6419 (株)マースグループホールディングスの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,790	2,805	2,720	2,805	14,200	1,402.50
2001-12-27	2,670	2,780	2,660	2,680	21,300	1,340
2001-12-26	2,680	2,700	2,660	2,700	3,900	1,350
2001-12-25	2,720	2,735	2,695	2,725	15,700	1,362.50
2001-12-21	2,775	2,780	2,720	2,780	11,300	1,390
2001-12-20	2,725	2,755	2,725	2,750	15,500	1,375
2001-12-19	2,750	2,795	2,710	2,740	22,300	1,370
2001-12-18	2,800	2,830	2,750	2,760	18,300	1,380
2001-12-17	2,875	2,875	2,800	2,825	6,400	1,412.50
2001-12-14	2,840	2,860	2,820	2,840	16,700	1,420
2001-12-13	2,950	2,960	2,895	2,960	11,400	1,480
2001-12-12	2,895	2,950	2,850	2,950	14,600	1,475
2001-12-11	2,970	2,970	2,850	2,905	17,600	1,452.50
2001-12-10	2,990	3,000	2,950	2,985	30,800	1,492.50
2001-12-07	2,880	2,965	2,880	2,960	45,600	1,480
2001-12-06	2,820	2,870	2,810	2,860	42,200	1,430
2001-12-05	2,740	2,785	2,705	2,785	26,900	1,392.50
2001-12-04	2,700	2,710	2,680	2,710	12,700	1,355
2001-12-03	2,680	2,695	2,650	2,670	8,300	1,335
2001-11-30	2,680	2,680	2,650	2,655	8,300	1,327.50
2001-11-29	2,675	2,675	2,650	2,675	6,100	1,337.50
2001-11-28	2,700	2,700	2,680	2,680	8,200	1,340
2001-11-27	2,700	2,720	2,690	2,700	7,600	1,350
2001-11-26	2,700	2,715	2,625	2,700	8,400	1,350
2001-11-22	2,620	2,680	2,600	2,680	18,100	1,340
2001-11-21	2,640	2,650	2,600	2,620	18,500	1,310
2001-11-20	2,670	2,675	2,645	2,650	7,600	1,325
2001-11-19	2,600	2,670	2,600	2,670	5,200	1,335
2001-11-16	2,680	2,680	2,605	2,670	11,900	1,335
2001-11-15	2,680	2,680	2,600	2,675	2,400	1,337.50
2001-11-14	2,635	2,700	2,600	2,665	12,800	1,332.50
2001-11-13	2,680	2,680	2,600	2,675	13,200	1,337.50
2001-11-12	2,630	2,685	2,630	2,685	9,100	1,342.50
2001-11-09	2,680	2,710	2,680	2,710	13,000	1,355
2001-11-08	2,700	2,710	2,650	2,710	10,500	1,355
2001-11-07	2,745	2,745	2,690	2,730	15,000	1,365
2001-11-06	2,720	2,740	2,690	2,710	11,700	1,355
2001-11-05	2,690	2,700	2,645	2,700	9,700	1,350
2001-11-02	2,705	2,720	2,675	2,680	8,000	1,340
2001-11-01	2,735	2,735	2,695	2,730	14,800	1,365
2001-10-31	2,675	2,735	2,665	2,735	10,500	1,367.50
2001-10-30	2,585	2,695	2,530	2,695	9,300	1,347.50
2001-10-29	2,735	2,735	2,700	2,705	9,500	1,352.50
2001-10-26	2,710	2,735	2,710	2,735	11,000	1,367.50
2001-10-25	2,690	2,710	2,675	2,710	15,000	1,355
2001-10-24	2,575	2,680	2,575	2,655	7,800	1,327.50
2001-10-23	2,650	2,680	2,615	2,645	12,500	1,322.50
2001-10-22	2,565	2,650	2,560	2,640	7,400	1,320
2001-10-19	2,595	2,600	2,550	2,560	4,400	1,280
2001-10-18	2,635	2,635	2,600	2,605	4,000	1,302.50
2001-10-17	2,600	2,675	2,600	2,635	6,700	1,317.50
2001-10-16	2,675	2,675	2,635	2,640	9,500	1,320
2001-10-15	2,560	2,640	2,540	2,640	24,000	1,320
2001-10-12	2,595	2,605	2,555	2,590	9,500	1,295
2001-10-11	2,550	2,595	2,500	2,595	10,900	1,297.50
2001-10-10	2,590	2,590	2,495	2,550	26,800	1,275
2001-10-09	2,510	2,600	2,480	2,600	6,400	1,300
2001-10-05	2,630	2,635	2,590	2,630	12,300	1,315
2001-10-04	2,635	2,635	2,595	2,625	10,600	1,312.50
2001-10-03	2,600	2,630	2,590	2,630	15,300	1,315
2001-10-02	2,565	2,595	2,520	2,570	17,900	1,285
2001-10-01	2,370	2,550	2,370	2,525	16,400	1,262.50
2001-09-28	2,355	2,460	2,355	2,435	7,100	1,217.50
2001-09-27	2,440	2,440	2,370	2,395	7,900	1,197.50
2001-09-26	2,355	2,450	2,350	2,450	5,200	1,225
2001-09-25	2,565	2,565	2,350	2,355	9,200	1,177.50
2001-09-21	2,300	2,345	2,255	2,345	7,600	1,172.50
2001-09-20	2,350	2,390	2,310	2,390	7,500	1,195
2001-09-19	2,255	2,445	2,250	2,400	10,700	1,200
2001-09-18	2,160	2,315	2,160	2,260	31,800	1,130
2001-09-17	2,200	2,225	2,110	2,160	9,600	1,080
2001-09-14	2,100	2,315	2,095	2,290	27,400	1,145
2001-09-13	2,115	2,115	2,115	2,115	22,800	1,057.50
2001-09-12	2,315	2,315	2,315	2,315	7,500	1,157.50
2001-09-11	2,540	2,580	2,460	2,515	48,600	1,257.50
2001-09-10	2,405	2,500	2,380	2,500	18,100	1,250
2001-09-07	2,610	2,610	2,500	2,515	15,900	1,257.50
2001-09-06	2,615	2,650	2,610	2,610	11,500	1,305
2001-09-05	2,670	2,680	2,630	2,655	7,400	1,327.50
2001-09-04	2,695	2,700	2,630	2,690	42,300	1,345
2001-09-03	2,800	2,850	2,750	2,775	98,100	1,387.50
2001-08-31	2,750	2,890	2,700	2,890	205,600	1,445
2001-08-30	2,790	2,795	2,700	2,720	22,500	1,360
2001-08-29	2,810	2,835	2,760	2,835	25,600	1,417.50
2001-08-28	2,850	2,860	2,780	2,850	14,800	1,425
2001-08-27	2,750	2,820	2,750	2,820	24,300	1,410
2001-08-24	2,650	2,695	2,600	2,695	16,700	1,347.50
2001-08-23	2,720	2,750	2,620	2,650	31,700	1,325
2001-08-22	2,600	2,720	2,590	2,700	33,900	1,350
2001-08-21	2,570	2,620	2,510	2,540	42,900	1,270
2001-08-20	2,250	2,290	2,220	2,250	5,400	1,125
2001-08-17	2,300	2,350	2,280	2,320	5,500	1,160
2001-08-16	2,360	2,360	2,280	2,300	4,000	1,150
2001-08-15	2,330	2,330	2,250	2,325	7,500	1,162.50
2001-08-14	2,250	2,280	2,200	2,280	6,800	1,140
2001-08-13	2,340	2,340	2,210	2,250	2,700	1,125
2001-08-10	2,300	2,330	2,270	2,300	5,000	1,150
2001-08-09	2,350	2,380	2,300	2,300	5,100	1,150
2001-08-08	2,385	2,400	2,360	2,360	3,900	1,180
2001-08-07	2,430	2,440	2,380	2,380	9,700	1,190
2001-08-06	2,350	2,490	2,350	2,420	11,400	1,210
2001-08-03	2,365	2,390	2,330	2,350	6,400	1,175
2001-08-02	2,250	2,380	2,250	2,350	13,100	1,175
2001-08-01	2,250	2,290	2,200	2,270	6,900	1,135
2001-07-31	2,200	2,280	2,200	2,230	7,400	1,115
2001-07-30	2,360	2,360	2,250	2,250	7,900	1,125
2001-07-27	2,420	2,420	2,310	2,365	12,900	1,182.50
2001-07-26	2,345	2,420	2,310	2,380	26,200	1,190
2001-07-25	2,100	2,240	2,090	2,225	19,800	1,112.50
2001-07-24	2,005	2,090	2,005	2,080	25,800	1,040
2001-07-23	2,220	2,220	2,055	2,110	24,500	1,055
2001-07-19	2,255	2,285	2,245	2,250	14,200	1,125
2001-07-18	2,400	2,400	2,305	2,310	10,000	1,155
2001-07-17	2,430	2,430	2,380	2,400	13,300	1,200
2001-07-16	2,485	2,490	2,430	2,440	12,400	1,220
2001-07-13	2,495	2,495	2,440	2,460	14,300	1,230
2001-07-12	2,455	2,460	2,410	2,440	11,000	1,220
2001-07-11	2,450	2,470	2,450	2,455	5,400	1,227.50
2001-07-10	2,490	2,495	2,410	2,450	12,700	1,225
2001-07-09	2,530	2,530	2,360	2,440	28,200	1,220
2001-07-06	2,595	2,595	2,565	2,565	16,500	1,282.50
2001-07-05	2,610	2,630	2,605	2,610	7,500	1,305
2001-07-04	2,665	2,680	2,625	2,630	10,600	1,315
2001-07-03	2,700	2,700	2,650	2,690	8,700	1,345
2001-07-02	2,725	2,735	2,680	2,680	6,400	1,340
2001-06-29	2,680	2,715	2,680	2,690	18,300	1,345
2001-06-28	2,790	2,790	2,710	2,720	6,500	1,360
2001-06-27	2,840	2,840	2,765	2,790	15,700	1,395
2001-06-26	2,860	2,880	2,840	2,840	7,700	1,420
2001-06-25	2,835	2,875	2,830	2,840	11,600	1,420
2001-06-22	2,820	2,950	2,820	2,825	11,700	1,412.50
2001-06-21	2,725	2,830	2,725	2,810	12,400	1,405
2001-06-20	2,715	2,740	2,690	2,715	14,000	1,357.50
2001-06-19	2,670	2,750	2,670	2,720	19,000	1,360
2001-06-18	2,760	2,760	2,550	2,660	21,800	1,330
2001-06-15	2,800	2,800	2,700	2,760	24,900	1,380
2001-06-14	2,845	2,845	2,810	2,830	13,900	1,415
2001-06-13	2,930	2,930	2,880	2,890	11,200	1,445
2001-06-12	2,980	2,980	2,930	2,930	14,600	1,465
2001-06-11	3,020	3,020	2,980	3,000	7,800	1,500
2001-06-08	3,010	3,050	2,990	3,020	9,400	1,510
2001-06-07	2,955	3,010	2,955	2,990	12,800	1,495
2001-06-06	2,995	3,000	2,950	2,950	5,700	1,475
2001-06-05	3,000	3,000	2,900	2,930	12,900	1,465
2001-06-04	3,050	3,100	3,000	3,050	21,000	1,525
2001-06-01	3,080	3,100	3,010	3,030	15,400	1,515
2001-05-31	3,090	3,090	3,000	3,060	21,200	1,530
2001-05-30	3,060	3,100	3,060	3,090	20,300	1,545
2001-05-29	3,250	3,250	3,180	3,190	18,400	1,595
2001-05-28	3,260	3,270	3,220	3,250	13,700	1,625
2001-05-25	3,300	3,320	3,250	3,260	18,200	1,630
2001-05-24	3,270	3,310	3,230	3,310	32,800	1,655
2001-05-23	3,350	3,390	3,290	3,310	26,100	1,655
2001-05-22	3,610	3,620	3,340	3,400	85,200	1,700
2001-05-21	3,340	3,600	3,300	3,550	117,500	1,775
2001-05-18	3,260	3,330	3,260	3,290	23,200	1,645
2001-05-17	3,280	3,340	3,260	3,260	20,500	1,630
2001-05-16	3,360	3,360	3,250	3,280	29,300	1,640
2001-05-15	3,370	3,380	3,310	3,310	3,900	1,655
2001-05-14	3,400	3,400	3,280	3,380	10,800	1,690
2001-05-11	3,450	3,450	3,350	3,350	19,400	1,675
2001-05-10	3,490	3,490	3,400	3,430	12,800	1,715
2001-05-09	3,610	3,610	3,480	3,490	40,000	1,745
2001-05-08	3,350	3,510	3,340	3,510	44,800	1,755
2001-05-07	3,300	3,340	3,280	3,330	24,300	1,665
2001-05-02	3,270	3,290	3,250	3,290	24,800	1,645
2001-05-01	3,340	3,360	3,220	3,250	29,800	1,625
2001-04-27	3,360	3,360	3,270	3,290	18,500	1,645
2001-04-26	3,370	3,370	3,300	3,320	13,500	1,660
2001-04-25	3,300	3,370	3,250	3,370	16,200	1,685
2001-04-24	3,350	3,370	3,300	3,300	9,700	1,650
2001-04-23	3,380	3,380	3,200	3,350	16,600	1,675
2001-04-20	3,290	3,340	3,260	3,340	8,600	1,670
2001-04-19	3,250	3,350	3,220	3,290	19,300	1,645
2001-04-18	3,270	3,280	3,210	3,230	11,400	1,615
2001-04-17	3,240	3,290	3,230	3,230	4,000	1,615
2001-04-16	3,350	3,350	3,230	3,240	5,800	1,620
2001-04-13	3,450	3,470	3,260	3,280	10,400	1,640
2001-04-12	3,400	3,430	3,350	3,430	5,800	1,715
2001-04-11	3,420	3,420	3,350	3,400	15,900	1,700
2001-04-10	3,400	3,440	3,380	3,380	30,900	1,690
2001-04-09	3,330	3,450	3,300	3,380	17,600	1,690
2001-04-06	3,400	3,470	3,230	3,280	25,700	1,640
2001-04-05	3,440	3,440	3,330	3,340	5,000	1,670
2001-04-04	3,370	3,450	3,310	3,450	12,000	1,725
2001-04-03	3,340	3,380	3,260	3,380	9,400	1,690
2001-04-02	3,340	3,360	3,330	3,330	4,000	1,665
2001-03-30	3,440	3,440	3,310	3,360	7,200	1,680
2001-03-29	3,480	3,480	3,400	3,440	4,800	1,720
2001-03-28	3,540	3,540	3,450	3,490	5,600	1,745
2001-03-27	3,560	3,560	3,460	3,550	7,300	1,775
2001-03-26	3,660	3,670	3,540	3,600	10,200	1,800
2001-03-23	3,600	3,640	3,500	3,640	14,000	1,820
2001-03-22	3,550	3,590	3,500	3,580	11,600	1,790
2001-03-21	3,400	3,520	3,400	3,430	5,900	1,715
2001-03-19	3,300	3,410	3,300	3,410	5,500	1,705
2001-03-16	3,210	3,370	3,210	3,300	4,400	1,650
2001-03-15	3,200	3,310	3,150	3,310	8,600	1,655
2001-03-14	3,410	3,500	3,410	3,410	7,900	1,705
2001-03-13	3,200	3,500	3,200	3,400	18,000	1,700
2001-03-12	3,500	3,600	3,480	3,580	13,100	1,790
2001-03-09	3,600	3,700	3,520	3,550	15,400	1,775
2001-03-08	3,510	3,660	3,510	3,600	12,200	1,800
2001-03-07	3,630	3,700	3,600	3,600	14,700	1,800
2001-03-06	3,450	3,650	3,430	3,600	20,900	1,800
2001-03-05	3,170	3,300	3,150	3,300	23,700	1,650
2001-03-02	3,280	3,360	3,200	3,270	17,000	1,635
2001-03-01	3,420	3,450	3,370	3,380	14,800	1,690
2001-02-28	3,500	3,530	3,440	3,470	14,200	1,735
2001-02-27	3,490	3,640	3,490	3,600	11,300	1,800
2001-02-26	3,620	3,650	3,590	3,590	13,800	1,795
2001-02-23	3,400	3,600	3,400	3,600	16,800	1,800
2001-02-22	3,400	3,470	3,390	3,460	16,600	1,730
2001-02-21	3,670	3,670	3,450	3,520	18,600	1,760
2001-02-20	3,560	3,730	3,560	3,670	16,400	1,835
2001-02-19	3,530	3,660	3,510	3,590	22,600	1,795
2001-02-16	3,810	3,810	3,650	3,680	32,800	1,840
2001-02-15	3,890	3,950	3,830	3,850	28,900	1,925
2001-02-14	3,770	3,910	3,770	3,880	55,800	1,940
2001-02-13	3,750	3,770	3,700	3,760	35,900	1,880
2001-02-09	3,660	3,790	3,660	3,760	53,000	1,880
2001-02-08	3,690	3,720	3,520	3,710	55,100	1,855
2001-02-07	3,420	3,700	3,420	3,620	66,200	1,810
2001-02-06	3,480	3,570	3,400	3,470	37,300	1,735
2001-02-05	3,330	3,650	3,300	3,500	115,700	1,750
2001-02-02	3,190	3,400	3,190	3,350	53,200	1,675
2001-02-01	3,150	3,240	3,140	3,200	22,300	1,600
2001-01-31	3,060	3,220	3,060	3,220	24,600	1,610
2001-01-30	3,000	3,070	2,990	3,040	16,200	1,520
2001-01-29	3,040	3,090	2,980	3,090	29,200	1,545
2001-01-26	3,100	3,150	3,050	3,140	24,400	1,570
2001-01-25	3,270	3,270	3,150	3,200	35,200	1,600
2001-01-24	3,080	3,350	2,960	3,350	65,400	1,675
2001-01-23	3,030	3,030	2,950	2,950	11,900	1,475
2001-01-22	3,050	3,060	2,950	2,990	12,200	1,495
2001-01-19	2,930	3,060	2,910	2,965	33,100	1,482.50
2001-01-18	2,870	2,900	2,780	2,900	29,600	1,450
2001-01-17	2,850	2,880	2,800	2,830	9,200	1,415
2001-01-16	2,940	2,940	2,830	2,840	11,200	1,420
2001-01-15	2,950	2,990	2,900	2,930	16,500	1,465
2001-01-12	2,920	2,940	2,810	2,940	33,700	1,470
2001-01-11	2,900	2,900	2,760	2,800	16,000	1,400
2001-01-10	2,830	2,995	2,800	2,900	13,200	1,450
2001-01-09	3,100	3,100	2,950	3,050	14,200	1,525
2001-01-05	3,040	3,100	3,020	3,100	9,700	1,550
2001-01-04	3,370	3,370	3,000	3,020	6,500	1,510

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 [2001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 [2001年度]