6419 (株)マースグループホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,9401,9481,9171,94465,2001,944
2013-12-271,9191,9431,9151,94030,3001,940
2013-12-261,8901,9241,8661,92361,0001,923
2013-12-251,8711,8801,8561,86572,1001,865
2013-12-241,8901,8981,8671,87371,8001,873
2013-12-201,9031,9301,8871,89068,8001,890
2013-12-191,9251,9251,9161,92149,2001,921
2013-12-181,8881,9011,8831,90137,3001,901
2013-12-171,8801,8891,8791,88823,0001,888
2013-12-161,9171,9171,8771,87752,9001,877
2013-12-131,9061,9151,9011,90361,1001,903
2013-12-121,9101,9191,9091,91415,7001,914
2013-12-111,9161,9281,9071,92222,0001,922
2013-12-101,9381,9401,9081,91356,3001,913
2013-12-091,9261,9351,9251,92818,9001,928
2013-12-061,9181,9321,9111,92122,6001,921
2013-12-051,9381,9411,9141,91452,5001,914
2013-12-041,9451,9571,9321,93829,2001,938
2013-12-031,9801,9851,9661,96651,0001,966
2013-12-021,9501,9871,9501,98366,6001,983
2013-11-291,9161,9501,9161,94241,9001,942
2013-11-281,9201,9351,9151,91523,5001,915
2013-11-271,9381,9381,9061,90876,3001,908
2013-11-261,9551,9581,9351,94935,9001,949
2013-11-251,9651,9781,9631,96812,9001,968
2013-11-221,9791,9811,9541,96532,1001,965
2013-11-211,9571,9791,9571,97918,0001,979
2013-11-201,9521,9871,9521,97445,3001,974
2013-11-191,9621,9871,9521,95929,9001,959
2013-11-181,9881,9931,9751,97630,2001,976
2013-11-151,9751,9831,9691,97749,4001,977
2013-11-141,9651,9791,9561,96645,4001,966
2013-11-131,9451,9731,9361,96688,7001,966
2013-11-121,9201,9461,9111,93944,1001,939
2013-11-111,9051,9311,9051,91948,7001,919
2013-11-081,9001,9151,8971,90223,6001,902
2013-11-071,9171,9371,9131,93168,6001,931
2013-11-061,8701,9131,8701,90773,4001,907
2013-11-051,8381,8661,8381,85332,0001,853
2013-11-011,8691,8691,8301,83473,8001,834
2013-10-311,8851,8971,8711,87726,4001,877
2013-10-301,9011,9101,8811,88451,4001,884
2013-10-291,9201,9201,8971,90328,5001,903
2013-10-281,9001,9271,9001,92621,4001,926
2013-10-251,9201,9241,8941,90232,9001,902
2013-10-241,9311,9401,9081,93536,3001,935
2013-10-231,9241,9651,9121,91596,7001,915
2013-10-221,9301,9451,9241,92936,9001,929
2013-10-211,9081,9221,9011,92028,7001,920
2013-10-181,8781,9061,8751,89129,2001,891
2013-10-171,8941,9201,8841,88830,6001,888
2013-10-161,9201,9201,8771,89334,2001,893
2013-10-151,9141,9231,9051,91327,2001,913
2013-10-111,8901,9091,8731,89673,9001,896
2013-10-101,8731,8851,8671,87834,3001,878
2013-10-091,8501,8731,8451,87337,7001,873
2013-10-081,8551,8761,8261,87043,8001,870
2013-10-071,8961,9261,8691,87043,8001,870
2013-10-041,8881,9421,8821,93182,8001,931
2013-10-031,9001,9261,9001,90729,7001,907
2013-10-021,9361,9631,8941,90856,3001,908
2013-10-011,8951,9481,8811,93188,7001,931
2013-09-301,9251,9381,8881,89565,1001,895
2013-09-271,9521,9681,9251,92942,6001,929
2013-09-261,9351,9551,9181,95028,9001,950
2013-09-252,0052,0051,9601,97864,0001,978
2013-09-241,9342,0111,9311,990140,6001,990
2013-09-201,9371,9471,9281,93744,3001,937
2013-09-191,8981,9331,8801,93076,4001,930
2013-09-181,8931,8971,8731,87531,4001,875
2013-09-171,9001,9051,8821,88334,6001,883
2013-09-131,9041,9191,8861,89438,8001,894
2013-09-121,9301,9361,8991,90456,4001,904
2013-09-111,9151,9481,9101,92477,4001,924
2013-09-101,8771,9031,8771,89664,2001,896
2013-09-091,8541,8601,8281,86039,3001,860
2013-09-061,8351,8351,8021,80926,5001,809
2013-09-051,8601,8601,8221,83325,0001,833
2013-09-041,8201,8601,8201,85936,6001,859
2013-09-031,8041,8391,8041,83850,2001,838
2013-09-021,7761,7981,7761,79316,2001,793
2013-08-301,7911,8011,7751,77631,8001,776
2013-08-291,7911,7991,7811,79215,1001,792
2013-08-281,7791,7951,7731,79224,1001,792
2013-08-271,8051,8121,7911,79327,4001,793
2013-08-261,8401,8401,8051,80818,7001,808
2013-08-231,8441,8481,8231,83025,5001,830
2013-08-221,8021,8451,7911,84460,6001,844
2013-08-211,8031,8081,7871,80054,4001,800
2013-08-201,8201,8361,7901,82958,5001,829
2013-08-191,7791,8381,7681,83490,5001,834
2013-08-161,7771,7771,7561,75977,4001,759
2013-08-151,7961,7961,7711,77653,0001,776
2013-08-141,7851,8001,7841,80035,1001,800
2013-08-131,7671,7801,7551,78058,8001,780
2013-08-121,7661,7771,7601,76662,2001,766
2013-08-091,8001,8031,7531,772128,1001,772
2013-08-081,8201,8241,7951,802154,5001,802
2013-08-071,8621,8691,8201,82058,8001,820
2013-08-061,8641,8921,8581,86758,2001,867
2013-08-051,8301,8711,8201,86982,2001,869
2013-08-021,8511,8511,8111,829105,4001,829
2013-08-011,8131,8491,8021,84851,8001,848
2013-07-311,8651,8681,8311,83136,5001,831
2013-07-301,8361,8861,8331,87328,7001,873
2013-07-291,9021,9021,8401,84648,5001,846
2013-07-261,9061,9071,8871,90250,6001,902
2013-07-251,9111,9171,9001,90954,8001,909
2013-07-241,9151,9201,8981,90030,5001,900
2013-07-231,9051,9171,8961,90449,7001,904
2013-07-221,9201,9251,9011,91331,7001,913
2013-07-191,9251,9341,8941,89760,7001,897
2013-07-181,9151,9261,9121,91833,7001,918
2013-07-171,8881,9091,8871,89642,3001,896
2013-07-161,8901,9021,8771,88840,3001,888
2013-07-121,8801,9131,8711,87486,4001,874
2013-07-111,9101,9101,8751,87851,5001,878
2013-07-101,9231,9341,9001,90843,4001,908
2013-07-091,9111,9181,8951,90425,0001,904
2013-07-081,9401,9491,8851,88671,5001,886
2013-07-051,9291,9361,9151,93314,1001,933
2013-07-041,9071,9291,9001,91724,3001,917
2013-07-031,9461,9461,9041,91050,4001,910
2013-07-021,9291,9361,9141,93642,3001,936
2013-07-011,9071,9251,8861,92040,3001,920
2013-06-281,8481,9051,8451,89580,5001,895
2013-06-271,8331,8351,7911,83248,3001,832
2013-06-261,8551,8581,8071,82130,2001,821
2013-06-251,8401,8601,8051,83978,8001,839
2013-06-241,8901,8901,8391,85656,9001,856
2013-06-211,8301,8681,8031,867131,6001,867
2013-06-201,8711,8971,8461,89663,8001,896
2013-06-191,8611,8811,8461,87239,4001,872
2013-06-181,8601,8771,8331,85552,3001,855
2013-06-171,8061,8581,8061,85358,7001,853
2013-06-141,8041,8341,7801,803116,2001,803
2013-06-131,8201,8301,7901,79066,9001,790
2013-06-121,8561,8651,8041,84679,3001,846
2013-06-111,8361,8971,8151,894135,3001,894
2013-06-101,8471,8601,8001,82796,4001,827
2013-06-071,7431,8001,7211,776159,6001,776
2013-06-061,8511,8601,7481,756158,3001,756
2013-06-051,9121,9961,8701,879120,8001,879
2013-06-041,9301,9571,8621,90698,9001,906
2013-06-031,8951,9761,8901,923150,5001,923
2013-05-311,8921,9291,8891,90873,7001,908
2013-05-301,9301,9351,8821,887104,4001,887
2013-05-291,9701,9801,9411,95780,4001,957
2013-05-281,9161,9601,9111,91940,2001,919
2013-05-271,9691,9861,9001,93781,2001,937
2013-05-241,9742,0301,9151,972134,5001,972
2013-05-232,0952,1051,9691,969190,0001,969
2013-05-222,1112,1182,0732,081114,6002,081
2013-05-212,1482,1542,1002,109196,2002,109
2013-05-202,1752,2252,1742,18082,7002,180
2013-05-172,1312,1942,1152,15596,8002,155
2013-05-162,1802,2122,1012,170121,2002,170
2013-05-152,2792,2932,1692,209138,0002,209
2013-05-142,2262,2662,2012,257162,1002,257
2013-05-132,3602,4082,3522,376118,9002,376
2013-05-102,3182,3442,2922,32474,7002,324
2013-05-092,3482,3792,2772,29274,7002,292
2013-05-082,3042,3392,2692,329118,5002,329
2013-05-072,2482,3132,2482,304137,3002,304
2013-05-022,2162,2442,2122,226101,3002,226
2013-05-012,1992,2262,1882,216159,1002,216
2013-04-302,1802,1842,1022,176156,2002,176
2013-04-262,1152,1942,1012,148404,9002,148
2013-04-251,9952,0531,9902,050216,8002,050
2013-04-241,9811,9921,9681,98562,0001,985
2013-04-231,9481,9731,9351,97169,1001,971
2013-04-221,9251,9521,9251,95055,2001,950
2013-04-191,9441,9471,9081,91737,8001,917
2013-04-181,9271,9551,9261,94460,1001,944
2013-04-171,9271,9371,9201,92742,5001,927
2013-04-161,8921,9191,8871,91885,2001,918
2013-04-151,9151,9371,9141,92139,4001,921
2013-04-121,9291,9321,9151,92657,5001,926
2013-04-111,9501,9611,9231,94297,6001,942
2013-04-101,9481,9701,9411,95184,2001,951
2013-04-091,9861,9861,9491,96155,1001,961
2013-04-081,9832,0071,9471,98766,4001,987
2013-04-051,9871,9941,8781,96186,9001,961
2013-04-041,9011,9551,8861,95563,8001,955
2013-04-031,9001,9231,8851,92252,3001,922
2013-04-021,8491,9251,8201,890130,6001,890
2013-04-012,0152,0161,8861,889131,5001,889
2013-03-292,0002,0151,9702,007112,1002,007
2013-03-281,9752,0031,9631,999135,1001,999
2013-03-271,9551,9841,9431,97295,6001,972
2013-03-261,9711,9931,9701,983183,5001,983
2013-03-251,9802,0031,9761,977146,0001,977
2013-03-221,9902,0031,9761,97699,3001,976
2013-03-211,9972,0051,9751,992157,2001,992
2013-03-191,9992,0081,9882,00256,5002,002
2013-03-181,9992,0171,9801,983102,1001,983
2013-03-152,0102,0331,9872,012136,8002,012
2013-03-141,9832,0111,9712,00889,3002,008
2013-03-131,9751,9911,9541,98482,3001,984
2013-03-122,0152,0151,9701,984124,5001,984
2013-03-112,0362,0552,0102,01966,8002,019
2013-03-081,9982,0411,9982,03087,8002,030
2013-03-071,9942,0051,9891,99865,1001,998
2013-03-061,9631,9911,9621,98768,2001,987
2013-03-051,9601,9781,9601,96357,4001,963
2013-03-041,9381,9581,9261,954100,3001,954
2013-03-011,9061,9381,9051,92163,2001,921
2013-02-281,9001,9201,8961,90565,4001,905
2013-02-271,9101,9221,8891,90154,3001,901
2013-02-261,9011,9171,8831,91354,6001,913
2013-02-251,9461,9471,9111,931117,2001,931
2013-02-221,8511,9241,8461,920178,0001,920
2013-02-211,8701,8821,8541,85671,4001,856
2013-02-201,8831,8851,8581,867115,5001,867
2013-02-191,9001,9051,8721,88359,2001,883
2013-02-181,8421,8831,8361,88158,9001,881
2013-02-151,8631,8651,8151,82784,0001,827
2013-02-141,8951,8961,8571,86294,6001,862
2013-02-131,8711,8991,8651,887108,5001,887
2013-02-121,8591,8771,8521,86791,5001,867
2013-02-081,8571,8871,8451,84887,1001,848
2013-02-071,8601,8731,8421,857151,5001,857
2013-02-061,9011,9141,8731,876163,4001,876
2013-02-051,9201,9211,8971,897106,1001,897
2013-02-041,9501,9951,9291,929195,6001,929
2013-02-011,9141,9251,8901,91181,3001,911
2013-01-311,8891,9051,8801,89754,2001,897
2013-01-301,8821,9001,8761,88856,0001,888
2013-01-291,9031,9051,8801,88180,1001,881
2013-01-281,9111,9281,8931,89398,3001,893
2013-01-251,8541,8801,8501,880104,9001,880
2013-01-241,8181,8481,8181,84868,5001,848
2013-01-231,8101,8441,8101,82062,2001,820
2013-01-221,8251,8481,8161,82484,8001,824
2013-01-211,8071,8421,8011,82285,3001,822
2013-01-181,7911,8151,7891,80564,8001,805
2013-01-171,7921,8051,7691,778117,3001,778
2013-01-161,8001,8141,7761,790114,3001,790
2013-01-151,8121,8141,7791,78797,3001,787
2013-01-111,8251,8331,7701,791143,1001,791
2013-01-101,8741,8751,8131,825126,3001,825
2013-01-091,8331,8591,7991,85699,2001,856
2013-01-081,7971,8421,7941,833127,6001,833
2013-01-071,7571,7911,7541,788123,6001,788
2013-01-041,7471,7491,7321,74171,7001,741

分割・併合履歴 : [2004-07-27]1株→2株