09-22 | 670 | 680 | 650 | 680 | 3,200 | 340 |
1998-09-21 | 690 | 690 | 670 | 690 | 3,200 | 345 |
1998-09-18 | 700 | 700 | 700 | 700 | 100 | 350 |
1998-09-17 | 680 | 700 | 650 | 650 | 3,600 | 325 |
1998-09-14 | 650 | 700 | 640 | 700 | 2,700 | 350 |
1998-09-11 | 690 | 700 | 680 | 700 | 900 | 350 |
1998-09-10 | 700 | 700 | 640 | 700 | 3,200 | 350 |
1998-09-09 | 700 | 701 | 700 | 701 | 2,800 | 350.50 |
1998-09-08 | 699 | 699 | 689 | 699 | 800 | 349.50 |
1998-09-07 | 730 | 730 | 729 | 729 | 1,600 | 364.50 |
1998-09-04 | 760 | 760 | 760 | 760 | 3,600 | 380 |
1998-09-03 | 760 | 760 | 760 | 760 | 500 | 380 |
1998-09-02 | 731 | 765 | 730 | 765 | 2,300 | 382.50 |
1998-09-01 | 730 | 730 | 730 | 730 | 4,900 | 365 |
1998-08-31 | 730 | 730 | 730 | 730 | 900 | 365 |
1998-08-28 | 740 | 740 | 730 | 730 | 1,200 | 365 |
1998-08-27 | 770 | 770 | 740 | 765 | 3,600 | 382.50 |
1998-08-26 | 770 | 770 | 770 | 770 | 3,300 | 385 |
1998-08-25 | 790 | 790 | 770 | 775 | 3,900 | 387.50 |
1998-08-24 | 790 | 790 | 770 | 770 | 2,400 | 385 |
1998-08-21 | 760 | 760 | 760 | 760 | 200 | 380 |
1998-08-20 | 760 | 789 | 760 | 789 | 500 | 394.50 |
1998-08-19 | 750 | 750 | 750 | 750 | 1,300 | 375 |
1998-08-18 | 750 | 750 | 750 | 750 | 300 | 375 |
1998-08-17 | 750 | 750 | 750 | 750 | 1,800 | 375 |
1998-08-14 | 750 | 750 | 740 | 740 | 1,600 | 370 |
1998-08-12 | 780 | 790 | 780 | 790 | 3,000 | 395 |
1998-08-11 | 790 | 790 | 790 | 790 | 600 | 395 |
1998-08-10 | 800 | 800 | 785 | 790 | 9,800 | 395 |
1998-08-07 | 800 | 800 | 800 | 800 | 1,100 | 400 |
1998-08-06 | 770 | 770 | 750 | 750 | 3,000 | 375 |
1998-08-05 | 778 | 778 | 775 | 775 | 2,500 | 387.50 |
1998-08-04 | 790 | 790 | 778 | 778 | 3,200 | 389 |
1998-08-03 | 780 | 780 | 780 | 780 | 200 | 390 |
1998-07-31 | 790 | 790 | 780 | 780 | 2,300 | 390 |
1998-07-30 | 780 | 780 | 780 | 780 | 900 | 390 |
1998-07-29 | 780 | 780 | 780 | 780 | 1,100 | 390 |
1998-07-28 | 785 | 785 | 780 | 780 | 1,200 | 390 |
1998-07-24 | 811 | 811 | 775 | 805 | 2,300 | 402.50 |
1998-07-23 | 822 | 822 | 810 | 810 | 2,600 | 405 |
1998-07-22 | 840 | 840 | 822 | 822 | 2,100 | 411 |
1998-07-21 | 840 | 840 | 830 | 840 | 900 | 420 |
1998-07-17 | 848 | 848 | 822 | 822 | 500 | 411 |
1998-07-16 | 822 | 822 | 822 | 822 | 1,000 | 411 |
1998-07-15 | 820 | 830 | 820 | 821 | 2,000 | 410.50 |
1998-07-14 | 835 | 851 | 830 | 830 | 6,900 | 415 |
1998-07-13 | 760 | 848 | 760 | 848 | 6,600 | 424 |
1998-07-10 | 805 | 805 | 760 | 760 | 3,000 | 380 |
1998-07-09 | 800 | 810 | 800 | 805 | 3,300 | 402.50 |
1998-07-08 | 765 | 770 | 765 | 770 | 1,500 | 385 |
1998-07-07 | 800 | 800 | 740 | 760 | 32,700 | 380 |
1998-07-06 | 800 | 810 | 800 | 800 | 1,200 | 400 |
1998-07-03 | 800 | 800 | 800 | 800 | 800 | 400 |
1998-07-02 | 800 | 818 | 800 | 800 | 5,600 | 400 |
1998-07-01 | 830 | 850 | 810 | 810 | 3,400 | 405 |
1998-06-30 | 829 | 835 | 829 | 835 | 8,400 | 417.50 |
1998-06-29 | 765 | 800 | 765 | 800 | 2,900 | 400 |
1998-06-26 | 761 | 765 | 761 | 765 | 1,300 | 382.50 |
1998-06-25 | 790 | 790 | 760 | 760 | 4,400 | 380 |
1998-06-24 | 761 | 762 | 760 | 760 | 5,200 | 380 |
1998-06-23 | 760 | 800 | 760 | 761 | 800 | 380.50 |
1998-06-22 | 815 | 818 | 760 | 760 | 2,100 | 380 |
1998-06-19 | 820 | 820 | 780 | 780 | 8,500 | 390 |
1998-06-18 | 830 | 830 | 824 | 824 | 1,000 | 412 |
1998-06-17 | 800 | 820 | 800 | 820 | 4,600 | 410 |
1998-06-16 | 760 | 780 | 760 | 780 | 7,200 | 390 |
1998-06-15 | 779 | 779 | 740 | 760 | 16,300 | 380 |
1998-06-12 | 780 | 780 | 780 | 780 | 1,500 | 390 |
1998-06-11 | 761 | 761 | 761 | 761 | 1,300 | 380.50 |
1998-06-10 | 750 | 760 | 750 | 760 | 2,500 | 380 |
1998-06-09 | 755 | 755 | 750 | 750 | 1,100 | 375 |
1998-06-08 | 756 | 756 | 755 | 755 | 8,300 | 377.50 |
1998-06-05 | 755 | 755 | 755 | 755 | 1,400 | 377.50 |
1998-06-04 | 760 | 768 | 755 | 760 | 9,800 | 380 |
1998-06-02 | 760 | 768 | 755 | 768 | 6,500 | 384 |
1998-06-01 | 760 | 760 | 760 | 760 | 2,300 | 380 |
1998-05-29 | 760 | 760 | 760 | 760 | 600 | 380 |
1998-05-28 | 760 | 760 | 760 | 760 | 2,200 | 380 |
1998-05-27 | 760 | 760 | 760 | 760 | 2,000 | 380 |
1998-05-26 | 760 | 760 | 760 | 760 | 300 | 380 |
1998-05-25 | 768 | 768 | 758 | 760 | 7,500 | 380 |
1998-05-22 | 765 | 765 | 751 | 758 | 14,100 | 379 |
1998-05-21 | 750 | 765 | 750 | 765 | 8,400 | 382.50 |
1998-05-20 | 765 | 765 | 750 | 750 | 28,700 | 375 |
1998-05-19 | 765 | 766 | 765 | 766 | 4,500 | 383 |
1998-05-18 | 766 | 766 | 765 | 765 | 3,200 | 382.50 |
1998-05-15 | 770 | 770 | 765 | 765 | 2,300 | 382.50 |
1998-05-14 | 765 | 765 | 765 | 765 | 2,600 | 382.50 |
1998-05-13 | 765 | 765 | 765 | 765 | 4,500 | 382.50 |
1998-05-12 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
1998-05-11 | 765 | 770 | 765 | 770 | 1,200 | 385 |
1998-05-08 | 763 | 765 | 763 | 765 | 2,300 | 382.50 |
1998-05-07 | 761 | 761 | 761 | 761 | 2,200 | 380.50 |
1998-05-06 | 775 | 775 | 761 | 761 | 8,700 | 380.50 |
1998-05-01 | 765 | 765 | 765 | 765 | 700 | 382.50 |
1998-04-30 | 762 | 762 | 762 | 762 | 900 | 381 |
1998-04-28 | 765 | 765 | 761 | 762 | 3,400 | 381 |
1998-04-27 | 764 | 798 | 764 | 765 | 3,100 | 382.50 |
1998-04-24 | 790 | 790 | 760 | 760 | 4,900 | 380 |
1998-04-23 | 760 | 760 | 760 | 760 | 200 | 380 |
1998-04-22 | 761 | 761 | 760 | 760 | 400 | 380 |
1998-04-21 | 760 | 760 | 760 | 760 | 2,800 | 380 |
1998-04-20 | 775 | 775 | 760 | 760 | 800 | 380 |
1998-04-17 | 745 | 750 | 745 | 750 | 1,200 | 375 |
1998-04-16 | 725 | 725 | 725 | 725 | 400 | 362.50 |
1998-04-15 | 720 | 725 | 720 | 725 | 4,000 | 362.50 |
1998-04-14 | 731 | 731 | 720 | 720 | 6,100 | 360 |
1998-04-13 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
1998-04-10 | 710 | 710 | 710 | 710 | 6,100 | 355 |
1998-04-09 | 706 | 706 | 706 | 706 | 200 | 353 |
1998-04-08 | 701 | 704 | 701 | 704 | 10,600 | 352 |
1998-04-07 | 701 | 701 | 700 | 700 | 8,200 | 350 |
1998-04-06 | 701 | 701 | 700 | 700 | 1,000 | 350 |
1998-04-03 | 700 | 710 | 700 | 700 | 3,300 | 350 |
1998-04-02 | 775 | 775 | 750 | 750 | 1,900 | 375 |
1998-04-01 | 780 | 780 | 780 | 780 | 4,000 | 390 |
1998-03-31 | 782 | 785 | 780 | 780 | 9,600 | 390 |
1998-03-30 | 780 | 780 | 780 | 780 | 200 | 390 |
1998-03-27 | 785 | 785 | 750 | 750 | 1,800 | 375 |
1998-03-26 | 781 | 786 | 781 | 785 | 900 | 392.50 |
1998-03-25 | 800 | 810 | 780 | 780 | 26,000 | 390 |
1998-03-24 | 780 | 820 | 780 | 790 | 11,900 | 395 |
1998-03-23 | 805 | 810 | 780 | 780 | 12,000 | 390 |
1998-03-20 | 855 | 855 | 845 | 845 | 10,100 | 422.50 |
1998-03-19 | 850 | 855 | 850 | 855 | 3,300 | 427.50 |
1998-03-18 | 861 | 870 | 850 | 850 | 7,700 | 425 |
1998-03-17 | 880 | 885 | 860 | 860 | 8,500 | 430 |
1998-03-16 | 880 | 890 | 880 | 890 | 1,300 | 445 |
1998-03-13 | 910 | 910 | 880 | 900 | 17,400 | 450 |
1998-03-12 | 919 | 925 | 919 | 920 | 4,500 | 460 |
1998-03-11 | 919 | 919 | 919 | 919 | 700 | 459.50 |
1998-03-10 | 916 | 929 | 916 | 919 | 3,500 | 459.50 |
1998-03-09 | 915 | 920 | 915 | 920 | 1,400 | 460 |
1998-03-06 | 910 | 918 | 910 | 918 | 4,700 | 459 |
1998-03-05 | 920 | 921 | 915 | 915 | 2,000 | 457.50 |
1998-03-04 | 950 | 950 | 950 | 950 | 1,200 | 475 |
1998-03-03 | 961 | 961 | 950 | 950 | 1,600 | 475 |
1998-03-02 | 951 | 951 | 951 | 951 | 300 | 475.50 |
1998-02-27 | 900 | 910 | 900 | 910 | 5,000 | 455 |
1998-02-26 | 930 | 930 | 900 | 910 | 3,000 | 455 |
1998-02-25 | 970 | 970 | 950 | 950 | 2,700 | 475 |
1998-02-24 | 950 | 950 | 950 | 950 | 500 | 475 |
1998-02-23 | 950 | 950 | 931 | 931 | 900 | 465.50 |
1998-02-20 | 990 | 990 | 970 | 970 | 2,200 | 485 |
1998-02-19 | 970 | 980 | 970 | 980 | 600 | 490 |
1998-02-18 | 970 | 970 | 970 | 970 | 2,700 | 485 |
1998-02-17 | 970 | 970 | 950 | 970 | 1,200 | 485 |
1998-02-16 | 980 | 980 | 970 | 970 | 4,300 | 485 |
1998-02-13 | 980 | 999 | 970 | 999 | 6,000 | 499.50 |
1998-02-10 | 900 | 910 | 860 | 860 | 40,900 | 430 |
1998-02-09 | 900 | 930 | 900 | 900 | 5,500 | 450 |
1998-02-06 | 919 | 925 | 900 | 920 | 7,100 | 460 |
1998-02-05 | 921 | 921 | 900 | 920 | 4,300 | 460 |
1998-02-04 | 933 | 933 | 900 | 920 | 4,200 | 460 |
1998-02-03 | 980 | 980 | 930 | 930 | 17,300 | 465 |
1998-02-02 | 920 | 920 | 920 | 920 | 2,600 | 460 |
1998-01-30 | 1,060 | 1,060 | 980 | 980 | 9,700 | 490 |
1998-01-29 | 1,210 | 1,210 | 1,190 | 1,200 | 21,000 | 600 |
1998-01-28 | 1,090 | 1,090 | 1,090 | 1,090 | 6,100 | 545 |
1998-01-27 | 960 | 990 | 960 | 990 | 20,400 | 495 |
1998-01-26 | 860 | 890 | 860 | 890 | 8,500 | 445 |
1998-01-23 | 810 | 820 | 800 | 820 | 8,300 | 410 |
1998-01-22 | 830 | 835 | 800 | 800 | 7,000 | 400 |
1998-01-21 | 748 | 808 | 748 | 800 | 3,300 | 400 |
1998-01-20 | 760 | 760 | 748 | 748 | 2,900 | 374 |
1998-01-19 | 685 | 750 | 685 | 750 | 5,700 | 375 |
1998-01-16 | 642 | 682 | 642 | 682 | 5,200 | 341 |
1998-01-14 | 680 | 690 | 650 | 650 | 4,400 | 325 |
1998-01-13 | 678 | 690 | 660 | 690 | 4,300 | 345 |
1998-01-12 | 680 | 680 | 680 | 680 | 2,200 | 340 |
1998-01-09 | 700 | 700 | 668 | 680 | 14,100 | 340 |
1998-01-08 | 681 | 719 | 681 | 719 | 3,400 | 359.50 |
1998-01-07 | 700 | 700 | 680 | 680 | 4,100 | 340 |
1998-01-06 | 719 | 719 | 680 | 700 | 1,200 | 350 |
1998-01-05 | 720 | 720 | 720 | 720 | 2,000 | 360 |
分割・併合履歴 : [2004-07-27]1株→2株