6419 (株)マースグループホールディングス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,3202,3402,3152,32517,2002,325
2006-12-282,3452,3602,3102,31078,4002,310
2006-12-272,3252,3652,3202,32563,3002,325
2006-12-262,3252,3552,3052,325129,2002,325
2006-12-252,4002,4152,3502,35584,0002,355
2006-12-222,4402,4802,4102,41586,5002,415
2006-12-212,5102,5152,4502,47579,0002,475
2006-12-202,5602,5602,4852,505161,3002,505
2006-12-192,5102,5702,5102,550120,6002,550
2006-12-182,5252,5352,5002,50539,8002,505
2006-12-152,5402,5552,5302,53048,7002,530
2006-12-142,5502,5752,5302,55542,6002,555
2006-12-132,5852,5852,5202,55098,8002,550
2006-12-122,6452,7252,5802,595373,3002,595
2006-12-112,4852,6152,4452,550187,9002,550
2006-12-082,4102,4352,4052,41565,7002,415
2006-12-072,4402,4502,4152,43571,7002,435
2006-12-062,4852,5102,4402,45070,2002,450
2006-12-052,4802,5052,3952,405116,3002,405
2006-12-042,4202,4602,4152,440185,6002,440
2006-12-012,4252,4702,4002,455135,5002,455
2006-11-302,5002,5302,5002,505135,4002,505
2006-11-292,5452,5802,4902,515139,9002,515
2006-11-282,4502,5452,4502,54578,2002,545
2006-11-272,4502,5252,4402,520134,7002,520
2006-11-242,4002,4552,4002,45086,1002,450
2006-11-222,4002,4652,3502,460157,0002,460
2006-11-212,1852,4502,1802,440462,0002,440
2006-11-202,2502,2802,2152,22573,5002,225
2006-11-172,3002,3152,2752,29084,7002,290
2006-11-162,2902,3502,2902,32573,8002,325
2006-11-152,2902,3502,2802,320138,0002,320
2006-11-142,2502,2902,2302,255132,2002,255
2006-11-132,2852,2852,2252,25581,3002,255
2006-11-102,2502,2952,2402,295154,3002,295
2006-11-092,2252,2452,2052,20574,4002,205
2006-11-082,2502,2702,2102,23071,8002,230
2006-11-072,2452,3102,2452,27598,0002,275
2006-11-062,2402,2702,2002,230124,3002,230
2006-11-022,2552,2552,1902,205192,9002,205
2006-11-012,2452,2752,2202,255104,9002,255
2006-10-312,2152,2652,2102,245153,0002,245
2006-10-302,2502,2802,2302,230113,8002,230
2006-10-272,3552,3552,2802,285114,5002,285
2006-10-262,3302,3852,3202,35076,0002,350
2006-10-252,4152,4252,3102,325114,6002,325
2006-10-242,3602,4052,3602,39063,5002,390
2006-10-232,3002,3752,2852,360137,6002,360
2006-10-202,5102,5152,3802,380164,5002,380
2006-10-192,5202,5402,5002,51055,5002,510
2006-10-182,4402,4902,3702,480141,0002,480
2006-10-172,3402,4202,3202,420131,9002,420
2006-10-162,3552,3702,3102,325188,6002,325
2006-10-132,2952,3352,2802,330189,9002,330
2006-10-122,2202,2452,1902,220147,0002,220
2006-10-112,1902,2302,1602,220266,3002,220
2006-10-102,0802,2152,0752,110245,0002,110
2006-10-062,0952,0952,0502,080163,1002,080
2006-10-052,2152,2202,1052,125156,5002,125
2006-10-042,2752,2802,1802,20588,9002,205
2006-10-032,2952,3002,2502,27582,0002,275
2006-10-022,3852,3852,2702,310138,1002,310
2006-09-292,3752,4302,3752,38599,1002,385
2006-09-282,3402,3702,3152,360134,9002,360
2006-09-272,3102,3402,2652,285129,3002,285
2006-09-262,3552,3552,3002,310111,1002,310
2006-09-252,2002,4252,2002,345431,0002,345
2006-09-222,6502,6502,6002,60067,1002,600
2006-09-212,6202,6702,6202,66080,2002,660
2006-09-202,6652,6752,6152,61552,7002,615
2006-09-192,6602,7152,6552,65555,5002,655
2006-09-152,7302,7502,6352,650142,4002,650
2006-09-142,7752,7752,7202,725125,4002,725
2006-09-132,7902,8102,7752,78050,3002,780
2006-09-122,8502,8552,7752,775114,7002,775
2006-09-112,8902,8952,8402,84565,9002,845
2006-09-082,8552,9602,8552,875262,8002,875
2006-09-072,8802,8852,8352,835136,0002,835
2006-09-062,9552,9602,8902,89574,0002,895
2006-09-052,9452,9502,9352,94551,0002,945
2006-09-042,9352,9652,9202,92057,3002,920
2006-09-012,9152,9402,9102,91051,4002,910
2006-08-312,9402,9602,9052,91066,5002,910
2006-08-302,9252,9452,9252,93552,5002,935
2006-08-292,8902,9102,8902,90536,9002,905
2006-08-282,9202,9302,8802,88571,0002,885
2006-08-252,9702,9702,9152,915120,8002,915
2006-08-242,9753,0002,9652,96599,6002,965
2006-08-232,9902,9902,9652,970123,6002,970
2006-08-223,0303,0302,9902,995101,5002,995
2006-08-213,0603,0603,0103,02037,9003,020
2006-08-183,0803,1003,0403,05066,6003,050
2006-08-173,0603,1003,0603,07038,1003,070
2006-08-163,0303,0403,0203,04034,3003,040
2006-08-153,0303,0302,9653,020126,6003,020
2006-08-143,0003,0402,9653,03075,4003,030
2006-08-112,9352,9952,9352,98079,3002,980
2006-08-103,0203,0202,9052,935134,6002,935
2006-08-093,0503,0502,9803,01063,9003,010
2006-08-083,0703,1003,0403,06046,8003,060
2006-08-073,1503,1703,0403,04049,5003,040
2006-08-043,2003,2103,0703,14057,8003,140
2006-08-033,1803,2203,1203,21060,2003,210
2006-08-023,0703,1203,0003,120107,4003,120
2006-08-013,1703,2603,1503,220160,4003,220
2006-07-312,9753,1702,9703,160274,8003,160
2006-07-282,9053,0102,8802,965291,4002,965
2006-07-273,1803,1902,9302,930423,6002,930
2006-07-263,4503,4603,4103,43043,7003,430
2006-07-253,3603,4803,3603,450132,4003,450
2006-07-243,2703,3403,2303,33090,4003,330
2006-07-213,2603,2603,2003,26065,7003,260
2006-07-203,2703,3203,2703,32065,9003,320
2006-07-193,3303,3303,1703,250137,6003,250
2006-07-183,3803,3803,2403,280152,1003,280
2006-07-143,4903,4903,4203,42087,8003,420
2006-07-133,5103,5203,4703,480141,7003,480
2006-07-123,6103,6103,5503,55090,4003,550
2006-07-113,6103,6103,5803,61046,2003,610
2006-07-103,5803,6203,5703,61049,7003,610
2006-07-073,6003,6303,5603,61050,7003,610
2006-07-063,6003,6303,5803,62071,9003,620
2006-07-053,6203,6503,6003,64031,2003,640
2006-07-043,6203,6603,6003,61047,5003,610
2006-07-033,6803,6903,6403,67048,2003,670
2006-06-303,5603,6503,5503,65059,2003,650
2006-06-293,4903,5603,4903,50054,3003,500
2006-06-283,4503,5803,4503,49078,1003,490
2006-06-273,4703,4703,4303,45042,7003,450
2006-06-263,5003,5003,3903,470148,6003,470
2006-06-233,5303,5703,5303,55095,2003,550
2006-06-223,5703,6003,5103,580102,3003,580
2006-06-213,5803,5903,5303,58068,7003,580
2006-06-203,5603,6303,5603,62063,7003,620
2006-06-193,6003,6403,5903,60074,7003,600
2006-06-163,5503,6803,5003,680179,7003,680
2006-06-153,4903,4903,4003,45056,3003,450
2006-06-143,3903,5103,3903,46098,8003,460
2006-06-133,4603,5303,4503,490136,2003,490
2006-06-123,3303,5403,3303,510182,3003,510
2006-06-093,2703,3103,2603,30072,9003,300
2006-06-083,2103,2703,2103,25084,7003,250
2006-06-073,2903,2903,2603,26044,1003,260
2006-06-063,1603,2803,1603,27053,3003,270
2006-06-053,2503,2703,2403,24038,5003,240
2006-06-023,2803,2803,1403,24061,0003,240
2006-06-013,2803,3003,2503,28059,3003,280
2006-05-313,1303,2903,1303,25077,5003,250
2006-05-303,2803,2903,2603,28030,3003,280
2006-05-293,2703,2903,2503,28042,4003,280
2006-05-263,2003,2703,1803,27083,8003,270
2006-05-253,1603,1903,1503,19062,2003,190
2006-05-243,1103,1503,1003,14061,3003,140
2006-05-233,1203,1703,0703,11061,1003,110
2006-05-223,1903,1903,0903,11066,8003,110
2006-05-193,1803,2003,1503,18069,2003,180
2006-05-183,0703,1803,0203,170120,7003,170
2006-05-173,1503,1503,0903,120138,7003,120
2006-05-163,1403,2003,1403,160152,6003,160
2006-05-153,0503,0703,0203,02036,3003,020
2006-05-123,1403,1503,0603,08056,7003,080
2006-05-113,1503,2003,1203,160155,6003,160
2006-05-103,1303,1603,1303,15064,8003,150
2006-05-093,1803,1803,1303,14056,0003,140
2006-05-083,1403,1703,1303,16072,8003,160
2006-05-023,0703,1203,0603,12078,6003,120
2006-05-013,0803,1303,0603,11040,5003,110
2006-04-283,0903,0903,0403,08028,5003,080
2006-04-273,1003,1103,0503,06058,8003,060
2006-04-263,0603,0903,0603,08057,9003,080
2006-04-253,1003,1203,0603,11087,6003,110
2006-04-243,1003,1003,0203,03044,4003,030
2006-04-213,0503,1303,0503,11030,9003,110
2006-04-203,0803,0803,0503,05031,1003,050
2006-04-193,1103,1103,0803,08033,4003,080
2006-04-183,0703,1303,0703,10052,9003,100
2006-04-173,1403,1403,0703,07057,9003,070
2006-04-143,1903,1903,1303,13020,6003,130
2006-04-133,1703,1903,1303,16031,4003,160
2006-04-123,1703,1903,1603,16034,5003,160
2006-04-113,2203,2403,1903,21055,9003,210
2006-04-103,2103,2303,1903,20046,7003,200
2006-04-073,2303,2503,1903,25064,9003,250
2006-04-063,2403,2503,2303,24055,4003,240
2006-04-053,2603,2903,2303,23068,3003,230
2006-04-043,2203,3303,2103,310102,3003,310
2006-04-033,2003,2303,2003,21058,4003,210
2006-03-313,2203,2403,1703,180102,0003,180
2006-03-303,1303,1903,1103,15094,3003,150
2006-03-293,1003,1303,0903,11087,8003,110
2006-03-283,1003,1203,0703,110134,6003,110
2006-03-273,1403,1803,1403,170162,9003,170
2006-03-243,1303,1803,1203,18086,6003,180
2006-03-233,1103,1203,0903,10046,1003,100
2006-03-223,0903,1103,0603,07064,0003,070
2006-03-203,0903,1603,0603,06099,0003,060
2006-03-173,1303,1303,0403,090138,6003,090
2006-03-163,1903,1903,1303,13041,7003,130
2006-03-153,2303,2403,1603,17069,7003,170
2006-03-143,3103,3103,2303,26021,9003,260
2006-03-133,3403,3403,2603,31021,2003,310
2006-03-103,3203,3203,2203,26062,2003,260
2006-03-093,2103,3603,2003,35052,7003,350
2006-03-083,2003,2403,1703,18049,1003,180
2006-03-073,2003,2703,1803,25074,7003,250
2006-03-063,1803,1803,1003,18060,4003,180
2006-03-033,1103,1403,0603,08059,1003,080
2006-03-023,1003,1303,0603,06073,3003,060
2006-03-013,1903,2503,0303,060427,9003,060
2006-02-283,2703,3303,2303,28073,4003,280
2006-02-273,2803,3803,2203,22066,0003,220
2006-02-243,3003,3103,2403,27047,8003,270
2006-02-233,1803,3003,1803,28041,8003,280
2006-02-223,1203,2603,1203,23048,4003,230
2006-02-213,1803,2203,0403,14081,8003,140
2006-02-203,3503,3503,2103,230115,1003,230
2006-02-173,3503,3903,3303,35041,3003,350
2006-02-163,3703,4203,3503,40049,6003,400
2006-02-153,3703,4203,3003,370104,7003,370
2006-02-143,3503,4603,3503,420111,3003,420
2006-02-133,3903,3903,2903,320164,9003,320
2006-02-103,4503,4503,3103,350117,2003,350
2006-02-093,4103,4503,3503,35099,9003,350
2006-02-083,4403,4703,4103,42096,7003,420
2006-02-073,5403,5703,3903,430116,1003,430
2006-02-063,5703,5903,4603,530149,3003,530
2006-02-033,7003,7303,5603,620151,0003,620
2006-02-023,6703,7503,6403,740154,0003,740
2006-02-013,6303,6903,5703,660154,4003,660
2006-01-313,5103,6203,4803,620210,3003,620
2006-01-303,3803,5103,3703,510206,2003,510
2006-01-273,3603,4103,3403,37097,1003,370
2006-01-263,4303,4603,4103,41041,7003,410
2006-01-253,4703,4803,4003,43069,4003,430
2006-01-243,3403,4903,3403,47092,7003,470
2006-01-233,3703,4503,3403,340125,9003,340
2006-01-203,5703,6003,4903,500136,6003,500
2006-01-193,3503,4703,3303,430145,3003,430
2006-01-183,4303,4503,3303,390176,7003,390
2006-01-173,4703,5703,4503,520138,6003,520
2006-01-163,4003,6003,4003,570249,4003,570
2006-01-133,3003,3903,3003,380180,6003,380
2006-01-123,3203,3203,2003,270145,8003,270
2006-01-113,3503,3503,2803,31096,3003,310
2006-01-103,4203,4403,2603,340112,4003,340
2006-01-063,3503,4303,3103,390162,4003,390
2006-01-053,2603,5003,2503,450353,9003,450
2006-01-043,1803,2803,1603,240271,7003,240

分割・併合履歴 : [2004-07-27]1株→2株