6419 (株)マースグループホールディングスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	3,020	3,050	3,000	3,030	28,400	3,030
2008-12-29	2,930	3,030	2,905	3,030	34,200	3,030
2008-12-26	2,960	2,960	2,920	2,960	38,100	2,960
2008-12-25	2,975	2,980	2,930	2,940	38,200	2,940
2008-12-24	2,915	3,050	2,880	2,985	138,300	2,985
2008-12-22	2,855	2,900	2,855	2,890	59,900	2,890
2008-12-19	2,990	2,990	2,895	2,895	89,200	2,895
2008-12-18	2,825	2,990	2,805	2,970	173,000	2,970
2008-12-17	2,850	2,875	2,730	2,810	121,200	2,810
2008-12-16	2,760	2,815	2,690	2,810	147,200	2,810
2008-12-15	2,590	2,735	2,590	2,720	110,000	2,720
2008-12-12	2,650	2,660	2,560	2,595	70,400	2,595
2008-12-11	2,650	2,685	2,615	2,650	88,900	2,650
2008-12-10	2,610	2,745	2,575	2,655	118,900	2,655
2008-12-09	2,690	2,780	2,630	2,630	68,600	2,630
2008-12-08	2,730	2,755	2,620	2,730	99,100	2,730
2008-12-05	2,600	2,785	2,590	2,730	149,700	2,730
2008-12-04	2,540	2,600	2,520	2,600	83,700	2,600
2008-12-03	2,535	2,535	2,485	2,535	35,700	2,535
2008-12-02	2,505	2,535	2,470	2,480	63,600	2,480
2008-12-01	2,585	2,590	2,525	2,545	94,800	2,545
2008-11-28	2,525	2,600	2,495	2,600	154,800	2,600
2008-11-27	2,440	2,515	2,430	2,490	155,900	2,490
2008-11-26	2,395	2,475	2,385	2,445	125,200	2,445
2008-11-25	2,285	2,435	2,250	2,430	152,000	2,430
2008-11-21	2,090	2,395	2,085	2,360	194,400	2,360
2008-11-20	2,115	2,235	2,075	2,115	63,900	2,115
2008-11-19	2,185	2,200	2,065	2,155	61,500	2,155
2008-11-18	2,210	2,210	2,115	2,145	55,700	2,145
2008-11-17	2,045	2,245	2,025	2,210	105,200	2,210
2008-11-14	2,075	2,115	2,035	2,055	73,000	2,055
2008-11-13	2,055	2,085	2,015	2,030	80,500	2,030
2008-11-12	2,095	2,125	2,075	2,095	37,000	2,095
2008-11-11	2,125	2,225	2,080	2,135	42,500	2,135
2008-11-10	2,220	2,265	2,115	2,160	60,100	2,160
2008-11-07	2,150	2,300	2,125	2,210	64,600	2,210
2008-11-06	2,280	2,365	2,225	2,225	67,600	2,225
2008-11-05	2,250	2,395	2,250	2,395	125,100	2,395
2008-11-04	2,065	2,240	2,055	2,225	112,800	2,225
2008-10-31	1,975	2,090	1,945	2,025	122,600	2,025
2008-10-30	2,010	2,130	1,950	2,015	191,900	2,015
2008-10-29	2,240	2,240	1,950	2,050	163,500	2,050
2008-10-28	1,893	2,130	1,857	2,130	126,700	2,130
2008-10-27	2,010	2,065	1,901	1,910	175,500	1,910
2008-10-24	2,165	2,185	2,040	2,050	114,700	2,050
2008-10-23	2,210	2,210	2,120	2,205	123,200	2,205
2008-10-22	2,320	2,320	2,235	2,250	94,600	2,250
2008-10-21	2,455	2,470	2,325	2,360	138,100	2,360
2008-10-20	2,460	2,460	2,360	2,435	106,500	2,435
2008-10-17	2,420	2,480	2,375	2,430	138,600	2,430
2008-10-16	2,360	2,455	2,315	2,410	203,200	2,410
2008-10-15	2,235	2,460	2,235	2,440	240,700	2,440
2008-10-14	2,170	2,280	2,120	2,280	142,400	2,280
2008-10-10	1,910	2,035	1,893	1,980	204,400	1,980
2008-10-09	1,900	2,100	1,900	2,000	198,500	2,000
2008-10-08	2,095	2,100	1,921	1,949	251,500	1,949
2008-10-07	2,250	2,260	2,085	2,135	189,400	2,135
2008-10-06	2,350	2,360	2,230	2,270	105,300	2,270
2008-10-03	2,350	2,380	2,275	2,340	112,400	2,340
2008-10-02	2,270	2,345	2,255	2,335	75,100	2,335
2008-10-01	2,290	2,305	2,260	2,280	45,800	2,280
2008-09-30	2,165	2,250	2,160	2,250	68,100	2,250
2008-09-29	2,205	2,265	2,205	2,230	54,200	2,230
2008-09-26	2,250	2,275	2,185	2,190	80,700	2,190
2008-09-25	2,235	2,280	2,230	2,255	52,700	2,255
2008-09-24	2,250	2,300	2,250	2,280	52,900	2,280
2008-09-22	2,390	2,390	2,320	2,320	72,800	2,320
2008-09-19	2,250	2,380	2,230	2,310	212,700	2,310
2008-09-18	2,300	2,410	2,300	2,365	204,400	2,365
2008-09-17	2,450	2,460	2,295	2,415	506,300	2,415
2008-09-16	2,115	2,190	2,100	2,130	160,500	2,130
2008-09-12	2,125	2,190	2,090	2,190	120,100	2,190
2008-09-11	2,085	2,120	2,085	2,105	143,700	2,105
2008-09-10	2,100	2,170	2,080	2,125	150,700	2,125
2008-09-09	2,250	2,280	2,030	2,095	398,700	2,095
2008-09-08	2,345	2,380	2,310	2,330	90,000	2,330
2008-09-05	2,310	2,360	2,290	2,345	96,200	2,345
2008-09-04	2,300	2,360	2,300	2,340	123,700	2,340
2008-09-03	2,205	2,295	2,205	2,295	93,700	2,295
2008-09-02	2,225	2,255	2,195	2,215	161,200	2,215
2008-09-01	2,200	2,280	2,190	2,265	145,500	2,265
2008-08-29	2,335	2,380	2,260	2,275	204,300	2,275
2008-08-28	2,235	2,315	2,230	2,295	230,600	2,295
2008-08-27	2,200	2,205	2,150	2,195	96,300	2,195
2008-08-26	2,105	2,225	2,100	2,205	204,900	2,205
2008-08-25	2,045	2,105	2,045	2,105	128,200	2,105
2008-08-22	2,000	2,025	1,990	2,025	60,700	2,025
2008-08-21	2,000	2,030	1,990	2,020	84,500	2,020
2008-08-20	1,992	2,040	1,977	2,040	107,700	2,040
2008-08-19	1,970	2,010	1,955	1,995	105,700	1,995
2008-08-18	2,015	2,030	1,988	2,010	130,300	2,010
2008-08-15	1,880	2,025	1,880	2,005	200,300	2,005
2008-08-14	1,833	1,887	1,803	1,880	113,700	1,880
2008-08-13	1,788	1,834	1,741	1,817	133,400	1,817
2008-08-12	1,856	1,895	1,813	1,818	108,800	1,818
2008-08-11	1,800	1,865	1,800	1,858	98,900	1,858
2008-08-08	1,716	1,840	1,716	1,802	166,900	1,802
2008-08-07	1,665	1,729	1,665	1,716	194,100	1,716
2008-08-06	1,578	1,638	1,563	1,638	146,000	1,638
2008-08-05	1,463	1,463	1,422	1,438	59,200	1,438
2008-08-04	1,448	1,478	1,442	1,443	62,200	1,443
2008-08-01	1,501	1,501	1,448	1,456	89,600	1,456
2008-07-31	1,552	1,562	1,501	1,505	52,800	1,505
2008-07-30	1,530	1,539	1,507	1,530	47,200	1,530
2008-07-29	1,541	1,544	1,487	1,497	105,600	1,497
2008-07-28	1,592	1,601	1,526	1,540	76,500	1,540
2008-07-25	1,585	1,605	1,553	1,560	71,700	1,560
2008-07-24	1,610	1,618	1,551	1,615	66,400	1,615
2008-07-23	1,535	1,597	1,524	1,585	65,000	1,585
2008-07-22	1,470	1,529	1,446	1,521	76,500	1,521
2008-07-18	1,540	1,540	1,463	1,476	78,400	1,476
2008-07-17	1,502	1,515	1,488	1,510	33,800	1,510
2008-07-16	1,481	1,494	1,473	1,482	27,000	1,482
2008-07-15	1,501	1,514	1,475	1,497	178,100	1,497
2008-07-14	1,505	1,585	1,500	1,502	45,200	1,502
2008-07-11	1,525	1,536	1,499	1,509	50,500	1,509
2008-07-10	1,474	1,520	1,474	1,507	87,900	1,507
2008-07-09	1,535	1,565	1,500	1,502	67,000	1,502
2008-07-08	1,606	1,606	1,511	1,516	114,700	1,516
2008-07-07	1,621	1,634	1,574	1,619	52,700	1,619
2008-07-04	1,644	1,644	1,603	1,622	55,800	1,622
2008-07-03	1,636	1,640	1,600	1,635	77,000	1,635
2008-07-02	1,609	1,643	1,585	1,634	134,900	1,634
2008-07-01	1,604	1,644	1,591	1,608	102,200	1,608
2008-06-30	1,548	1,587	1,545	1,560	52,100	1,560
2008-06-27	1,580	1,585	1,544	1,551	59,900	1,551
2008-06-26	1,567	1,611	1,551	1,600	111,100	1,600
2008-06-25	1,580	1,587	1,541	1,563	67,800	1,563
2008-06-24	1,519	1,559	1,519	1,531	52,500	1,531
2008-06-23	1,536	1,544	1,517	1,532	64,400	1,532
2008-06-20	1,560	1,580	1,538	1,548	104,800	1,548
2008-06-19	1,586	1,588	1,552	1,555	142,100	1,555
2008-06-18	1,591	1,624	1,565	1,584	107,400	1,584
2008-06-17	1,632	1,658	1,603	1,611	112,500	1,611
2008-06-16	1,615	1,635	1,550	1,631	210,800	1,631
2008-06-13	1,661	1,666	1,614	1,615	141,600	1,615
2008-06-12	1,680	1,710	1,662	1,682	93,700	1,682
2008-06-11	1,707	1,746	1,700	1,710	69,000	1,710
2008-06-10	1,860	1,860	1,726	1,728	182,800	1,728
2008-06-09	1,800	1,884	1,752	1,862	171,600	1,862
2008-06-06	1,800	1,865	1,798	1,811	205,000	1,811
2008-06-05	1,720	1,766	1,705	1,758	123,700	1,758
2008-06-04	1,672	1,722	1,662	1,710	120,700	1,710
2008-06-03	1,723	1,728	1,664	1,664	115,600	1,664
2008-06-02	1,756	1,756	1,719	1,730	80,700	1,730
2008-05-30	1,759	1,793	1,759	1,783	77,600	1,783
2008-05-29	1,791	1,818	1,763	1,770	59,500	1,770
2008-05-28	1,835	1,862	1,789	1,791	82,400	1,791
2008-05-27	1,828	1,889	1,828	1,865	69,400	1,865
2008-05-26	1,958	1,964	1,845	1,854	82,500	1,854
2008-05-23	1,950	1,995	1,939	1,958	93,800	1,958
2008-05-22	1,914	1,977	1,912	1,966	70,900	1,966
2008-05-21	1,899	1,932	1,899	1,915	73,700	1,915
2008-05-20	1,900	1,953	1,890	1,937	77,000	1,937
2008-05-19	1,961	1,976	1,914	1,928	134,600	1,928
2008-05-16	1,949	2,020	1,949	1,966	173,300	1,966
2008-05-15	2,000	2,025	1,930	1,948	279,600	1,948
2008-05-14	2,145	2,150	2,070	2,095	74,900	2,095
2008-05-13	2,100	2,130	2,020	2,125	87,200	2,125
2008-05-12	2,040	2,080	2,025	2,080	36,600	2,080
2008-05-09	2,125	2,125	2,045	2,055	74,400	2,055
2008-05-08	2,080	2,165	2,070	2,120	103,500	2,120
2008-05-07	2,030	2,080	2,030	2,070	67,700	2,070
2008-05-02	1,997	2,030	1,996	2,025	128,700	2,025
2008-05-01	1,870	1,933	1,870	1,922	91,000	1,922
2008-04-30	1,860	1,868	1,849	1,862	73,400	1,862
2008-04-28	1,835	1,883	1,834	1,873	42,400	1,873
2008-04-25	1,823	1,837	1,813	1,834	39,300	1,834
2008-04-24	1,841	1,850	1,815	1,823	39,800	1,823
2008-04-23	1,837	1,860	1,821	1,850	25,200	1,850
2008-04-22	1,830	1,875	1,828	1,836	36,200	1,836
2008-04-21	1,932	1,932	1,835	1,842	44,000	1,842
2008-04-18	1,892	1,899	1,820	1,876	63,100	1,876
2008-04-17	1,940	1,948	1,892	1,912	141,100	1,912
2008-04-16	1,902	1,949	1,890	1,922	46,700	1,922
2008-04-15	1,956	1,956	1,835	1,910	137,200	1,910
2008-04-14	1,844	1,966	1,835	1,962	143,100	1,962
2008-04-11	1,838	1,872	1,825	1,865	104,100	1,865
2008-04-10	1,741	1,820	1,740	1,818	114,500	1,818
2008-04-09	1,745	1,759	1,734	1,759	60,900	1,759
2008-04-08	1,741	1,773	1,720	1,745	71,400	1,745
2008-04-07	1,703	1,764	1,703	1,746	37,500	1,746
2008-04-04	1,725	1,750	1,699	1,733	52,600	1,733
2008-04-03	1,724	1,740	1,719	1,730	41,500	1,730
2008-04-02	1,695	1,748	1,690	1,745	104,500	1,745
2008-04-01	1,667	1,697	1,646	1,673	84,200	1,673
2008-03-31	1,660	1,685	1,632	1,666	153,200	1,666
2008-03-28	1,691	1,695	1,660	1,688	37,700	1,688
2008-03-27	1,611	1,692	1,596	1,686	179,700	1,686
2008-03-26	1,639	1,673	1,626	1,641	71,600	1,641
2008-03-25	1,684	1,694	1,672	1,690	107,600	1,690
2008-03-24	1,703	1,710	1,672	1,672	65,100	1,672
2008-03-21	1,689	1,711	1,681	1,699	122,400	1,699
2008-03-19	1,695	1,709	1,635	1,695	84,600	1,695
2008-03-18	1,607	1,655	1,596	1,654	94,700	1,654
2008-03-17	1,612	1,629	1,583	1,616	56,800	1,616
2008-03-14	1,697	1,712	1,657	1,664	138,500	1,664
2008-03-13	1,728	1,777	1,700	1,720	181,600	1,720
2008-03-12	1,764	1,780	1,738	1,750	110,300	1,750
2008-03-11	1,660	1,715	1,655	1,710	173,400	1,710
2008-03-10	1,736	1,743	1,650	1,690	154,700	1,690
2008-03-07	1,724	1,746	1,714	1,735	276,800	1,735
2008-03-06	1,700	1,802	1,700	1,784	436,600	1,784
2008-03-05	1,721	1,760	1,662	1,707	270,300	1,707
2008-03-04	1,660	1,737	1,625	1,714	557,300	1,714
2008-03-03	1,630	1,658	1,620	1,638	147,200	1,638
2008-02-29	1,669	1,679	1,643	1,679	139,200	1,679
2008-02-28	1,573	1,681	1,572	1,677	172,500	1,677
2008-02-27	1,566	1,600	1,566	1,574	94,000	1,574
2008-02-26	1,624	1,632	1,555	1,563	144,500	1,563
2008-02-25	1,640	1,655	1,617	1,632	93,100	1,632
2008-02-22	1,605	1,635	1,605	1,633	90,300	1,633
2008-02-21	1,620	1,645	1,608	1,627	126,000	1,627
2008-02-20	1,632	1,645	1,606	1,607	129,500	1,607
2008-02-19	1,679	1,684	1,640	1,661	78,800	1,661
2008-02-18	1,668	1,699	1,647	1,654	110,500	1,654
2008-02-15	1,624	1,677	1,605	1,675	181,400	1,675
2008-02-14	1,645	1,689	1,636	1,679	161,800	1,679
2008-02-13	1,676	1,676	1,620	1,624	156,200	1,624
2008-02-12	1,641	1,668	1,615	1,638	163,600	1,638
2008-02-08	1,631	1,658	1,613	1,643	231,600	1,643
2008-02-07	1,588	1,676	1,588	1,661	343,200	1,661
2008-02-06	1,600	1,625	1,576	1,582	202,300	1,582
2008-02-05	1,665	1,685	1,650	1,674	198,300	1,674
2008-02-04	1,665	1,697	1,652	1,667	312,400	1,667
2008-02-01	1,684	1,710	1,630	1,661	390,000	1,661
2008-01-31	1,555	1,693	1,550	1,684	438,700	1,684
2008-01-30	1,496	1,568	1,461	1,564	452,500	1,564
2008-01-29	1,345	1,510	1,345	1,495	639,100	1,495
2008-01-28	1,314	1,370	1,312	1,354	567,900	1,354
2008-01-25	1,169	1,196	1,141	1,194	136,000	1,194
2008-01-24	1,061	1,141	1,060	1,137	185,200	1,137
2008-01-23	1,043	1,067	1,032	1,056	127,800	1,056
2008-01-22	1,048	1,048	1,010	1,030	243,100	1,030
2008-01-21	1,052	1,128	1,052	1,093	326,900	1,093
2008-01-18	1,002	1,062	999	1,048	285,400	1,048
2008-01-17	1,041	1,112	1,041	1,082	230,300	1,082
2008-01-16	1,058	1,087	1,036	1,038	177,500	1,038
2008-01-15	1,158	1,158	1,112	1,118	180,200	1,118
2008-01-11	1,157	1,169	1,121	1,142	244,800	1,142
2008-01-10	1,175	1,175	1,149	1,154	192,100	1,154
2008-01-09	1,139	1,167	1,121	1,155	187,300	1,155
2008-01-08	1,181	1,192	1,163	1,177	198,700	1,177
2008-01-07	1,160	1,185	1,115	1,175	264,800	1,175
2008-01-04	1,270	1,272	1,146	1,164	234,900	1,164

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 [2008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 [2008年度]