6419 (株)マースグループホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,029	2,048	2,029	2,048	8,700	2,048
2015-12-29	2,016	2,031	2,001	2,029	8,600	2,029
2015-12-28	1,978	2,047	1,978	2,016	8,900	2,016
2015-12-25	1,986	1,991	1,976	1,980	18,300	1,980
2015-12-24	2,011	2,033	1,981	1,984	27,000	1,984
2015-12-22	2,027	2,030	2,014	2,014	11,200	2,014
2015-12-21	2,031	2,035	2,002	2,010	22,200	2,010
2015-12-18	2,050	2,071	2,050	2,065	12,800	2,065
2015-12-17	2,049	2,095	2,047	2,076	19,700	2,076
2015-12-16	2,044	2,061	2,034	2,048	16,400	2,048
2015-12-15	2,057	2,075	2,042	2,044	10,000	2,044
2015-12-14	2,029	2,073	2,029	2,057	14,900	2,057
2015-12-11	2,069	2,077	2,059	2,072	22,800	2,072
2015-12-10	2,055	2,068	2,033	2,038	16,400	2,038
2015-12-09	2,087	2,103	2,073	2,077	15,000	2,077
2015-12-08	2,111	2,115	2,086	2,105	16,200	2,105
2015-12-07	2,099	2,119	2,095	2,096	14,100	2,096
2015-12-04	2,095	2,110	2,083	2,099	11,600	2,099
2015-12-03	2,102	2,116	2,102	2,111	8,600	2,111
2015-12-02	2,103	2,111	2,092	2,107	9,700	2,107
2015-12-01	2,112	2,128	2,097	2,104	15,200	2,104
2015-11-30	2,107	2,112	2,088	2,112	21,400	2,112
2015-11-27	2,122	2,122	2,102	2,111	11,100	2,111
2015-11-26	2,130	2,130	2,103	2,105	13,000	2,105
2015-11-25	2,149	2,149	2,110	2,123	9,300	2,123
2015-11-24	2,121	2,136	2,108	2,129	15,700	2,129
2015-11-20	2,122	2,143	2,111	2,121	14,500	2,121
2015-11-19	2,123	2,141	2,120	2,138	16,400	2,138
2015-11-18	2,158	2,165	2,118	2,126	10,000	2,126
2015-11-17	2,137	2,138	2,102	2,133	16,000	2,133
2015-11-16	2,129	2,136	2,091	2,104	21,900	2,104
2015-11-13	2,147	2,171	2,128	2,165	18,300	2,165
2015-11-12	2,153	2,170	2,127	2,141	10,900	2,141
2015-11-11	2,130	2,169	2,130	2,162	19,200	2,162
2015-11-10	2,152	2,169	2,080	2,141	27,500	2,141
2015-11-09	2,138	2,157	2,124	2,152	24,500	2,152
2015-11-06	2,119	2,136	2,114	2,133	12,900	2,133
2015-11-05	2,082	2,120	2,069	2,114	21,100	2,114
2015-11-04	2,095	2,099	2,063	2,082	20,200	2,082
2015-11-02	2,064	2,075	2,041	2,045	17,300	2,045
2015-10-30	2,050	2,100	2,039	2,064	27,900	2,064
2015-10-29	2,024	2,030	2,012	2,014	11,500	2,014
2015-10-28	2,049	2,058	2,016	2,033	7,500	2,033
2015-10-27	2,073	2,073	2,036	2,046	5,700	2,046
2015-10-26	2,087	2,087	2,038	2,056	8,700	2,056
2015-10-23	2,049	2,067	2,023	2,048	11,800	2,048
2015-10-22	2,040	2,040	2,026	2,032	7,400	2,032
2015-10-21	2,010	2,041	2,000	2,040	13,300	2,040
2015-10-20	2,028	2,028	1,992	2,001	7,500	2,001
2015-10-19	2,021	2,021	2,002	2,007	7,300	2,007
2015-10-16	2,035	2,040	2,010	2,016	18,300	2,016
2015-10-15	2,010	2,027	2,001	2,017	13,100	2,017
2015-10-14	2,008	2,013	1,993	2,001	17,300	2,001
2015-10-13	2,017	2,017	1,999	2,010	13,300	2,010
2015-10-09	2,025	2,025	2,004	2,017	18,800	2,017
2015-10-08	2,025	2,026	1,998	2,005	15,400	2,005
2015-10-07	2,038	2,039	2,005	2,021	15,200	2,021
2015-10-06	2,023	2,034	2,021	2,033	12,200	2,033
2015-10-05	2,017	2,036	2,005	2,005	13,500	2,005
2015-10-02	1,993	2,007	1,993	2,007	8,000	2,007
2015-10-01	2,035	2,035	1,979	2,002	18,700	2,002
2015-09-30	2,015	2,038	1,985	2,012	17,000	2,012
2015-09-29	2,026	2,037	2,000	2,015	17,000	2,015
2015-09-28	2,046	2,052	2,025	2,048	9,100	2,048
2015-09-25	2,040	2,054	2,016	2,054	14,100	2,054
2015-09-24	2,012	2,043	2,005	2,022	14,100	2,022
2015-09-18	2,043	2,054	2,010	2,044	31,700	2,044
2015-09-17	2,036	2,041	2,020	2,035	15,900	2,035
2015-09-16	2,040	2,061	2,038	2,048	13,000	2,048
2015-09-15	2,023	2,039	2,020	2,025	6,000	2,025
2015-09-14	2,045	2,049	2,010	2,010	7,300	2,010
2015-09-11	2,023	2,029	2,016	2,017	18,100	2,017
2015-09-10	1,993	2,023	1,979	2,008	20,300	2,008
2015-09-09	2,007	2,027	2,000	2,023	11,000	2,023
2015-09-08	1,998	2,015	1,984	1,993	10,900	1,993
2015-09-07	1,970	2,042	1,966	1,994	27,400	1,994
2015-09-04	2,004	2,014	1,970	1,983	20,200	1,983
2015-09-03	2,029	2,036	2,004	2,004	11,200	2,004
2015-09-02	2,006	2,047	2,003	2,018	25,500	2,018
2015-09-01	2,072	2,072	2,015	2,024	19,500	2,024
2015-08-31	2,062	2,076	2,046	2,076	21,300	2,076
2015-08-28	2,063	2,065	2,032	2,056	32,300	2,056
2015-08-27	2,011	2,067	2,000	2,004	27,500	2,004
2015-08-26	1,998	2,015	1,980	1,989	39,200	1,989
2015-08-25	2,001	2,050	1,949	1,980	45,000	1,980
2015-08-24	2,100	2,134	2,051	2,054	30,800	2,054
2015-08-21	2,168	2,191	2,139	2,146	47,100	2,146
2015-08-20	2,217	2,219	2,185	2,185	19,700	2,185
2015-08-19	2,245	2,245	2,218	2,224	17,100	2,224
2015-08-18	2,219	2,257	2,219	2,245	64,800	2,245
2015-08-17	2,189	2,199	2,162	2,198	17,700	2,198
2015-08-14	2,167	2,193	2,158	2,176	18,600	2,176
2015-08-13	2,126	2,195	2,126	2,187	33,300	2,187
2015-08-12	2,165	2,187	2,142	2,166	22,000	2,166
2015-08-11	2,189	2,195	2,170	2,189	27,700	2,189
2015-08-10	2,184	2,190	2,169	2,182	23,700	2,182
2015-08-07	2,179	2,188	2,151	2,185	15,800	2,185
2015-08-06	2,171	2,187	2,165	2,181	22,000	2,181
2015-08-05	2,160	2,185	2,157	2,171	16,400	2,171
2015-08-04	2,169	2,171	2,143	2,171	14,000	2,171
2015-08-03	2,145	2,183	2,108	2,169	40,200	2,169
2015-07-31	2,140	2,140	2,106	2,125	13,100	2,125
2015-07-30	2,137	2,147	2,111	2,115	11,500	2,115
2015-07-29	2,105	2,148	2,102	2,137	14,900	2,137
2015-07-28	2,104	2,145	2,101	2,111	16,000	2,111
2015-07-27	2,130	2,130	2,104	2,114	12,400	2,114
2015-07-24	2,143	2,143	2,116	2,120	8,300	2,120
2015-07-23	2,128	2,148	2,115	2,139	16,800	2,139
2015-07-22	2,112	2,144	2,112	2,126	8,200	2,126
2015-07-21	2,142	2,142	2,120	2,128	12,100	2,128
2015-07-17	2,141	2,153	2,126	2,132	10,200	2,132
2015-07-16	2,155	2,155	2,142	2,143	7,900	2,143
2015-07-15	2,149	2,158	2,132	2,141	12,900	2,141
2015-07-14	2,122	2,145	2,114	2,125	15,600	2,125
2015-07-13	2,085	2,119	2,085	2,098	13,900	2,098
2015-07-10	2,090	2,112	2,061	2,066	24,300	2,066
2015-07-09	2,092	2,092	2,050	2,079	32,100	2,079
2015-07-08	2,137	2,141	2,103	2,107	29,700	2,107
2015-07-07	2,146	2,156	2,137	2,137	20,800	2,137
2015-07-06	2,125	2,133	2,102	2,109	20,800	2,109
2015-07-03	2,155	2,160	2,138	2,138	24,100	2,138
2015-07-02	2,174	2,187	2,145	2,145	42,000	2,145
2015-07-01	2,196	2,196	2,161	2,174	11,900	2,174
2015-06-30	2,155	2,189	2,155	2,169	10,500	2,169
2015-06-29	2,152	2,194	2,151	2,161	29,300	2,161
2015-06-26	2,152	2,179	2,152	2,159	13,900	2,159
2015-06-25	2,197	2,197	2,151	2,151	28,900	2,151
2015-06-24	2,191	2,206	2,177	2,195	18,200	2,195
2015-06-23	2,188	2,194	2,174	2,193	11,200	2,193
2015-06-22	2,145	2,190	2,145	2,159	20,700	2,159
2015-06-19	2,163	2,187	2,162	2,171	12,500	2,171
2015-06-18	2,164	2,180	2,149	2,163	15,100	2,163
2015-06-17	2,157	2,191	2,157	2,174	18,500	2,174
2015-06-16	2,155	2,191	2,152	2,176	16,000	2,176
2015-06-15	2,179	2,192	2,163	2,179	11,900	2,179
2015-06-12	2,197	2,198	2,162	2,179	36,600	2,179
2015-06-11	2,137	2,166	2,137	2,153	13,600	2,153
2015-06-10	2,123	2,161	2,112	2,123	26,600	2,123
2015-06-09	2,151	2,172	2,121	2,123	22,400	2,123
2015-06-08	2,171	2,173	2,151	2,151	14,800	2,151
2015-06-05	2,195	2,202	2,161	2,167	17,800	2,167
2015-06-04	2,227	2,228	2,195	2,195	19,300	2,195
2015-06-03	2,203	2,239	2,198	2,239	34,600	2,239
2015-06-02	2,205	2,217	2,163	2,195	15,300	2,195
2015-06-01	2,208	2,225	2,181	2,197	10,900	2,197
2015-05-29	2,225	2,226	2,201	2,208	13,400	2,208
2015-05-28	2,225	2,225	2,202	2,225	15,000	2,225
2015-05-27	2,213	2,226	2,201	2,214	21,600	2,214
2015-05-26	2,214	2,214	2,197	2,203	9,800	2,203
2015-05-25	2,200	2,226	2,198	2,214	28,200	2,214
2015-05-22	2,187	2,199	2,160	2,199	13,500	2,199
2015-05-21	2,187	2,199	2,173	2,179	17,400	2,179
2015-05-20	2,193	2,194	2,160	2,194	29,100	2,194
2015-05-19	2,158	2,196	2,157	2,175	18,100	2,175
2015-05-18	2,140	2,161	2,136	2,156	11,800	2,156
2015-05-15	2,160	2,162	2,123	2,137	18,700	2,137
2015-05-14	2,171	2,173	2,131	2,134	43,100	2,134
2015-05-13	2,176	2,217	2,172	2,205	18,900	2,205
2015-05-12	2,158	2,219	2,158	2,194	34,300	2,194
2015-05-11	2,210	2,228	2,201	2,208	32,700	2,208
2015-05-08	2,140	2,220	2,140	2,192	48,700	2,192
2015-05-07	2,116	2,179	2,115	2,118	25,000	2,118
2015-05-01	2,121	2,127	2,107	2,115	11,900	2,115
2015-04-30	2,140	2,140	2,121	2,124	17,800	2,124
2015-04-28	2,147	2,149	2,130	2,146	12,100	2,146
2015-04-27	2,140	2,149	2,128	2,147	12,700	2,147
2015-04-24	2,142	2,143	2,124	2,139	10,500	2,139
2015-04-23	2,139	2,144	2,132	2,139	10,600	2,139
2015-04-22	2,121	2,144	2,111	2,139	20,600	2,139
2015-04-21	2,106	2,118	2,101	2,113	21,100	2,113
2015-04-20	2,103	2,115	2,091	2,106	35,500	2,106
2015-04-17	2,121	2,125	2,103	2,104	28,000	2,104
2015-04-16	2,122	2,130	2,120	2,127	13,700	2,127
2015-04-15	2,126	2,130	2,115	2,121	18,700	2,121
2015-04-14	2,120	2,131	2,117	2,124	14,000	2,124
2015-04-13	2,127	2,129	2,106	2,120	15,100	2,120
2015-04-10	2,144	2,159	2,127	2,129	13,200	2,129
2015-04-09	2,153	2,153	2,137	2,143	13,100	2,143
2015-04-08	2,120	2,164	2,120	2,162	17,600	2,162
2015-04-07	2,111	2,123	2,110	2,113	12,100	2,113
2015-04-06	2,120	2,127	2,101	2,111	8,400	2,111
2015-04-03	2,143	2,159	2,115	2,123	19,100	2,123
2015-04-02	2,097	2,158	2,091	2,142	22,300	2,142
2015-04-01	2,113	2,140	2,097	2,098	30,700	2,098
2015-03-31	2,144	2,159	2,118	2,125	25,100	2,125
2015-03-30	2,129	2,137	2,113	2,114	27,500	2,114
2015-03-27	2,180	2,198	2,132	2,139	43,900	2,139
2015-03-26	2,196	2,228	2,182	2,212	60,400	2,212
2015-03-25	2,265	2,265	2,234	2,246	33,900	2,246
2015-03-24	2,267	2,274	2,262	2,265	19,200	2,265
2015-03-23	2,275	2,294	2,270	2,274	24,800	2,274
2015-03-20	2,270	2,286	2,270	2,276	16,500	2,276
2015-03-19	2,288	2,295	2,269	2,270	22,600	2,270
2015-03-18	2,287	2,288	2,272	2,288	17,100	2,288
2015-03-17	2,253	2,294	2,252	2,272	22,000	2,272
2015-03-16	2,250	2,259	2,235	2,251	11,600	2,251
2015-03-13	2,282	2,282	2,235	2,250	47,300	2,250
2015-03-12	2,227	2,235	2,227	2,232	15,200	2,232
2015-03-11	2,235	2,249	2,226	2,227	17,100	2,227
2015-03-10	2,247	2,257	2,231	2,242	13,600	2,242
2015-03-09	2,265	2,265	2,235	2,240	16,800	2,240
2015-03-06	2,270	2,274	2,264	2,267	10,000	2,267
2015-03-05	2,269	2,274	2,256	2,274	13,800	2,274
2015-03-04	2,250	2,270	2,240	2,258	30,100	2,258
2015-03-03	2,235	2,253	2,234	2,251	22,900	2,251
2015-03-02	2,229	2,240	2,223	2,231	16,100	2,231
2015-02-27	2,220	2,220	2,207	2,220	22,300	2,220
2015-02-26	2,220	2,220	2,213	2,220	11,400	2,220
2015-02-25	2,220	2,225	2,190	2,211	22,800	2,211
2015-02-24	2,197	2,219	2,197	2,215	36,600	2,215
2015-02-23	2,225	2,228	2,184	2,188	19,100	2,188
2015-02-20	2,210	2,230	2,205	2,227	22,800	2,227
2015-02-19	2,200	2,211	2,200	2,209	32,700	2,209
2015-02-18	2,200	2,209	2,193	2,195	36,800	2,195
2015-02-17	2,182	2,200	2,182	2,198	32,900	2,198
2015-02-16	2,155	2,172	2,155	2,162	11,200	2,162
2015-02-13	2,160	2,174	2,134	2,135	16,800	2,135
2015-02-12	2,175	2,193	2,150	2,152	33,400	2,152
2015-02-10	2,134	2,175	2,134	2,165	18,600	2,165
2015-02-09	2,144	2,162	2,137	2,160	12,800	2,160
2015-02-06	2,105	2,147	2,105	2,143	29,200	2,143
2015-02-05	2,144	2,144	2,102	2,104	15,900	2,104
2015-02-04	2,110	2,164	2,076	2,144	47,800	2,144
2015-02-03	2,080	2,106	2,080	2,087	16,200	2,087
2015-02-02	2,086	2,115	2,076	2,095	15,400	2,095
2015-01-30	2,063	2,105	2,050	2,086	25,900	2,086
2015-01-29	2,084	2,096	2,063	2,077	10,500	2,077
2015-01-28	2,085	2,100	2,056	2,096	7,400	2,096
2015-01-27	2,062	2,092	2,056	2,090	25,800	2,090
2015-01-26	2,055	2,060	2,049	2,053	3,100	2,053
2015-01-23	2,037	2,052	2,031	2,049	16,300	2,049
2015-01-22	2,030	2,034	2,017	2,028	26,500	2,028
2015-01-21	2,060	2,060	2,027	2,034	15,500	2,034
2015-01-20	2,040	2,059	2,040	2,054	13,600	2,054
2015-01-19	2,026	2,045	2,025	2,039	15,100	2,039
2015-01-16	2,047	2,057	2,016	2,024	23,200	2,024
2015-01-15	2,050	2,068	2,050	2,065	7,000	2,065
2015-01-14	2,046	2,077	2,046	2,051	8,100	2,051
2015-01-13	2,045	2,062	2,037	2,058	13,600	2,058
2015-01-09	2,091	2,104	2,070	2,076	18,200	2,076
2015-01-08	2,074	2,104	2,069	2,092	30,400	2,092
2015-01-07	2,025	2,076	2,025	2,066	15,100	2,066
2015-01-06	2,044	2,071	2,029	2,030	35,800	2,030
2015-01-05	2,063	2,063	2,038	2,053	28,300	2,053

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 [2015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 [2015年度]