6419 (株)マースグループホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7251,7301,7161,72755,1001,727
2012-12-271,7281,7331,7201,72555,3001,725
2012-12-261,7211,7291,7111,72539,6001,725
2012-12-251,7351,7361,7151,71539,9001,715
2012-12-211,7211,7401,7121,71564,4001,715
2012-12-201,7301,7301,7101,71780,6001,717
2012-12-191,7271,7351,7141,73061,1001,730
2012-12-181,7071,7251,7041,71868,3001,718
2012-12-171,7251,7301,7041,70980,1001,709
2012-12-141,7341,7461,7041,709186,3001,709
2012-12-131,7711,7751,7531,75687,1001,756
2012-12-121,7631,7761,7581,76085,0001,760
2012-12-111,7741,7831,7611,76363,9001,763
2012-12-101,7771,7871,7701,77530,0001,775
2012-12-071,7871,7871,7711,77441,5001,774
2012-12-061,7911,7931,7781,78246,2001,782
2012-12-051,7771,7951,7771,78531,4001,785
2012-12-041,7661,7971,7601,79336,5001,793
2012-12-031,7851,7911,7671,76755,6001,767
2012-11-301,8191,8271,7801,783100,4001,783
2012-11-291,7731,8311,7721,819124,6001,819
2012-11-281,7711,7921,7591,76972,3001,769
2012-11-271,7651,7891,7491,760115,8001,760
2012-11-261,7801,7801,7631,76585,8001,765
2012-11-221,7631,7731,7541,75676,9001,756
2012-11-211,8091,8091,7561,763173,7001,763
2012-11-201,8131,8351,7951,818115,2001,818
2012-11-191,7501,8171,7501,783114,6001,783
2012-11-161,7981,7981,7281,743196,1001,743
2012-11-151,8341,8361,7901,802196,9001,802
2012-11-141,8921,8921,8301,841180,9001,841
2012-11-131,8961,9291,8801,918158,1001,918
2012-11-121,8351,9291,8261,881149,0001,881
2012-11-091,7871,8401,7841,83591,3001,835
2012-11-081,8421,8421,7691,787126,7001,787
2012-11-071,7901,8631,7901,860136,9001,860
2012-11-061,8121,8131,7871,79053,9001,790
2012-11-051,8521,8661,7951,815130,4001,815
2012-11-021,9101,9301,8531,86194,6001,861
2012-11-011,9231,9301,8761,92846,4001,928
2012-10-311,8891,9371,8711,90244,6001,902
2012-10-301,9411,9411,8891,88967,5001,889
2012-10-291,9321,9591,9301,94323,0001,943
2012-10-261,9421,9641,9171,92646,7001,926
2012-10-251,9021,9491,8901,94361,5001,943
2012-10-241,9171,9461,9001,90682,3001,906
2012-10-231,9922,0291,9521,95790,0001,957
2012-10-221,9992,0221,9802,00845,6002,008
2012-10-192,0002,0341,9982,02631,3002,026
2012-10-182,0232,0241,9942,00156,0002,001
2012-10-172,0002,0512,0002,03536,1002,035
2012-10-161,9511,9931,9501,98158,7001,981
2012-10-151,9961,9961,9461,95553,3001,955
2012-10-122,0082,0481,9952,00428,7002,004
2012-10-112,0262,0322,0002,00240,3002,002
2012-10-102,0822,0882,0402,05447,3002,054
2012-10-092,0802,1052,0562,10166,5002,101
2012-10-052,0112,0962,0112,08761,3002,087
2012-10-041,9922,0181,9922,00425,9002,004
2012-10-032,0502,0501,9901,99254,8001,992
2012-10-022,0702,0952,0702,07750,4002,077
2012-10-012,0402,0632,0112,06333,2002,063
2012-09-282,0512,0642,0032,04443,4002,044
2012-09-272,0342,0612,0132,03841,5002,038
2012-09-262,0842,0852,0442,06158,6002,061
2012-09-252,0592,1192,0582,11990,6002,119
2012-09-241,9772,0651,9772,05497,0002,054
2012-09-211,9332,0001,9331,97065,3001,970
2012-09-201,9061,9661,9051,95565,2001,955
2012-09-191,9731,9791,9081,91468,0001,914
2012-09-181,9601,9881,9541,97238,1001,972
2012-09-142,0202,0301,9621,96352,9001,963
2012-09-132,0192,0302,0042,01030,0002,010
2012-09-122,0252,0302,0152,02360,8002,023
2012-09-112,0112,0341,9582,02576,2002,025
2012-09-101,9272,0131,9212,011108,8002,011
2012-09-071,8971,9251,8951,91358,9001,913
2012-09-061,8691,8961,8551,89528,7001,895
2012-09-051,8741,8881,8531,86529,4001,865
2012-09-041,8751,8801,8521,87432,1001,874
2012-09-031,8791,9001,8761,87928,0001,879
2012-08-311,8621,8971,8501,87538,1001,875
2012-08-301,8891,8951,8711,88219,3001,882
2012-08-291,8391,9001,8361,89440,0001,894
2012-08-281,8821,8861,8321,84133,8001,841
2012-08-271,8891,9041,8751,87829,2001,878
2012-08-241,8431,9021,8421,88534,2001,885
2012-08-231,8701,8761,8461,85327,6001,853
2012-08-221,8931,8931,8561,88335,9001,883
2012-08-211,8461,9061,8461,89349,9001,893
2012-08-201,8981,8981,8461,84627,1001,846
2012-08-171,8611,8921,8461,89045,4001,890
2012-08-161,8801,9081,8561,86056,1001,860
2012-08-151,8691,8791,8591,87964,4001,879
2012-08-141,8561,8791,8531,87392,9001,873
2012-08-131,8501,8551,8381,85351,6001,853
2012-08-101,8051,8331,7951,81434,7001,814
2012-08-091,8041,8181,7761,79935,3001,799
2012-08-081,8011,8351,7701,81164,9001,811
2012-08-071,8281,8531,7901,841104,3001,841
2012-08-061,7561,7711,7371,74865,4001,748
2012-08-031,8031,8061,7541,75622,9001,756
2012-08-021,8001,8351,7931,82747,2001,827
2012-08-011,7851,8001,7651,78016,1001,780
2012-07-311,7631,8051,7381,78453,1001,784
2012-07-301,7691,7691,7211,72822,8001,728
2012-07-271,7171,7701,7171,76955,5001,769
2012-07-261,6801,7011,6501,70038,1001,700
2012-07-251,7461,7461,6821,68942,3001,689
2012-07-241,7071,7391,7071,72966,9001,729
2012-07-231,7331,7371,7081,70824,7001,708
2012-07-201,7501,7631,7261,74429,7001,744
2012-07-191,7161,7611,7161,75038,5001,750
2012-07-181,7161,7351,7021,70528,8001,705
2012-07-171,7281,7311,6961,71642,0001,716
2012-07-131,7301,7311,7011,71056,1001,710
2012-07-121,7571,7731,6901,73249,7001,732
2012-07-111,7071,7641,7071,75942,0001,759
2012-07-101,7601,7601,7011,70748,3001,707
2012-07-091,7541,7661,7151,731106,0001,731
2012-07-061,7531,7601,7221,73753,0001,737
2012-07-051,7901,8001,7331,74653,7001,746
2012-07-041,7831,7881,7581,78530,8001,785
2012-07-031,7451,7881,7441,77929,3001,779
2012-07-021,8001,8001,7261,72849,8001,728
2012-06-291,7011,7581,6791,75824,9001,758
2012-06-281,6801,7121,6721,70024,3001,700
2012-06-271,6731,6861,6531,66936,8001,669
2012-06-261,7081,7211,6651,66842,5001,668
2012-06-251,7241,7391,7001,72935,1001,729
2012-06-221,7261,7301,6961,71420,0001,714
2012-06-211,7151,7481,6921,74441,8001,744
2012-06-201,6691,7331,6601,71457,1001,714
2012-06-191,6961,6961,6431,65425,8001,654
2012-06-181,6631,6991,6561,69733,0001,697
2012-06-151,5901,6631,5901,66146,0001,661
2012-06-141,6271,6301,5731,60036,0001,600
2012-06-131,5681,6281,5661,61930,2001,619
2012-06-121,6001,6111,5761,58028,7001,580
2012-06-111,6111,6451,6041,60813,3001,608
2012-06-081,6431,6441,6061,61128,1001,611
2012-06-071,6421,6581,6251,63840,9001,638
2012-06-061,5971,6461,5951,63233,9001,632
2012-06-051,6441,6561,5821,59642,6001,596
2012-06-041,6691,7011,6501,65614,7001,656
2012-06-011,7231,7491,7061,70820,5001,708
2012-05-311,6451,7591,6351,75942,3001,759
2012-05-301,6381,6911,6361,68522,4001,685
2012-05-291,6421,6431,6211,63616,2001,636
2012-05-281,6571,6731,6351,64223,7001,642
2012-05-251,7361,7361,6771,68826,4001,688
2012-05-241,6901,7371,6901,73528,5001,735
2012-05-231,7211,7231,6931,69924,8001,699
2012-05-221,7081,7451,6951,72143,3001,721
2012-05-211,6471,7091,6461,70848,7001,708
2012-05-181,5761,6241,5761,60837,9001,608
2012-05-171,6571,6741,6321,65657,8001,656
2012-05-161,5441,6681,5441,65775,5001,657
2012-05-151,6161,6161,4501,54780,4001,547
2012-05-141,7511,7731,6291,63352,4001,633
2012-05-111,7871,8121,7831,80250,8001,802
2012-05-101,8101,8131,7811,79528,9001,795
2012-05-091,8151,8291,8051,82934,4001,829
2012-05-081,7991,8431,7951,82645,1001,826
2012-05-071,7831,8081,7791,79835,5001,798
2012-05-021,8051,8261,8001,82325,8001,823
2012-05-011,8211,8411,8041,80952,1001,809
2012-04-271,8391,8391,7771,81867,4001,818
2012-04-261,8801,8801,8311,83634,2001,836
2012-04-251,8891,8941,8721,88070,0001,880
2012-04-241,8601,8861,8581,88673,7001,886
2012-04-231,8401,8751,8381,872112,5001,872
2012-04-201,8161,8361,8141,83432,5001,834
2012-04-191,8211,8211,8141,81712,4001,817
2012-04-181,8161,8251,8121,82532,8001,825
2012-04-171,8181,8181,8101,81520,5001,815
2012-04-161,8241,8241,8081,81829,8001,818
2012-04-131,8261,8271,8001,82432,6001,824
2012-04-121,7911,8251,7801,81559,1001,815
2012-04-111,7801,7941,7801,78949,4001,789
2012-04-101,8301,8301,8101,82049,7001,820
2012-04-091,7851,8351,7801,82978,0001,829
2012-04-061,7701,7951,7661,79435,0001,794
2012-04-051,7761,7961,7691,78033,7001,780
2012-04-041,8001,8301,8001,81682,8001,816
2012-04-031,8001,8061,7401,80074,7001,800
2012-04-021,8301,8301,7891,80943,1001,809
2012-03-301,7901,8351,7841,83592,7001,835
2012-03-291,7821,7901,7711,78856,0001,788
2012-03-281,7201,7951,7151,783146,9001,783
2012-03-271,7191,7361,7131,734131,7001,734
2012-03-261,6951,6961,6811,68777,8001,687
2012-03-231,6361,6961,6201,695106,1001,695
2012-03-221,5981,6741,5961,66975,8001,669
2012-03-211,5921,6071,5921,59739,4001,597
2012-03-191,5711,6141,5711,59357,3001,593
2012-03-161,5801,5921,5671,57841,6001,578
2012-03-151,5811,5911,5811,58226,0001,582
2012-03-141,5961,5981,5891,59223,9001,592
2012-03-131,5841,5981,5841,58520,9001,585
2012-03-121,5871,5911,5771,58422,3001,584
2012-03-091,6001,6001,5791,58652,1001,586
2012-03-081,5651,5761,5601,57132,6001,571
2012-03-071,5401,5621,5331,56220,0001,562
2012-03-061,5471,5701,5271,55644,9001,556
2012-03-051,5271,5521,5261,53837,3001,538
2012-03-021,5151,5351,5011,53028,6001,530
2012-03-011,5321,5481,5121,51523,5001,515
2012-02-291,5251,5551,5141,55589,4001,555
2012-02-281,4581,5151,4581,51439,8001,514
2012-02-271,4611,4681,4551,45821,9001,458
2012-02-241,4391,4541,4391,45017,1001,450
2012-02-231,4481,4481,4311,43937,4001,439
2012-02-221,4481,4501,4421,44819,2001,448
2012-02-211,4481,4591,4411,44714,3001,447
2012-02-201,4391,4571,4391,44727,1001,447
2012-02-171,4431,4441,4351,43847,9001,438
2012-02-161,4381,4381,4261,43527,2001,435
2012-02-151,4231,4261,4151,42217,5001,422
2012-02-141,4251,4251,3991,42126,0001,421
2012-02-131,4161,4421,4161,44232,8001,442
2012-02-101,4131,4131,4001,4116,8001,411
2012-02-091,4051,4121,3831,4067,7001,406
2012-02-081,3991,4051,3951,4056,5001,405
2012-02-071,4051,4051,3931,3934,9001,393
2012-02-061,4051,4181,3901,40511,9001,405
2012-02-031,3901,4051,3871,40114,2001,401
2012-02-021,4021,4021,3871,3906,6001,390
2012-02-011,3851,4051,3851,39119,5001,391
2012-01-311,3901,4051,3891,40422,9001,404
2012-01-301,3601,3851,3601,38316,5001,383
2012-01-271,3691,3691,3591,35911,2001,359
2012-01-261,3791,3791,3691,36918,9001,369
2012-01-251,3601,3751,3581,37225,7001,372
2012-01-241,3531,3701,3531,36011,1001,360
2012-01-231,3371,3501,3321,35018,9001,350
2012-01-201,3241,3341,3231,3319,6001,331
2012-01-191,3171,3211,3141,31610,0001,316
2012-01-181,3161,3291,3141,31615,3001,316
2012-01-171,3231,3231,3151,3204,7001,320
2012-01-161,3191,3211,3121,3156,9001,315
2012-01-131,3331,3351,3181,3296,7001,329
2012-01-121,3301,3331,3151,3155,0001,315
2012-01-111,3371,3371,3231,3304,0001,330
2012-01-101,3391,3401,3211,32213,0001,322
2012-01-061,3301,3361,3271,3345,6001,334
2012-01-051,3351,3351,3261,3294,2001,329
2012-01-041,3221,3391,3171,33815,9001,338

分割・併合履歴 : [2004-07-27]1株→2株