6419 (株)マースグループホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,234	2,258	2,214	2,249	12,500	2,249
2016-12-29	2,234	2,274	2,230	2,239	16,900	2,239
2016-12-28	2,234	2,258	2,229	2,255	6,900	2,255
2016-12-27	2,230	2,257	2,225	2,241	12,700	2,241
2016-12-26	2,259	2,265	2,227	2,230	18,100	2,230
2016-12-22	2,250	2,257	2,240	2,257	18,600	2,257
2016-12-21	2,235	2,249	2,230	2,242	19,900	2,242
2016-12-20	2,219	2,229	2,209	2,229	18,100	2,229
2016-12-19	2,200	2,219	2,200	2,219	18,100	2,219
2016-12-16	2,186	2,211	2,168	2,201	27,800	2,201
2016-12-15	2,156	2,180	2,136	2,167	21,300	2,167
2016-12-14	2,185	2,187	2,151	2,155	26,200	2,155
2016-12-13	2,212	2,230	2,160	2,183	28,400	2,183
2016-12-12	2,219	2,240	2,194	2,206	18,600	2,206
2016-12-09	2,209	2,218	2,151	2,218	32,200	2,218
2016-12-08	2,199	2,224	2,190	2,224	28,900	2,224
2016-12-07	2,155	2,188	2,150	2,183	22,400	2,183
2016-12-06	2,128	2,167	2,128	2,151	34,000	2,151
2016-12-05	2,110	2,128	2,102	2,116	18,800	2,116
2016-12-02	2,099	2,117	2,084	2,108	16,200	2,108
2016-12-01	2,059	2,099	2,056	2,089	23,700	2,089
2016-11-30	2,090	2,090	2,042	2,055	17,600	2,055
2016-11-29	2,090	2,098	2,082	2,091	13,100	2,091
2016-11-28	2,063	2,096	2,063	2,096	12,800	2,096
2016-11-25	2,062	2,075	2,052	2,075	10,800	2,075
2016-11-24	2,049	2,058	2,048	2,055	7,900	2,055
2016-11-22	2,054	2,054	2,032	2,048	7,600	2,048
2016-11-21	2,032	2,055	2,032	2,041	7,800	2,041
2016-11-18	2,037	2,038	2,016	2,028	11,600	2,028
2016-11-17	2,019	2,024	2,010	2,017	11,600	2,017
2016-11-16	1,998	2,017	1,987	2,014	13,600	2,014
2016-11-15	2,000	2,000	1,971	1,993	7,100	1,993
2016-11-14	2,013	2,017	1,977	1,984	22,900	1,984
2016-11-11	2,044	2,044	1,986	1,997	9,400	1,997
2016-11-10	1,960	2,023	1,960	2,016	22,100	2,016
2016-11-09	1,998	2,009	1,916	1,916	23,200	1,916
2016-11-08	2,000	2,023	1,990	1,993	11,300	1,993
2016-11-07	2,028	2,080	1,992	1,999	16,200	1,999
2016-11-04	2,041	2,052	2,010	2,018	14,100	2,018
2016-11-02	2,067	2,071	2,050	2,066	7,600	2,066
2016-11-01	2,082	2,082	2,066	2,079	7,800	2,079
2016-10-31	2,057	2,085	2,050	2,083	7,800	2,083
2016-10-28	2,084	2,084	2,043	2,066	23,800	2,066
2016-10-27	2,088	2,090	2,036	2,087	11,400	2,087
2016-10-26	2,063	2,088	2,045	2,088	10,600	2,088
2016-10-25	2,077	2,083	2,062	2,083	19,200	2,083
2016-10-24	2,029	2,054	2,029	2,054	7,700	2,054
2016-10-21	2,031	2,046	2,027	2,038	5,400	2,038
2016-10-20	2,022	2,043	2,020	2,040	11,400	2,040
2016-10-19	2,005	2,029	2,000	2,027	13,900	2,027
2016-10-17	2,000	2,010	1,985	2,003	6,600	2,003
2016-10-13	1,990	2,000	1,976	1,983	5,500	1,983
2016-10-12	1,981	2,001	1,979	1,979	8,700	1,979
2016-10-11	1,980	2,000	1,980	1,996	10,200	1,996
2016-10-07	1,965	1,983	1,963	1,979	11,000	1,979
2016-10-06	1,961	1,985	1,961	1,975	8,500	1,975
2016-10-05	1,979	1,985	1,961	1,968	11,200	1,968
2016-10-04	1,960	1,979	1,953	1,979	12,600	1,979
2016-10-03	1,993	2,004	1,955	1,958	17,100	1,958
2016-09-30	2,000	2,014	1,970	2,010	13,800	2,010
2016-09-29	2,002	2,017	2,002	2,015	7,900	2,015
2016-09-28	2,008	2,010	1,993	2,007	8,500	2,007
2016-09-27	2,014	2,030	1,990	2,030	19,900	2,030
2016-09-26	2,015	2,017	2,005	2,014	11,200	2,014
2016-09-23	2,007	2,012	1,983	2,012	14,700	2,012
2016-09-21	1,961	2,008	1,954	2,007	13,100	2,007
2016-09-20	1,959	1,991	1,959	1,970	13,600	1,970
2016-09-16	1,949	1,991	1,944	1,991	12,900	1,991
2016-09-15	1,950	1,956	1,936	1,938	12,100	1,938
2016-09-14	1,957	1,964	1,950	1,956	9,600	1,956
2016-09-13	1,964	1,964	1,956	1,957	6,100	1,957
2016-09-12	1,973	1,973	1,948	1,956	8,300	1,956
2016-09-09	1,978	1,983	1,962	1,978	16,100	1,978
2016-09-08	1,936	1,986	1,936	1,980	21,900	1,980
2016-09-07	1,930	1,945	1,930	1,936	12,300	1,936
2016-09-06	1,920	1,946	1,920	1,945	6,500	1,945
2016-09-05	1,925	1,937	1,920	1,920	9,000	1,920
2016-09-02	1,914	1,923	1,911	1,922	11,600	1,922
2016-09-01	1,905	1,920	1,905	1,913	7,300	1,913
2016-08-31	1,895	1,912	1,895	1,909	9,400	1,909
2016-08-30	1,894	1,912	1,891	1,894	9,600	1,894
2016-08-29	1,885	1,911	1,885	1,901	7,600	1,901
2016-08-26	1,890	1,899	1,878	1,880	11,800	1,880
2016-08-25	1,902	1,929	1,900	1,900	14,000	1,900
2016-08-24	1,902	1,915	1,900	1,906	11,000	1,906
2016-08-23	1,914	1,926	1,901	1,904	16,600	1,904
2016-08-22	1,925	1,934	1,907	1,908	14,900	1,908
2016-08-19	1,961	1,961	1,912	1,913	15,100	1,913
2016-08-18	1,970	1,980	1,960	1,961	12,700	1,961
2016-08-17	2,000	2,001	1,975	1,982	20,300	1,982
2016-08-16	2,025	2,055	2,005	2,008	18,100	2,008
2016-08-15	2,043	2,048	2,031	2,033	3,600	2,033
2016-08-12	2,062	2,062	2,038	2,049	5,600	2,049
2016-08-10	2,027	2,056	2,024	2,054	10,000	2,054
2016-08-09	2,024	2,039	2,024	2,034	7,100	2,034
2016-08-08	2,020	2,047	2,020	2,029	10,900	2,029
2016-08-05	2,017	2,043	2,017	2,020	9,100	2,020
2016-08-04	2,039	2,059	2,026	2,040	11,700	2,040
2016-08-03	2,035	2,073	2,035	2,039	12,000	2,039
2016-08-02	2,108	2,108	2,071	2,074	5,400	2,074
2016-08-01	2,120	2,140	2,064	2,107	19,300	2,107
2016-07-29	2,100	2,129	2,077	2,103	17,400	2,103
2016-07-28	2,139	2,161	2,115	2,161	15,200	2,161
2016-07-27	2,128	2,131	2,107	2,125	6,700	2,125
2016-07-26	2,103	2,134	2,080	2,095	15,500	2,095
2016-07-25	2,169	2,169	2,104	2,106	12,100	2,106
2016-07-22	2,146	2,164	2,114	2,144	11,100	2,144
2016-07-21	2,150	2,166	2,128	2,165	24,500	2,165
2016-07-20	2,112	2,128	2,076	2,120	11,300	2,120
2016-07-19	2,148	2,148	2,097	2,119	15,500	2,119
2016-07-15	2,150	2,150	2,127	2,127	14,400	2,127
2016-07-14	2,148	2,150	2,132	2,137	19,400	2,137
2016-07-13	2,144	2,149	2,106	2,118	18,900	2,118
2016-07-12	2,140	2,150	2,133	2,134	26,400	2,134
2016-07-11	2,135	2,139	2,120	2,127	11,700	2,127
2016-07-08	2,139	2,139	2,107	2,107	8,200	2,107
2016-07-07	2,138	2,140	2,114	2,139	18,500	2,139
2016-07-06	2,121	2,142	2,086	2,142	18,200	2,142
2016-07-05	2,106	2,128	2,085	2,128	13,600	2,128
2016-07-04	2,110	2,110	2,084	2,086	8,700	2,086
2016-07-01	2,113	2,125	2,101	2,115	16,900	2,115
2016-06-30	2,085	2,135	2,053	2,115	23,600	2,115
2016-06-29	2,014	2,070	2,014	2,060	15,300	2,060
2016-06-28	1,974	2,059	1,974	2,024	15,300	2,024
2016-06-27	2,000	2,035	1,990	2,009	15,500	2,009
2016-06-24	2,100	2,100	1,980	1,998	22,700	1,998
2016-06-23	2,076	2,099	2,050	2,081	15,400	2,081
2016-06-22	2,088	2,094	2,070	2,088	11,000	2,088
2016-06-21	2,070	2,096	2,057	2,088	11,800	2,088
2016-06-20	2,078	2,097	2,021	2,063	8,700	2,063
2016-06-17	2,013	2,085	2,013	2,085	26,800	2,085
2016-06-16	2,024	2,058	2,002	2,010	15,100	2,010
2016-06-15	1,988	2,053	1,988	2,024	23,600	2,024
2016-06-14	2,054	2,130	2,015	2,026	19,200	2,026
2016-06-13	2,072	2,092	2,055	2,056	12,400	2,056
2016-06-10	2,080	2,122	2,080	2,115	23,800	2,115
2016-06-09	2,081	2,109	2,075	2,084	9,900	2,084
2016-06-08	2,111	2,113	2,053	2,113	8,900	2,113
2016-06-07	2,095	2,122	2,093	2,111	12,900	2,111
2016-06-06	2,088	2,127	2,081	2,095	10,100	2,095
2016-06-03	2,062	2,098	2,057	2,096	9,400	2,096
2016-06-02	2,104	2,118	2,083	2,085	8,800	2,085
2016-06-01	2,129	2,130	2,110	2,121	6,200	2,121
2016-05-31	2,110	2,135	2,106	2,117	22,000	2,117
2016-05-30	2,129	2,129	2,083	2,107	4,600	2,107
2016-05-27	2,132	2,132	2,029	2,129	7,900	2,129
2016-05-26	2,129	2,130	2,108	2,128	11,500	2,128
2016-05-25	2,124	2,129	2,117	2,123	11,300	2,123
2016-05-24	2,108	2,123	2,107	2,119	12,200	2,119
2016-05-23	2,110	2,119	2,091	2,115	9,200	2,115
2016-05-20	2,094	2,119	2,094	2,112	8,000	2,112
2016-05-19	2,105	2,121	2,088	2,116	12,000	2,116
2016-05-18	2,080	2,128	2,062	2,121	26,600	2,121
2016-05-17	2,028	2,082	2,028	2,082	26,600	2,082
2016-05-16	1,980	2,048	1,980	2,042	36,000	2,042
2016-05-13	1,950	1,961	1,930	1,947	12,000	1,947
2016-05-12	1,950	1,972	1,942	1,968	9,600	1,968
2016-05-11	1,968	1,972	1,950	1,950	13,000	1,950
2016-05-10	1,936	1,965	1,936	1,964	12,900	1,964
2016-05-09	1,921	1,942	1,921	1,926	8,500	1,926
2016-05-06	1,920	1,934	1,913	1,924	14,800	1,924
2016-05-02	1,912	1,927	1,910	1,921	13,800	1,921
2016-04-28	2,001	2,013	1,958	1,960	15,200	1,960
2016-04-27	1,984	2,000	1,978	1,991	27,200	1,991
2016-04-26	1,975	1,989	1,965	1,984	7,000	1,984
2016-04-25	2,000	2,000	1,972	1,974	21,000	1,974
2016-04-22	1,997	2,000	1,985	1,999	10,600	1,999
2016-04-21	1,988	1,997	1,987	1,994	17,800	1,994
2016-04-20	1,974	1,983	1,955	1,964	11,200	1,964
2016-04-19	1,948	1,974	1,948	1,965	12,700	1,965
2016-04-18	1,920	1,945	1,915	1,937	13,900	1,937
2016-04-15	1,929	1,978	1,922	1,950	14,100	1,950
2016-04-14	1,934	1,958	1,923	1,956	18,000	1,956
2016-04-13	1,931	1,940	1,917	1,920	22,300	1,920
2016-04-12	1,938	1,944	1,927	1,933	22,500	1,933
2016-04-11	1,906	1,938	1,904	1,922	20,100	1,922
2016-04-08	1,900	1,923	1,895	1,905	22,400	1,905
2016-04-07	1,920	1,933	1,906	1,922	9,900	1,922
2016-04-06	1,927	1,954	1,916	1,924	17,400	1,924
2016-04-05	2,010	2,020	1,954	1,954	21,700	1,954
2016-04-04	1,950	2,027	1,927	2,025	73,200	2,025
2016-04-01	1,978	1,978	1,935	1,940	24,900	1,940
2016-03-31	1,984	1,984	1,951	1,951	17,100	1,951
2016-03-30	1,988	2,004	1,977	1,985	18,800	1,985
2016-03-29	1,957	2,006	1,957	1,997	22,700	1,997
2016-03-28	1,989	2,016	1,989	2,013	84,500	2,013
2016-03-25	1,985	1,989	1,975	1,987	21,600	1,987
2016-03-24	2,004	2,004	1,983	1,984	19,400	1,984
2016-03-23	2,016	2,018	1,991	2,017	19,100	2,017
2016-03-22	1,992	2,010	1,983	2,010	19,000	2,010
2016-03-18	1,985	1,992	1,961	1,980	13,900	1,980
2016-03-17	2,000	2,015	1,974	1,984	19,100	1,984
2016-03-16	1,988	1,999	1,976	1,984	10,500	1,984
2016-03-15	1,962	2,016	1,958	1,995	18,300	1,995
2016-03-14	1,973	1,987	1,964	1,967	14,100	1,967
2016-03-11	1,935	1,983	1,935	1,962	22,800	1,962
2016-03-10	1,972	1,978	1,961	1,970	14,600	1,970
2016-03-09	1,966	1,974	1,956	1,965	8,900	1,965
2016-03-08	2,006	2,006	1,967	1,985	13,500	1,985
2016-03-07	1,999	2,030	1,999	2,006	12,800	2,006
2016-03-04	1,984	1,997	1,969	1,997	16,800	1,997
2016-03-03	1,972	1,984	1,966	1,984	10,700	1,984
2016-03-02	1,969	1,980	1,962	1,972	16,200	1,972
2016-03-01	1,900	1,935	1,888	1,932	47,200	1,932
2016-02-29	1,953	1,953	1,900	1,900	16,000	1,900
2016-02-26	1,949	1,963	1,916	1,920	27,900	1,920
2016-02-25	1,914	1,957	1,901	1,950	23,000	1,950
2016-02-24	1,913	1,938	1,911	1,918	49,200	1,918
2016-02-23	1,955	1,955	1,917	1,938	67,000	1,938
2016-02-22	1,938	1,980	1,931	1,947	57,800	1,947
2016-02-19	1,950	1,958	1,927	1,949	50,900	1,949
2016-02-18	1,975	1,986	1,959	1,969	51,300	1,969
2016-02-17	1,986	1,996	1,931	1,952	55,300	1,952
2016-02-16	1,989	2,043	1,959	1,990	95,900	1,990
2016-02-15	1,822	1,833	1,794	1,829	20,200	1,829
2016-02-12	1,812	1,831	1,780	1,782	25,400	1,782
2016-02-10	1,865	1,894	1,844	1,858	32,100	1,858
2016-02-09	1,867	1,903	1,866	1,867	12,800	1,867
2016-02-08	1,898	1,949	1,898	1,946	14,600	1,946
2016-02-05	1,890	1,913	1,863	1,900	21,600	1,900
2016-02-04	1,930	1,930	1,880	1,886	30,900	1,886
2016-02-03	1,937	1,958	1,923	1,931	17,600	1,931
2016-02-02	1,937	1,996	1,937	1,984	35,500	1,984
2016-02-01	2,056	2,066	2,007	2,041	22,600	2,041
2016-01-29	1,992	2,056	1,985	2,056	16,800	2,056
2016-01-28	1,983	1,999	1,970	1,992	13,700	1,992
2016-01-27	1,979	1,990	1,975	1,984	9,700	1,984
2016-01-26	1,956	1,973	1,944	1,948	7,300	1,948
2016-01-25	1,981	1,981	1,936	1,957	10,000	1,957
2016-01-22	1,872	1,936	1,872	1,934	15,900	1,934
2016-01-21	1,906	1,930	1,857	1,857	21,900	1,857
2016-01-20	1,945	1,955	1,917	1,917	16,600	1,917
2016-01-19	1,953	1,969	1,943	1,948	9,100	1,948
2016-01-18	1,935	1,956	1,931	1,943	9,300	1,943
2016-01-15	1,968	1,992	1,962	1,972	8,300	1,972
2016-01-14	1,946	1,965	1,936	1,963	15,700	1,963
2016-01-13	1,950	1,986	1,949	1,983	14,100	1,983
2016-01-12	1,967	1,974	1,936	1,936	23,500	1,936
2016-01-08	1,996	2,012	1,974	1,975	22,400	1,975
2016-01-07	2,015	2,031	1,997	1,998	12,100	1,998
2016-01-06	2,056	2,056	2,011	2,015	8,500	2,015
2016-01-05	2,010	2,063	2,010	2,041	19,000	2,041
2016-01-04	2,021	2,036	2,005	2,011	12,200	2,011

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 [2016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 [2016年度]