6419 (株)マースグループホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,1002,1072,0492,06317,4002,063
2014-12-292,0902,1082,0902,10523,6002,105
2014-12-262,0872,0952,0632,08716,3002,087
2014-12-252,0812,0862,0602,07716,7002,077
2014-12-242,0562,0822,0492,08130,9002,081
2014-12-222,0502,0642,0432,05611,1002,056
2014-12-192,0292,0622,0232,05224,4002,052
2014-12-182,0272,0332,0112,01416,8002,014
2014-12-172,0052,0361,9871,98734,1001,987
2014-12-162,0302,0302,0012,00524,5002,005
2014-12-152,0302,0552,0302,03119,1002,031
2014-12-122,0452,0642,0282,02935,5002,029
2014-12-112,0552,0732,0312,05836,8002,058
2014-12-102,0652,0772,0572,05715,7002,057
2014-12-092,0722,0882,0702,08220,0002,082
2014-12-082,0602,1002,0552,10056,1002,100
2014-12-052,0252,0632,0202,06035,2002,060
2014-12-042,0232,0362,0122,02322,7002,023
2014-12-032,0062,0382,0062,028100,1002,028
2014-12-022,0072,0201,9982,01927,4002,019
2014-12-012,0082,0142,0002,00713,1002,007
2014-11-282,0002,0141,9901,99415,8001,994
2014-11-272,0102,0232,0002,00021,6002,000
2014-11-262,0222,0342,0162,0298,1002,029
2014-11-252,0212,0412,0162,02221,7002,022
2014-11-211,9752,0201,9752,01452,6002,014
2014-11-201,9842,0001,9771,98040,9001,980
2014-11-191,9781,9841,9631,96640,2001,966
2014-11-181,9721,9911,9681,97627,9001,976
2014-11-172,0102,0231,9711,97228,6001,972
2014-11-142,0502,0601,9982,01043,3002,010
2014-11-132,0322,0462,0192,04621,9002,046
2014-11-122,0232,0392,0152,03131,0002,031
2014-11-112,0192,0282,0132,02325,0002,023
2014-11-101,9802,0191,9802,01418,7002,014
2014-11-071,9782,0001,9781,99820,7001,998
2014-11-062,0002,0061,9791,98018,5001,980
2014-11-052,0002,0051,9911,99642,8001,996
2014-11-042,0202,0302,0002,00448,0002,004
2014-10-311,9922,0391,9772,01770,1002,017
2014-10-301,9751,9931,9751,98414,9001,984
2014-10-291,9881,9941,9841,99012,4001,990
2014-10-281,9751,9881,9691,98312,4001,983
2014-10-271,9461,9881,9461,98032,8001,980
2014-10-241,9311,9421,9301,9346,2001,934
2014-10-231,9451,9481,9301,93114,2001,931
2014-10-221,9341,9761,9241,97433,2001,974
2014-10-211,9211,9331,9101,92226,7001,922
2014-10-201,8881,9201,8881,91827,7001,918
2014-10-171,8631,8831,8551,85925,8001,859
2014-10-161,8771,8891,8621,86323,2001,863
2014-10-151,9091,9181,8801,89522,5001,895
2014-10-141,8611,8821,8541,87833,7001,878
2014-10-101,8881,8881,8691,87733,4001,877
2014-10-091,8991,9061,8851,89525,8001,895
2014-10-081,8921,9071,8831,89915,0001,899
2014-10-071,9001,9241,9001,90023,1001,900
2014-10-061,9301,9301,9091,90926,9001,909
2014-10-031,8821,9001,8821,89612,9001,896
2014-10-021,9151,9161,8801,88335,9001,883
2014-10-011,9401,9561,9121,92339,4001,923
2014-09-301,9671,9671,9281,93954,7001,939
2014-09-291,9992,0051,9621,96932,8001,969
2014-09-261,9812,0001,9811,99123,1001,991
2014-09-252,0002,0142,0002,00528,5002,005
2014-09-242,0002,0181,9881,99936,4001,999
2014-09-221,9912,0081,9871,99539,1001,995
2014-09-192,0072,0131,9811,98870,4001,988
2014-09-182,0502,0552,0052,007111,3002,007
2014-09-172,0862,1102,0712,09810,2002,098
2014-09-162,0932,1042,0932,1047,1002,104
2014-09-122,1082,1092,0982,10025,8002,100
2014-09-112,0992,1002,0832,09514,3002,095
2014-09-102,0662,0992,0552,09412,9002,094
2014-09-092,1002,1002,0652,06612,0002,066
2014-09-082,0762,0982,0732,08111,7002,081
2014-09-052,1042,1042,0732,07710,7002,077
2014-09-042,0922,1002,0882,09417,7002,094
2014-09-032,0992,1102,0852,10721,5002,107
2014-09-022,0552,0992,0552,09116,2002,091
2014-09-012,0522,0632,0202,06066,3002,060
2014-08-292,0912,1102,0912,10227,2002,102
2014-08-282,1002,1072,0902,10519,5002,105
2014-08-272,1152,1192,0942,10012,1002,100
2014-08-262,1212,1242,1152,1209,0002,120
2014-08-252,1152,1242,1142,12111,9002,121
2014-08-222,0922,1082,0912,10415,2002,104
2014-08-212,0982,1042,0702,10022,7002,100
2014-08-202,0652,0912,0652,09016,5002,090
2014-08-192,0612,0732,0602,07314,1002,073
2014-08-182,0502,0752,0502,0757,0002,075
2014-08-152,0522,0602,0472,0518,8002,051
2014-08-142,0352,0572,0352,0528,8002,052
2014-08-132,0302,0442,0302,0429,0002,042
2014-08-122,0252,0392,0222,0389,4002,038
2014-08-112,0112,0372,0112,0327,1002,032
2014-08-082,0102,0192,0002,00627,6002,006
2014-08-072,0302,0302,0012,01313,4002,013
2014-08-062,0112,0192,0012,00514,0002,005
2014-08-052,0382,0552,0292,0299,8002,029
2014-08-042,0402,0502,0272,04812,1002,048
2014-08-012,0202,0482,0012,04139,3002,041
2014-07-312,1052,1202,1002,10119,4002,101
2014-07-302,1312,1412,1202,12219,1002,122
2014-07-292,1302,1552,1302,15332,8002,153
2014-07-282,1282,1582,1212,13055,4002,130
2014-07-252,0782,1092,0782,10950,1002,109
2014-07-242,0482,0702,0482,06117,0002,061
2014-07-232,0432,0662,0432,05913,6002,059
2014-07-222,0212,0602,0212,05523,5002,055
2014-07-182,0182,0262,0022,02413,6002,024
2014-07-172,0242,0302,0152,02220,2002,022
2014-07-162,0162,0212,0122,01732,2002,017
2014-07-152,0172,0172,0012,0107,6002,010
2014-07-142,0032,0061,9962,0007,5002,000
2014-07-111,9722,0121,9722,00315,6002,003
2014-07-102,0192,0201,9912,00130,5002,001
2014-07-091,9771,9951,9771,98314,0001,983
2014-07-082,0002,0001,9701,99319,0001,993
2014-07-071,9952,0101,9952,00210,3002,002
2014-07-041,9912,0091,9912,0059,1002,005
2014-07-031,9962,0071,9901,9908,8001,990
2014-07-022,0052,0142,0012,0029,8002,002
2014-07-012,0002,0201,9932,01028,7002,010
2014-06-301,9562,0001,9561,99919,5001,999
2014-06-271,9511,9631,9501,95618,8001,956
2014-06-261,9641,9721,9481,9568,4001,956
2014-06-251,9731,9851,9521,95215,0001,952
2014-06-241,9601,9891,9601,97326,6001,973
2014-06-231,9801,9801,9571,97326,8001,973
2014-06-201,9651,9801,9561,98039,4001,980
2014-06-191,9541,9611,9361,95819,7001,958
2014-06-181,9511,9541,9361,94923,3001,949
2014-06-171,9321,9701,9181,96938,5001,969
2014-06-161,9371,9371,9171,91813,5001,918
2014-06-131,9241,9351,9111,93531,5001,935
2014-06-121,9101,9121,9001,9049,1001,904
2014-06-111,9021,9141,9011,91012,4001,910
2014-06-101,9121,9201,9001,90211,2001,902
2014-06-091,9151,9231,9091,9159,2001,915
2014-06-061,9041,9141,8981,91412,6001,914
2014-06-051,9041,9071,8971,9047,5001,904
2014-06-041,8991,9051,8921,90416,3001,904
2014-06-031,9081,9091,8951,9006,6001,900
2014-06-021,8801,9051,8801,89118,9001,891
2014-05-301,8851,8921,8801,88524,1001,885
2014-05-291,9001,9051,8851,88527,8001,885
2014-05-281,9131,9141,8981,90513,6001,905
2014-05-271,9001,9281,9001,91312,3001,913
2014-05-261,9101,9121,8991,90613,0001,906
2014-05-231,9001,9281,8851,89052,6001,890
2014-05-221,9221,9441,9161,93524,2001,935
2014-05-211,9171,9211,8951,91921,9001,919
2014-05-201,9451,9651,9101,92137,5001,921
2014-05-191,9321,9651,9321,93416,4001,934
2014-05-161,9551,9721,9361,94125,2001,941
2014-05-151,9551,9961,9521,99530,8001,995
2014-05-141,9702,0001,9651,99580,8001,995
2014-05-131,8931,9791,8931,973119,6001,973
2014-05-121,8731,8921,8521,85326,5001,853
2014-05-091,8601,9021,8601,89918,9001,899
2014-05-081,8511,8841,8511,87220,5001,872
2014-05-071,9041,9041,8471,85137,4001,851
2014-05-021,9051,9281,9051,91512,7001,915
2014-05-011,9051,9291,9051,92017,2001,920
2014-04-301,9101,9391,9071,90724,3001,907
2014-04-281,9071,9171,8931,91026,6001,910
2014-04-251,9251,9331,9041,92517,2001,925
2014-04-241,9411,9591,8851,90463,8001,904
2014-04-231,9181,9431,9141,94034,0001,940
2014-04-221,9281,9291,9051,91316,5001,913
2014-04-211,9081,9371,9061,92855,6001,928
2014-04-181,9091,9091,8861,90817,5001,908
2014-04-171,9001,9081,8881,90026,2001,900
2014-04-161,8351,9041,8351,90474,9001,904
2014-04-151,8471,8561,8191,82430,1001,824
2014-04-141,8471,8721,8451,85035,2001,850
2014-04-111,8101,8551,8051,84749,7001,847
2014-04-101,8301,8441,8241,83236,3001,832
2014-04-091,8481,8711,8141,81862,3001,818
2014-04-081,8971,9131,8611,86568,1001,865
2014-04-071,9001,9001,8651,86634,8001,866
2014-04-041,9351,9351,9171,91812,2001,918
2014-04-031,9301,9421,9151,93535,8001,935
2014-04-021,9291,9341,9161,92332,1001,923
2014-04-011,9381,9401,9161,92831,1001,928
2014-03-311,9271,9431,9091,94352,1001,943
2014-03-281,8911,9281,8911,92754,9001,927
2014-03-271,8701,9121,8451,90852,1001,908
2014-03-261,8951,9301,8951,918120,0001,918
2014-03-251,9041,9311,8971,90257,2001,902
2014-03-241,8611,9181,8611,89863,5001,898
2014-03-201,8481,8551,8301,83435,2001,834
2014-03-191,8361,8581,8301,83925,5001,839
2014-03-181,8581,8581,8301,83522,3001,835
2014-03-171,8451,8481,8221,82332,0001,823
2014-03-141,8591,8791,8531,85548,2001,855
2014-03-131,9051,9071,8851,88621,8001,886
2014-03-121,8981,9041,8841,89518,1001,895
2014-03-111,9151,9341,8931,91028,7001,910
2014-03-101,9091,9121,9011,90115,1001,901
2014-03-071,9011,9141,9011,90614,6001,906
2014-03-061,8891,8991,8781,89522,8001,895
2014-03-051,8941,9131,8881,88844,7001,888
2014-03-041,8841,8911,8581,88746,1001,887
2014-03-031,8961,8961,8591,88751,1001,887
2014-02-281,8791,8791,8451,86126,9001,861
2014-02-271,8801,8801,8491,85329,8001,853
2014-02-261,8881,8881,8641,87351,1001,873
2014-02-251,8591,8711,8541,87041,5001,870
2014-02-241,8401,8591,8161,83144,3001,831
2014-02-211,8261,8451,8181,84238,5001,842
2014-02-201,8571,8571,8151,82141,0001,821
2014-02-191,8671,8671,8481,85317,2001,853
2014-02-181,8351,8701,8351,86541,7001,865
2014-02-171,8181,8401,8081,83822,4001,838
2014-02-141,8391,8481,8031,81541,2001,815
2014-02-131,8581,8611,8181,82663,3001,826
2014-02-121,8651,8651,8351,85572,1001,855
2014-02-101,8721,8721,8441,86834,4001,868
2014-02-071,8351,8541,8221,84740,7001,847
2014-02-061,8021,8341,7951,80762,2001,807
2014-02-051,8321,8801,7891,794117,8001,794
2014-02-041,8571,8701,8131,82072,8001,820
2014-02-031,9521,9661,9091,91142,0001,911
2014-01-311,9742,0001,9451,96230,7001,962
2014-01-301,9791,9791,9601,97329,3001,973
2014-01-291,9722,0251,9722,01630,5002,016
2014-01-281,9841,9971,9641,96437,1001,964
2014-01-271,9821,9891,9321,96976,0001,969
2014-01-242,0412,0672,0272,02949,9002,029
2014-01-232,0802,0842,0602,07746,6002,077
2014-01-222,0702,0832,0422,07948,3002,079
2014-01-212,0742,0852,0632,07457,9002,074
2014-01-202,0642,0682,0552,06748,3002,067
2014-01-172,0322,0552,0302,04937,4002,049
2014-01-161,9992,0701,9952,032105,9002,032
2014-01-151,9801,9961,9801,99334,3001,993
2014-01-141,9861,9991,9541,97140,8001,971
2014-01-101,9561,9901,9561,99039,6001,990
2014-01-091,9731,9801,9571,97722,4001,977
2014-01-081,9301,9701,9301,97046,5001,970
2014-01-071,9421,9481,9201,92452,1001,924
2014-01-061,9501,9651,9261,95245,7001,952

分割・併合履歴 : [2004-07-27]1株→2株