1. HOME >
  2. 株価時系列 >
  3. 6419 >
  4. 2011年

6419 (株)マースグループホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3171,3171,3121,3143,1001,314
2011-12-291,3101,3161,3071,3163,9001,316
2011-12-281,3201,3201,3051,3105,6001,310
2011-12-271,3011,3191,3011,3197,4001,319
2011-12-261,3241,3241,3081,3108,1001,310
2011-12-221,3181,3221,3111,31616,3001,316
2011-12-211,3231,3241,3101,3188,4001,318
2011-12-201,3101,3231,3101,3237,0001,323
2011-12-191,3141,3201,3061,31913,1001,319
2011-12-161,3031,3151,3001,30520,5001,305
2011-12-151,3101,3291,3101,31631,5001,316
2011-12-141,3071,3151,3051,31016,3001,310
2011-12-131,2841,3071,2831,29913,8001,299
2011-12-121,3071,3081,2931,29714,5001,297
2011-12-091,2791,3101,2711,29043,2001,290
2011-12-081,2921,2921,2671,26815,3001,268
2011-12-071,2561,2871,2561,28211,9001,282
2011-12-061,2761,2791,2601,26013,0001,260
2011-12-051,2961,2961,2811,2865,7001,286
2011-12-021,3061,3061,2841,2957,6001,295
2011-12-011,3191,3191,2771,30710,9001,307
2011-11-301,2781,3081,2781,30516,1001,305
2011-11-291,2791,2971,2741,29714,0001,297
2011-11-281,2621,2731,2591,27310,9001,273
2011-11-251,2661,2751,2631,26810,7001,268
2011-11-241,2501,2691,2461,26612,4001,266
2011-11-221,2411,2581,2401,25519,9001,255
2011-11-211,2711,2771,2441,25920,7001,259
2011-11-181,2631,2791,2631,27115,7001,271
2011-11-171,2701,2931,2621,26216,3001,262
2011-11-161,2891,2901,2701,27711,0001,277
2011-11-151,2701,2891,2701,2896,5001,289
2011-11-141,2691,2911,2691,28816,9001,288
2011-11-111,2411,2781,2411,25714,9001,257
2011-11-101,2851,2851,2521,26016,4001,260
2011-11-091,3141,3141,2831,29816,7001,298
2011-11-081,3201,3411,2691,28634,2001,286
2011-11-071,2961,3191,2831,31988,3001,319
2011-11-041,2301,2361,2281,2367,5001,236
2011-11-021,2401,2401,2201,22818,2001,228
2011-11-011,2501,2591,2381,24017,0001,240
2011-10-311,2601,2741,2521,25211,9001,252
2011-10-281,2621,2831,2521,26832,9001,268
2011-10-271,2401,2511,2201,25122,5001,251
2011-10-261,2451,2461,2211,23016,9001,230
2011-10-251,2681,2681,2411,24418,3001,244
2011-10-241,2791,2841,2601,26017,1001,260
2011-10-211,2621,2791,2601,27913,7001,279
2011-10-201,2641,2791,2531,2799,9001,279
2011-10-191,2801,2961,2621,26410,6001,264
2011-10-181,2831,2961,2751,27512,0001,275
2011-10-171,2801,3141,2801,30911,2001,309
2011-10-141,2901,2901,2761,27916,3001,279
2011-10-131,2991,3141,2921,29211,2001,292
2011-10-121,3101,3111,2921,30315,9001,303
2011-10-111,2941,3121,2941,30916,8001,309
2011-10-071,2671,2891,2671,28916,8001,289
2011-10-061,2341,2451,2231,2399,1001,239
2011-10-051,2611,2611,2181,21815,5001,218
2011-10-041,2811,2811,2451,26217,5001,262
2011-10-031,2901,3101,2661,29114,4001,291
2011-09-301,3201,3201,3001,30021,5001,300
2011-09-291,3131,3271,3031,32026,4001,320
2011-09-281,2841,3171,2841,31619,9001,316
2011-09-271,2601,2991,2501,29919,9001,299
2011-09-261,2831,2951,2511,25119,1001,251
2011-09-221,3001,3001,2671,27515,1001,275
2011-09-211,3001,3091,2911,29113,2001,291
2011-09-201,3111,3391,3001,30018,8001,300
2011-09-161,3261,3401,3041,34026,4001,340
2011-09-151,3101,3211,2981,31812,7001,318
2011-09-141,3251,3401,3011,30217,5001,302
2011-09-131,2951,3271,2951,3258,7001,325
2011-09-121,3011,3081,2991,3079,4001,307
2011-09-091,3241,3381,3171,32921,8001,329
2011-09-081,3321,3321,3121,32210,4001,322
2011-09-071,3231,3321,3101,32116,2001,321
2011-09-061,3471,3491,3121,31723,9001,317
2011-09-051,3421,3441,3351,34417,8001,344
2011-09-021,3281,3441,3131,34419,6001,344
2011-09-011,3351,3351,3231,32811,9001,328
2011-08-311,3341,3361,3151,33120,2001,331
2011-08-301,3181,3371,3091,32623,7001,326
2011-08-291,3011,3161,2941,30814,3001,308
2011-08-261,2711,3041,2711,30115,1001,301
2011-08-251,2801,3041,2791,28015,3001,280
2011-08-241,3011,3191,2701,28421,8001,284
2011-08-231,2751,3161,2751,30420,4001,304
2011-08-221,2661,2951,2611,26917,7001,269
2011-08-191,2751,2871,2681,27527,4001,275
2011-08-181,3001,3001,2811,2899,4001,289
2011-08-171,3031,3051,2871,30211,0001,302
2011-08-161,2831,3041,2831,30123,6001,301
2011-08-151,2601,2821,2591,28218,8001,282
2011-08-121,2521,2561,2501,25423,4001,254
2011-08-111,2121,2441,2101,24412,6001,244
2011-08-101,2301,2491,2271,24218,7001,242
2011-08-091,2021,2191,1911,21135,5001,211
2011-08-081,2381,2431,2211,22322,8001,223
2011-08-051,2201,2601,2201,23741,3001,237
2011-08-041,2571,2701,2561,26812,1001,268
2011-08-031,2551,2601,2501,25718,6001,257
2011-08-021,2801,2821,2581,27032,0001,270
2011-08-011,2851,3011,2821,29522,4001,295
2011-07-291,3011,3021,2841,28422,0001,284
2011-07-281,3141,3141,2961,30215,4001,302
2011-07-271,3191,3331,2951,32416,4001,324
2011-07-261,3131,3271,2951,32024,7001,320
2011-07-251,3601,3601,3271,32720,7001,327
2011-07-221,3451,3471,3401,3448,8001,344
2011-07-211,3381,3471,3361,33914,6001,339
2011-07-201,3231,3391,3231,3388,9001,338
2011-07-191,3121,3241,3121,32214,1001,322
2011-07-151,3091,3201,3031,31515,7001,315
2011-07-141,3101,3131,3011,3099,2001,309
2011-07-131,2911,3131,2911,30818,2001,308
2011-07-121,2961,3141,2921,29819,3001,298
2011-07-111,2931,3021,2931,30010,0001,300
2011-07-081,2941,2981,2921,29621,1001,296
2011-07-071,2841,2901,2841,28815,0001,288
2011-07-061,2801,2861,2731,28617,2001,286
2011-07-051,2851,2881,2811,28512,4001,285
2011-07-041,2781,2921,2781,28012,4001,280
2011-07-011,2701,2701,2611,2688,6001,268
2011-06-301,2591,2671,2591,26310,9001,263
2011-06-291,2601,2701,2471,25816,8001,258
2011-06-281,2601,2701,2601,26011,5001,260
2011-06-271,2631,2631,2471,25213,0001,252
2011-06-241,2441,2641,2441,25517,9001,255
2011-06-231,2361,2501,2361,24314,6001,243
2011-06-221,2241,2471,2231,23517,7001,235
2011-06-211,2161,2271,2131,21914,8001,219
2011-06-201,2481,2521,2161,21624,8001,216
2011-06-171,2241,2271,2021,22138,1001,221
2011-06-161,2241,2261,2161,21613,9001,216
2011-06-151,2291,2401,2291,23212,1001,232
2011-06-141,2271,2331,2261,22918,2001,229
2011-06-131,2331,2361,2291,23313,6001,233
2011-06-101,2411,2601,2381,23827,8001,238
2011-06-091,2541,2571,2391,24520,6001,245
2011-06-081,2621,2681,2521,25510,0001,255
2011-06-071,2661,2711,2571,2628,4001,262
2011-06-061,2621,2671,2531,26714,5001,267
2011-06-031,2671,2881,2631,26521,1001,265
2011-06-021,2801,2801,2641,27217,5001,272
2011-06-011,2751,2921,2751,28814,8001,288
2011-05-311,2621,2771,2601,27518,6001,275
2011-05-301,2611,2701,2501,26516,7001,265
2011-05-271,2701,2761,2611,26315,7001,263
2011-05-261,2741,2891,2721,28420,7001,284
2011-05-251,2941,2941,2721,27414,0001,274
2011-05-241,2901,2991,2741,27615,2001,276
2011-05-231,3151,3151,2831,29020,5001,290
2011-05-201,3061,3091,2981,30115,6001,301
2011-05-191,3061,3161,2831,29422,1001,294
2011-05-181,2921,3061,2811,30327,6001,303
2011-05-171,2611,2911,2611,28931,1001,289
2011-05-161,2521,2711,2521,25724,4001,257
2011-05-131,2791,2901,2601,26435,6001,264
2011-05-121,3251,3251,2761,27699,1001,276
2011-05-111,3451,3691,3341,33526,0001,335
2011-05-101,3301,3441,3231,33822,8001,338
2011-05-091,3311,3411,3121,31829,2001,318
2011-05-061,3251,3391,3221,33116,5001,331
2011-05-021,3291,3431,3221,33419,7001,334
2011-04-281,3111,3201,3061,31827,6001,318
2011-04-271,3211,3301,3111,31227,1001,312
2011-04-261,3271,3271,3131,32116,2001,321
2011-04-251,3191,3241,3151,31814,1001,318
2011-04-221,3141,3271,3051,31228,6001,312
2011-04-211,3381,3381,3081,31528,8001,315
2011-04-201,3271,3321,3171,32617,3001,326
2011-04-191,3161,3361,3071,32827,8001,328
2011-04-181,3221,3281,3161,31817,1001,318
2011-04-151,3391,3391,3241,3249,7001,324
2011-04-141,3241,3461,3161,34024,3001,340
2011-04-131,3051,3261,3051,32020,1001,320
2011-04-121,3131,3311,3081,31129,7001,311
2011-04-111,3421,3421,3241,33823,5001,338
2011-04-081,3141,3591,3011,35550,2001,355
2011-04-071,3201,3201,2911,31024,2001,310
2011-04-061,3281,3281,2861,30643,7001,306
2011-04-051,3571,3571,3151,32251,4001,322
2011-04-041,3871,3961,3551,35742,0001,357
2011-04-011,4021,4201,3811,38740,0001,387
2011-03-311,3801,4241,3801,41258,4001,412
2011-03-301,3741,3851,3661,38573,2001,385
2011-03-291,3701,4201,3641,40475,2001,404
2011-03-281,4301,4321,4151,424212,3001,424
2011-03-251,4451,4451,4231,42438,1001,424
2011-03-241,4341,4601,4041,41655,5001,416
2011-03-231,4761,4781,4201,43357,5001,433
2011-03-221,4061,4551,4061,44661,6001,446
2011-03-181,3151,3651,3151,33652,0001,336
2011-03-171,2001,3381,1951,31585,9001,315
2011-03-161,2081,2791,1901,25896,9001,258
2011-03-151,3001,3041,0131,130142,3001,130
2011-03-141,2801,3901,2501,313122,8001,313
2011-03-111,5541,5761,5521,56264,7001,562
2011-03-101,6231,6231,5851,59161,8001,591
2011-03-091,6321,6391,6231,62332,4001,623
2011-03-081,6281,6311,6251,62725,9001,627
2011-03-071,6261,6311,6111,62745,4001,627
2011-03-041,6381,6391,6211,62435,5001,624
2011-03-031,5961,6301,5951,62345,3001,623
2011-03-021,5961,6201,5961,59756,4001,597
2011-03-011,6031,6251,6031,62156,8001,621
2011-02-281,5501,5931,5401,59388,5001,593
2011-02-251,5051,5351,5021,53254,0001,532
2011-02-241,5281,5321,5141,51657,4001,516
2011-02-231,5241,5401,5201,52559,2001,525
2011-02-221,5321,5381,5251,52933,8001,529
2011-02-211,5241,5331,5241,53125,2001,531
2011-02-181,5271,5271,5151,52319,0001,523
2011-02-171,5201,5291,5121,52836,4001,528
2011-02-161,5201,5291,5141,51424,8001,514
2011-02-151,5011,5261,4991,51940,6001,519
2011-02-141,5001,5051,4981,50020,0001,500
2011-02-101,4931,4981,4881,49118,8001,491
2011-02-091,4841,4981,4841,49530,1001,495
2011-02-081,4781,4881,4741,48233,6001,482
2011-02-071,4681,4761,4621,46748,4001,467
2011-02-041,4321,4521,4311,44940,4001,449
2011-02-031,4301,4451,4221,42936,9001,429
2011-02-021,4221,4561,4221,42558,0001,425
2011-02-011,4251,4291,4171,42123,4001,421
2011-01-311,4231,4301,4111,42425,4001,424
2011-01-281,4501,4501,4301,43141,1001,431
2011-01-271,4441,4501,4421,44921,2001,449
2011-01-261,4361,4491,4361,44428,7001,444
2011-01-251,4461,4561,4301,44560,8001,445
2011-01-241,4411,4561,4321,44435,7001,444
2011-01-211,4701,4751,4401,44856,0001,448
2011-01-201,4751,4771,4681,47026,6001,470
2011-01-191,4901,4901,4721,48541,1001,485
2011-01-181,5001,5001,4881,49326,8001,493
2011-01-171,5111,5151,4941,50132,3001,501
2011-01-141,5141,5161,5031,50731,1001,507
2011-01-131,5201,5201,5011,51123,1001,511
2011-01-121,5231,5271,4971,49849,3001,498
2011-01-111,5041,5211,4991,51054,3001,510
2011-01-071,4741,4971,4741,49062,3001,490
2011-01-061,4631,4701,4571,46732,6001,467
2011-01-051,4701,4701,4541,45422,8001,454
2011-01-041,4441,4661,4401,45440,8001,454

分割・併合履歴 ： [2004-07-27]1株→2株