6419 (株)マースグループホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,295	1,296	1,275	1,292	58,000	1,292
2007-12-27	1,335	1,345	1,273	1,300	147,400	1,300
2007-12-26	1,265	1,332	1,264	1,330	148,300	1,330
2007-12-25	1,249	1,264	1,235	1,259	101,800	1,259
2007-12-21	1,248	1,261	1,208	1,228	237,900	1,228
2007-12-20	1,285	1,287	1,241	1,248	222,600	1,248
2007-12-19	1,325	1,343	1,282	1,283	225,700	1,283
2007-12-18	1,291	1,348	1,291	1,310	124,900	1,310
2007-12-17	1,333	1,340	1,299	1,306	112,900	1,306
2007-12-14	1,366	1,385	1,337	1,340	234,100	1,340
2007-12-13	1,416	1,416	1,363	1,366	167,500	1,366
2007-12-12	1,399	1,419	1,388	1,417	128,000	1,417
2007-12-11	1,410	1,424	1,407	1,419	65,800	1,419
2007-12-10	1,414	1,420	1,388	1,406	113,000	1,406
2007-12-07	1,383	1,400	1,370	1,399	133,200	1,399
2007-12-06	1,386	1,401	1,365	1,376	97,200	1,376
2007-12-05	1,401	1,408	1,370	1,383	143,800	1,383
2007-12-04	1,454	1,454	1,401	1,404	110,300	1,404
2007-12-03	1,481	1,483	1,440	1,443	154,500	1,443
2007-11-30	1,475	1,496	1,471	1,471	95,000	1,471
2007-11-29	1,470	1,498	1,470	1,476	120,200	1,476
2007-11-28	1,466	1,480	1,448	1,453	131,300	1,453
2007-11-27	1,434	1,475	1,427	1,464	145,900	1,464
2007-11-26	1,424	1,470	1,424	1,444	141,700	1,444
2007-11-22	1,440	1,459	1,416	1,423	145,400	1,423
2007-11-21	1,460	1,480	1,433	1,440	179,100	1,440
2007-11-20	1,383	1,476	1,380	1,472	199,800	1,472
2007-11-19	1,488	1,490	1,392	1,393	116,400	1,393
2007-11-16	1,516	1,516	1,462	1,473	115,900	1,473
2007-11-15	1,564	1,575	1,517	1,523	87,000	1,523
2007-11-14	1,514	1,546	1,514	1,536	95,400	1,536
2007-11-13	1,473	1,519	1,472	1,494	148,100	1,494
2007-11-12	1,500	1,501	1,450	1,472	161,300	1,472
2007-11-09	1,540	1,560	1,510	1,515	186,600	1,515
2007-11-08	1,510	1,538	1,481	1,517	175,100	1,517
2007-11-07	1,577	1,577	1,516	1,520	205,500	1,520
2007-11-06	1,631	1,634	1,573	1,576	198,900	1,576
2007-11-05	1,641	1,657	1,621	1,630	254,600	1,630
2007-11-02	1,640	1,683	1,625	1,642	232,300	1,642
2007-11-01	1,633	1,657	1,633	1,645	124,600	1,645
2007-10-31	1,652	1,653	1,620	1,639	222,400	1,639
2007-10-30	1,651	1,669	1,635	1,652	203,900	1,652
2007-10-29	1,708	1,715	1,633	1,652	193,500	1,652
2007-10-26	1,649	1,708	1,638	1,702	294,700	1,702
2007-10-25	1,630	1,630	1,601	1,613	206,700	1,613
2007-10-24	1,595	1,622	1,595	1,602	165,900	1,602
2007-10-23	1,610	1,637	1,590	1,594	210,100	1,594
2007-10-22	1,611	1,618	1,589	1,610	179,300	1,610
2007-10-19	1,634	1,640	1,615	1,634	239,000	1,634
2007-10-18	1,670	1,687	1,620	1,633	376,200	1,633
2007-10-17	1,735	1,739	1,660	1,681	357,400	1,681
2007-10-16	1,868	1,868	1,760	1,769	272,100	1,769
2007-10-15	1,900	1,916	1,855	1,873	256,700	1,873
2007-10-12	1,849	1,849	1,804	1,810	190,900	1,810
2007-10-11	1,889	1,889	1,823	1,858	142,300	1,858
2007-10-10	1,917	1,925	1,871	1,890	170,800	1,890
2007-10-09	1,870	1,952	1,870	1,916	299,300	1,916
2007-10-05	2,110	2,120	2,095	2,110	61,700	2,110
2007-10-04	2,170	2,185	2,145	2,150	35,400	2,150
2007-10-03	2,170	2,185	2,150	2,165	40,600	2,165
2007-10-02	2,130	2,155	2,115	2,150	30,900	2,150
2007-10-01	2,100	2,135	2,065	2,095	58,400	2,095
2007-09-28	2,180	2,180	2,075	2,110	137,600	2,110
2007-09-27	2,050	2,145	2,045	2,125	92,600	2,125
2007-09-26	2,015	2,020	1,975	2,010	62,300	2,010
2007-09-25	1,940	1,981	1,912	1,955	86,700	1,955
2007-09-21	1,911	1,987	1,908	1,930	65,300	1,930
2007-09-20	2,025	2,025	1,901	1,940	103,700	1,940
2007-09-19	1,996	2,045	1,982	2,020	100,000	2,020
2007-09-18	2,075	2,090	1,943	1,959	178,500	1,959
2007-09-14	2,210	2,235	2,090	2,115	134,000	2,115
2007-09-13	2,250	2,275	2,230	2,240	28,600	2,240
2007-09-12	2,285	2,295	2,235	2,240	70,000	2,240
2007-09-11	2,265	2,360	2,230	2,250	124,900	2,250
2007-09-10	2,350	2,355	2,260	2,265	72,600	2,265
2007-09-07	2,390	2,395	2,360	2,365	53,100	2,365
2007-09-06	2,420	2,440	2,395	2,430	43,800	2,430
2007-09-05	2,465	2,485	2,435	2,440	35,900	2,440
2007-09-04	2,500	2,515	2,480	2,495	12,500	2,495
2007-09-03	2,515	2,515	2,465	2,485	26,200	2,485
2007-08-31	2,455	2,510	2,435	2,475	97,900	2,475
2007-08-30	2,435	2,495	2,435	2,475	27,400	2,475
2007-08-29	2,475	2,475	2,445	2,475	28,100	2,475
2007-08-28	2,485	2,555	2,485	2,510	52,600	2,510
2007-08-27	2,585	2,585	2,500	2,525	58,000	2,525
2007-08-24	2,505	2,550	2,485	2,545	31,400	2,545
2007-08-23	2,570	2,570	2,470	2,545	41,600	2,545
2007-08-22	2,435	2,500	2,430	2,485	27,200	2,485
2007-08-21	2,400	2,525	2,400	2,475	56,200	2,475
2007-08-20	2,420	2,480	2,395	2,430	66,300	2,430
2007-08-17	2,495	2,515	2,365	2,370	43,700	2,370
2007-08-16	2,535	2,580	2,500	2,535	69,900	2,535
2007-08-15	2,515	2,605	2,515	2,575	75,300	2,575
2007-08-14	2,480	2,620	2,480	2,575	104,300	2,575
2007-08-13	2,500	2,565	2,445	2,520	148,700	2,520
2007-08-10	2,510	2,570	2,490	2,525	149,400	2,525
2007-08-09	2,640	2,640	2,545	2,560	143,700	2,560
2007-08-08	2,600	2,630	2,575	2,605	86,600	2,605
2007-08-07	2,590	2,620	2,555	2,590	74,500	2,590
2007-08-06	2,500	2,615	2,500	2,600	69,600	2,600
2007-08-03	2,620	2,620	2,550	2,575	75,900	2,575
2007-08-02	2,675	2,675	2,650	2,665	87,800	2,665
2007-08-01	2,655	2,700	2,645	2,680	55,300	2,680
2007-07-31	2,700	2,700	2,645	2,670	101,100	2,670
2007-07-30	2,655	2,720	2,650	2,695	73,900	2,695
2007-07-27	2,575	2,695	2,575	2,670	178,300	2,670
2007-07-26	2,430	2,765	2,420	2,655	425,500	2,655
2007-07-25	2,400	2,425	2,355	2,365	33,600	2,365
2007-07-24	2,370	2,430	2,360	2,405	38,800	2,405
2007-07-23	2,405	2,420	2,355	2,370	52,600	2,370
2007-07-20	2,415	2,445	2,415	2,430	16,900	2,430
2007-07-19	2,440	2,445	2,400	2,415	66,800	2,415
2007-07-18	2,470	2,480	2,430	2,435	29,400	2,435
2007-07-17	2,515	2,515	2,440	2,450	52,200	2,450
2007-07-13	2,515	2,535	2,505	2,520	28,400	2,520
2007-07-12	2,505	2,520	2,500	2,505	24,300	2,505
2007-07-11	2,525	2,540	2,505	2,505	21,200	2,505
2007-07-10	2,520	2,560	2,520	2,540	22,400	2,540
2007-07-09	2,565	2,595	2,560	2,560	41,200	2,560
2007-07-06	2,550	2,600	2,505	2,565	57,200	2,565
2007-07-05	2,560	2,560	2,500	2,530	71,900	2,530
2007-07-04	2,570	2,595	2,550	2,550	31,300	2,550
2007-07-03	2,605	2,610	2,530	2,545	64,200	2,545
2007-07-02	2,605	2,625	2,560	2,595	83,700	2,595
2007-06-29	2,510	2,535	2,485	2,490	29,000	2,490
2007-06-28	2,420	2,495	2,405	2,485	61,100	2,485
2007-06-27	2,360	2,460	2,360	2,430	66,500	2,430
2007-06-26	2,380	2,400	2,340	2,355	61,300	2,355
2007-06-25	2,490	2,515	2,410	2,420	66,400	2,420
2007-06-22	2,475	2,520	2,470	2,485	32,600	2,485
2007-06-21	2,460	2,525	2,455	2,490	23,600	2,490
2007-06-20	2,535	2,535	2,470	2,475	64,500	2,475
2007-06-19	2,505	2,520	2,470	2,510	71,200	2,510
2007-06-18	2,565	2,570	2,520	2,545	37,700	2,545
2007-06-15	2,560	2,580	2,540	2,565	47,500	2,565
2007-06-14	2,585	2,605	2,530	2,555	57,800	2,555
2007-06-13	2,580	2,605	2,570	2,585	45,200	2,585
2007-06-12	2,690	2,690	2,600	2,660	25,400	2,660
2007-06-11	2,700	2,725	2,630	2,690	36,900	2,690
2007-06-08	2,715	2,740	2,580	2,660	95,100	2,660
2007-06-07	2,705	2,750	2,690	2,740	41,400	2,740
2007-06-06	2,710	2,745	2,680	2,725	41,600	2,725
2007-06-05	2,765	2,775	2,690	2,710	63,400	2,710
2007-06-04	2,770	2,790	2,750	2,765	55,500	2,765
2007-06-01	2,740	2,775	2,700	2,740	140,500	2,740
2007-05-31	2,690	2,735	2,660	2,710	63,700	2,710
2007-05-30	2,655	2,700	2,655	2,670	51,200	2,670
2007-05-29	2,660	2,690	2,635	2,685	73,900	2,685
2007-05-28	2,615	2,745	2,610	2,700	123,300	2,700
2007-05-25	2,515	2,620	2,505	2,605	140,100	2,605
2007-05-24	2,590	2,590	2,500	2,520	90,200	2,520
2007-05-23	2,550	2,630	2,480	2,560	179,800	2,560
2007-05-22	2,410	2,650	2,400	2,520	369,400	2,520
2007-05-21	2,290	2,330	2,210	2,250	117,700	2,250
2007-05-18	2,350	2,365	2,305	2,320	94,100	2,320
2007-05-17	2,430	2,450	2,360	2,360	64,300	2,360
2007-05-16	2,450	2,495	2,430	2,465	44,700	2,465
2007-05-15	2,450	2,465	2,425	2,445	38,800	2,445
2007-05-14	2,570	2,595	2,520	2,525	33,900	2,525
2007-05-11	2,605	2,605	2,545	2,600	42,800	2,600
2007-05-10	2,610	2,625	2,600	2,605	19,200	2,605
2007-05-09	2,580	2,620	2,570	2,610	47,100	2,610
2007-05-08	2,545	2,580	2,545	2,580	28,300	2,580
2007-05-07	2,505	2,545	2,505	2,540	24,200	2,540
2007-05-02	2,505	2,505	2,470	2,505	16,900	2,505
2007-05-01	2,520	2,540	2,480	2,520	22,200	2,520
2007-04-27	2,505	2,510	2,475	2,505	41,400	2,505
2007-04-26	2,440	2,520	2,425	2,505	78,000	2,505
2007-04-25	2,425	2,425	2,370	2,390	32,200	2,390
2007-04-24	2,425	2,445	2,400	2,425	29,800	2,425
2007-04-23	2,410	2,445	2,410	2,425	15,900	2,425
2007-04-20	2,425	2,450	2,420	2,420	23,700	2,420
2007-04-19	2,450	2,480	2,430	2,435	54,300	2,435
2007-04-18	2,415	2,480	2,415	2,460	35,000	2,460
2007-04-17	2,445	2,455	2,405	2,410	26,700	2,410
2007-04-16	2,450	2,460	2,435	2,435	25,000	2,435
2007-04-13	2,455	2,460	2,430	2,440	40,300	2,440
2007-04-12	2,450	2,460	2,440	2,455	32,800	2,455
2007-04-11	2,455	2,470	2,445	2,465	35,200	2,465
2007-04-10	2,480	2,480	2,450	2,475	43,400	2,475
2007-04-09	2,450	2,475	2,450	2,475	22,600	2,475
2007-04-06	2,435	2,445	2,415	2,435	23,400	2,435
2007-04-05	2,420	2,435	2,410	2,435	16,800	2,435
2007-04-04	2,415	2,425	2,410	2,425	19,700	2,425
2007-04-03	2,430	2,430	2,400	2,415	33,800	2,415
2007-04-02	2,455	2,480	2,435	2,440	95,700	2,440
2007-03-30	2,350	2,410	2,345	2,405	42,200	2,405
2007-03-29	2,305	2,345	2,290	2,340	52,600	2,340
2007-03-28	2,355	2,360	2,330	2,345	31,100	2,345
2007-03-27	2,335	2,355	2,310	2,340	54,200	2,340
2007-03-26	2,395	2,395	2,365	2,375	56,100	2,375
2007-03-23	2,360	2,360	2,315	2,330	65,300	2,330
2007-03-22	2,365	2,370	2,345	2,350	30,000	2,350
2007-03-20	2,360	2,365	2,325	2,330	20,500	2,330
2007-03-19	2,330	2,345	2,315	2,320	26,000	2,320
2007-03-16	2,330	2,335	2,285	2,310	32,500	2,310
2007-03-15	2,310	2,350	2,310	2,330	23,900	2,330
2007-03-14	2,350	2,350	2,305	2,305	33,400	2,305
2007-03-13	2,360	2,400	2,360	2,365	47,700	2,365
2007-03-12	2,365	2,365	2,350	2,360	90,700	2,360
2007-03-09	2,340	2,375	2,340	2,365	110,000	2,365
2007-03-08	2,320	2,370	2,310	2,370	49,800	2,370
2007-03-07	2,370	2,380	2,340	2,360	43,000	2,360
2007-03-06	2,270	2,360	2,270	2,355	65,200	2,355
2007-03-05	2,370	2,375	2,250	2,275	123,600	2,275
2007-03-02	2,425	2,450	2,395	2,420	31,600	2,420
2007-03-01	2,480	2,485	2,445	2,455	28,800	2,455
2007-02-28	2,500	2,515	2,440	2,485	82,700	2,485
2007-02-27	2,530	2,530	2,510	2,530	32,200	2,530
2007-02-26	2,550	2,555	2,510	2,520	36,800	2,520
2007-02-23	2,525	2,525	2,500	2,525	53,400	2,525
2007-02-22	2,525	2,530	2,500	2,520	54,300	2,520
2007-02-21	2,515	2,525	2,505	2,520	47,600	2,520
2007-02-20	2,540	2,540	2,515	2,530	14,500	2,530
2007-02-19	2,510	2,550	2,510	2,535	20,000	2,535
2007-02-16	2,530	2,540	2,505	2,530	18,500	2,530
2007-02-15	2,535	2,560	2,530	2,535	32,800	2,535
2007-02-14	2,600	2,600	2,525	2,530	94,900	2,530
2007-02-13	2,560	2,615	2,540	2,590	111,900	2,590
2007-02-09	2,490	2,530	2,490	2,520	141,300	2,520
2007-02-08	2,555	2,555	2,495	2,495	68,400	2,495
2007-02-07	2,585	2,590	2,550	2,560	67,300	2,560
2007-02-06	2,540	2,595	2,530	2,585	70,300	2,585
2007-02-05	2,565	2,565	2,510	2,540	47,700	2,540
2007-02-02	2,560	2,565	2,525	2,555	40,200	2,555
2007-02-01	2,545	2,570	2,535	2,570	44,600	2,570
2007-01-31	2,540	2,570	2,535	2,560	37,700	2,560
2007-01-30	2,580	2,580	2,520	2,550	73,200	2,550
2007-01-29	2,500	2,580	2,495	2,575	128,800	2,575
2007-01-26	2,500	2,515	2,495	2,505	65,200	2,505
2007-01-25	2,510	2,525	2,490	2,500	52,500	2,500
2007-01-24	2,510	2,510	2,440	2,495	94,500	2,495
2007-01-23	2,510	2,535	2,495	2,505	126,100	2,505
2007-01-22	2,490	2,535	2,485	2,535	129,100	2,535
2007-01-19	2,470	2,470	2,440	2,460	63,900	2,460
2007-01-18	2,485	2,485	2,445	2,455	103,200	2,455
2007-01-17	2,455	2,470	2,400	2,445	83,100	2,445
2007-01-16	2,395	2,495	2,395	2,475	81,000	2,475
2007-01-15	2,400	2,415	2,390	2,400	91,500	2,400
2007-01-12	2,320	2,370	2,300	2,340	100,800	2,340
2007-01-11	2,235	2,275	2,235	2,265	102,900	2,265
2007-01-10	2,295	2,305	2,210	2,220	138,800	2,220
2007-01-09	2,320	2,335	2,290	2,310	90,000	2,310
2007-01-05	2,425	2,440	2,325	2,325	74,600	2,325
2007-01-04	2,330	2,370	2,325	2,350	23,000	2,350

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 [2007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 [2007年度]