6419 (株)マースグループホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,530	2,530	2,499	2,509	10,600	2,509
2017-12-28	2,520	2,536	2,504	2,532	27,500	2,532
2017-12-27	2,500	2,520	2,471	2,520	29,600	2,520
2017-12-26	2,513	2,513	2,410	2,497	27,100	2,497
2017-12-25	2,503	2,514	2,493	2,513	23,400	2,513
2017-12-22	2,492	2,518	2,488	2,513	18,400	2,513
2017-12-21	2,458	2,492	2,451	2,492	15,300	2,492
2017-12-20	2,445	2,463	2,444	2,459	14,200	2,459
2017-12-19	2,439	2,444	2,424	2,439	11,300	2,439
2017-12-18	2,467	2,475	2,426	2,439	27,300	2,439
2017-12-15	2,420	2,480	2,408	2,461	46,500	2,461
2017-12-14	2,397	2,427	2,390	2,424	14,400	2,424
2017-12-13	2,384	2,406	2,384	2,397	17,300	2,397
2017-12-12	2,367	2,392	2,359	2,375	25,000	2,375
2017-12-11	2,367	2,367	2,344	2,367	14,300	2,367
2017-12-08	2,311	2,365	2,311	2,363	29,000	2,363
2017-12-07	2,354	2,359	2,345	2,358	26,800	2,358
2017-12-06	2,342	2,368	2,338	2,363	29,800	2,363
2017-12-05	2,340	2,342	2,319	2,342	19,700	2,342
2017-12-04	2,366	2,366	2,342	2,347	17,600	2,347
2017-12-01	2,356	2,356	2,326	2,348	24,300	2,348
2017-11-30	2,320	2,360	2,315	2,356	27,300	2,356
2017-11-29	2,316	2,332	2,305	2,326	23,900	2,326
2017-11-28	2,316	2,317	2,304	2,316	10,600	2,316
2017-11-27	2,319	2,319	2,303	2,318	11,100	2,318
2017-11-24	2,302	2,319	2,294	2,315	18,500	2,315
2017-11-22	2,297	2,323	2,294	2,321	21,900	2,321
2017-11-21	2,295	2,308	2,288	2,303	23,700	2,303
2017-11-20	2,266	2,299	2,266	2,289	20,300	2,289
2017-11-17	2,260	2,297	2,260	2,292	28,600	2,292
2017-11-16	2,259	2,265	2,249	2,258	19,600	2,258
2017-11-15	2,282	2,282	2,237	2,242	34,700	2,242
2017-11-13	2,319	2,319	2,285	2,304	20,600	2,304
2017-11-10	2,266	2,318	2,266	2,315	15,300	2,315
2017-11-09	2,295	2,315	2,273	2,310	26,900	2,310
2017-11-08	2,281	2,291	2,271	2,290	17,100	2,290
2017-11-07	2,272	2,283	2,265	2,282	21,700	2,282
2017-11-06	2,295	2,295	2,276	2,281	15,900	2,281
2017-11-02	2,294	2,309	2,280	2,303	22,600	2,303
2017-11-01	2,302	2,302	2,275	2,294	41,600	2,294
2017-10-31	2,324	2,333	2,304	2,309	33,500	2,309
2017-10-30	2,337	2,346	2,303	2,324	111,700	2,324
2017-10-27	2,325	2,349	2,315	2,349	31,600	2,349
2017-10-26	2,296	2,344	2,296	2,325	25,800	2,325
2017-10-25	2,347	2,347	2,299	2,307	43,700	2,307
2017-10-24	2,317	2,349	2,317	2,330	16,700	2,330
2017-10-23	2,304	2,335	2,304	2,317	26,100	2,317
2017-10-20	2,306	2,333	2,294	2,316	26,800	2,316
2017-10-19	2,310	2,337	2,306	2,308	32,000	2,308
2017-10-18	2,292	2,321	2,292	2,310	28,100	2,310
2017-10-17	2,311	2,313	2,272	2,306	125,600	2,306
2017-10-16	2,398	2,425	2,383	2,383	29,100	2,383
2017-10-13	2,358	2,407	2,358	2,398	24,800	2,398
2017-10-12	2,352	2,393	2,349	2,367	26,200	2,367
2017-10-11	2,404	2,404	2,352	2,352	28,900	2,352
2017-10-10	2,376	2,457	2,375	2,415	57,500	2,415
2017-10-06	2,399	2,399	2,374	2,385	19,500	2,385
2017-10-05	2,391	2,413	2,387	2,396	18,200	2,396
2017-10-04	2,402	2,406	2,388	2,392	19,700	2,392
2017-10-03	2,411	2,427	2,406	2,410	34,900	2,410
2017-10-02	2,380	2,415	2,354	2,391	31,600	2,391
2017-09-29	2,339	2,372	2,335	2,358	26,600	2,358
2017-09-28	2,317	2,342	2,316	2,339	21,700	2,339
2017-09-27	2,302	2,324	2,291	2,317	13,600	2,317
2017-09-26	2,326	2,337	2,315	2,326	23,500	2,326
2017-09-25	2,315	2,336	2,312	2,326	15,400	2,326
2017-09-22	2,292	2,323	2,291	2,292	10,000	2,292
2017-09-21	2,277	2,327	2,277	2,317	13,500	2,317
2017-09-20	2,312	2,312	2,268	2,277	26,000	2,277
2017-09-19	2,313	2,328	2,307	2,311	25,700	2,311
2017-09-15	2,305	2,329	2,300	2,305	28,700	2,305
2017-09-14	2,330	2,335	2,305	2,305	21,500	2,305
2017-09-13	2,291	2,341	2,280	2,328	22,400	2,328
2017-09-12	2,263	2,300	2,259	2,291	22,500	2,291
2017-09-11	2,267	2,276	2,234	2,240	13,300	2,240
2017-09-08	2,255	2,265	2,240	2,246	20,100	2,246
2017-09-07	2,224	2,269	2,224	2,255	19,200	2,255
2017-09-06	2,290	2,291	2,223	2,223	24,400	2,223
2017-09-05	2,305	2,312	2,287	2,289	20,500	2,289
2017-09-04	2,307	2,318	2,298	2,303	16,600	2,303
2017-09-01	2,316	2,330	2,302	2,323	17,800	2,323
2017-08-31	2,298	2,301	2,285	2,300	16,700	2,300
2017-08-30	2,310	2,315	2,287	2,298	12,100	2,298
2017-08-29	2,253	2,301	2,253	2,295	38,300	2,295
2017-08-28	2,236	2,255	2,231	2,252	20,100	2,252
2017-08-25	2,241	2,241	2,223	2,236	14,700	2,236
2017-08-24	2,219	2,227	2,216	2,220	11,100	2,220
2017-08-23	2,256	2,264	2,214	2,219	15,900	2,219
2017-08-22	2,231	2,262	2,222	2,230	26,900	2,230
2017-08-21	2,176	2,228	2,176	2,214	18,800	2,214
2017-08-18	2,171	2,204	2,155	2,176	26,600	2,176
2017-08-17	2,200	2,208	2,178	2,178	18,900	2,178
2017-08-16	2,220	2,220	2,190	2,200	23,300	2,200
2017-08-15	2,224	2,244	2,220	2,230	34,200	2,230
2017-08-14	2,164	2,195	2,155	2,180	31,500	2,180
2017-08-10	2,177	2,194	2,171	2,176	35,300	2,176
2017-08-09	2,217	2,229	2,180	2,191	31,500	2,191
2017-08-08	2,232	2,234	2,209	2,219	19,800	2,219
2017-08-07	2,248	2,248	2,225	2,234	25,000	2,234
2017-08-04	2,242	2,247	2,206	2,225	38,100	2,225
2017-08-03	2,244	2,259	2,235	2,251	17,200	2,251
2017-08-02	2,270	2,270	2,240	2,244	13,500	2,244
2017-08-01	2,196	2,250	2,191	2,241	39,700	2,241
2017-07-31	2,353	2,353	2,176	2,184	86,200	2,184
2017-07-28	2,375	2,388	2,367	2,375	8,000	2,375
2017-07-27	2,360	2,380	2,360	2,364	13,500	2,364
2017-07-26	2,400	2,400	2,362	2,364	10,700	2,364
2017-07-25	2,401	2,411	2,371	2,386	14,200	2,386
2017-07-24	2,376	2,397	2,369	2,394	14,400	2,394
2017-07-21	2,377	2,391	2,369	2,384	16,500	2,384
2017-07-20	2,377	2,381	2,368	2,377	20,100	2,377
2017-07-19	2,356	2,391	2,356	2,377	13,900	2,377
2017-07-18	2,367	2,379	2,360	2,374	12,200	2,374
2017-07-14	2,338	2,374	2,338	2,360	10,600	2,360
2017-07-13	2,350	2,352	2,332	2,337	19,700	2,337
2017-07-12	2,341	2,357	2,341	2,350	21,600	2,350
2017-07-11	2,362	2,362	2,331	2,342	43,200	2,342
2017-07-10	2,394	2,400	2,374	2,377	27,800	2,377
2017-07-07	2,415	2,422	2,400	2,402	21,700	2,402
2017-07-06	2,426	2,439	2,415	2,423	11,700	2,423
2017-07-05	2,417	2,441	2,413	2,425	16,600	2,425
2017-07-04	2,455	2,469	2,425	2,434	18,800	2,434
2017-07-03	2,516	2,516	2,454	2,454	12,500	2,454
2017-06-30	2,500	2,506	2,460	2,471	13,700	2,471
2017-06-29	2,521	2,523	2,499	2,504	14,200	2,504
2017-06-28	2,532	2,532	2,481	2,489	15,400	2,489
2017-06-27	2,512	2,530	2,498	2,517	9,200	2,517
2017-06-26	2,502	2,528	2,502	2,504	18,000	2,504
2017-06-23	2,530	2,547	2,522	2,522	9,300	2,522
2017-06-22	2,530	2,548	2,523	2,530	34,600	2,530
2017-06-21	2,486	2,538	2,476	2,518	52,900	2,518
2017-06-20	2,462	2,489	2,457	2,486	32,300	2,486
2017-06-19	2,439	2,488	2,439	2,460	36,200	2,460
2017-06-16	2,412	2,448	2,412	2,448	26,500	2,448
2017-06-15	2,378	2,429	2,378	2,411	20,900	2,411
2017-06-14	2,375	2,390	2,375	2,378	13,200	2,378
2017-06-13	2,360	2,384	2,360	2,375	7,400	2,375
2017-06-12	2,368	2,378	2,343	2,360	19,600	2,360
2017-06-09	2,388	2,399	2,357	2,367	29,400	2,367
2017-06-08	2,384	2,387	2,361	2,372	12,100	2,372
2017-06-07	2,377	2,380	2,361	2,366	10,900	2,366
2017-06-06	2,406	2,406	2,370	2,370	10,300	2,370
2017-06-05	2,411	2,411	2,392	2,403	8,400	2,403
2017-06-02	2,382	2,420	2,373	2,411	26,700	2,411
2017-06-01	2,361	2,392	2,361	2,382	16,200	2,382
2017-05-31	2,375	2,388	2,358	2,361	19,800	2,361
2017-05-30	2,394	2,405	2,378	2,388	8,400	2,388
2017-05-29	2,364	2,417	2,360	2,405	10,800	2,405
2017-05-26	2,382	2,392	2,358	2,364	17,900	2,364
2017-05-25	2,410	2,410	2,373	2,378	18,100	2,378
2017-05-24	2,418	2,418	2,389	2,409	12,500	2,409
2017-05-23	2,420	2,426	2,397	2,415	17,900	2,415
2017-05-22	2,406	2,418	2,401	2,415	7,200	2,415
2017-05-19	2,399	2,409	2,390	2,406	13,700	2,406
2017-05-18	2,410	2,431	2,405	2,414	16,600	2,414
2017-05-17	2,437	2,439	2,413	2,431	14,400	2,431
2017-05-16	2,440	2,446	2,426	2,437	26,000	2,437
2017-05-15	2,368	2,449	2,368	2,448	45,200	2,448
2017-05-12	2,395	2,396	2,366	2,392	7,300	2,392
2017-05-11	2,418	2,418	2,395	2,407	10,800	2,407
2017-05-10	2,375	2,423	2,369	2,418	18,400	2,418
2017-05-09	2,358	2,380	2,355	2,375	13,400	2,375
2017-05-08	2,302	2,387	2,301	2,382	41,200	2,382
2017-05-02	2,296	2,306	2,288	2,293	9,600	2,293
2017-05-01	2,287	2,298	2,285	2,296	7,800	2,296
2017-04-28	2,322	2,325	2,293	2,297	12,000	2,297
2017-04-27	2,317	2,337	2,317	2,324	23,600	2,324
2017-04-26	2,330	2,340	2,320	2,340	28,600	2,340
2017-04-25	2,273	2,329	2,273	2,318	26,400	2,318
2017-04-24	2,245	2,287	2,235	2,274	12,600	2,274
2017-04-21	2,208	2,233	2,205	2,229	8,400	2,229
2017-04-20	2,208	2,216	2,205	2,207	9,000	2,207
2017-04-19	2,190	2,230	2,190	2,209	17,600	2,209
2017-04-18	2,235	2,246	2,201	2,212	15,600	2,212
2017-04-17	2,190	2,213	2,190	2,207	8,100	2,207
2017-04-14	2,180	2,200	2,180	2,190	15,200	2,190
2017-04-13	2,173	2,195	2,160	2,184	40,000	2,184
2017-04-12	2,210	2,210	2,185	2,189	21,300	2,189
2017-04-11	2,217	2,240	2,195	2,233	24,600	2,233
2017-04-10	2,231	2,288	2,212	2,226	9,200	2,226
2017-04-07	2,218	2,228	2,179	2,211	16,300	2,211
2017-04-06	2,255	2,260	2,189	2,193	27,000	2,193
2017-04-05	2,288	2,306	2,251	2,255	33,000	2,255
2017-04-04	2,318	2,329	2,279	2,291	14,000	2,291
2017-04-03	2,310	2,356	2,310	2,336	15,200	2,336
2017-03-31	2,352	2,358	2,303	2,310	35,600	2,310
2017-03-30	2,360	2,387	2,353	2,358	17,800	2,358
2017-03-29	2,390	2,390	2,352	2,366	20,800	2,366
2017-03-28	2,389	2,414	2,384	2,405	60,600	2,405
2017-03-27	2,397	2,400	2,378	2,382	34,400	2,382
2017-03-24	2,398	2,406	2,378	2,397	15,700	2,397
2017-03-23	2,415	2,429	2,309	2,392	29,900	2,392
2017-03-22	2,420	2,430	2,412	2,416	14,500	2,416
2017-03-21	2,433	2,448	2,423	2,439	13,800	2,439
2017-03-17	2,385	2,446	2,385	2,446	19,100	2,446
2017-03-16	2,378	2,403	2,378	2,403	11,500	2,403
2017-03-15	2,384	2,400	2,377	2,393	14,600	2,393
2017-03-14	2,400	2,400	2,370	2,396	10,500	2,396
2017-03-13	2,394	2,405	2,379	2,400	19,400	2,400
2017-03-10	2,410	2,419	2,384	2,390	32,200	2,390
2017-03-09	2,374	2,408	2,372	2,402	9,100	2,402
2017-03-08	2,384	2,389	2,365	2,373	9,400	2,373
2017-03-07	2,398	2,409	2,382	2,384	12,400	2,384
2017-03-06	2,410	2,414	2,395	2,398	12,000	2,398
2017-03-03	2,418	2,422	2,407	2,414	8,400	2,414
2017-03-02	2,406	2,448	2,403	2,413	24,800	2,413
2017-03-01	2,381	2,408	2,372	2,397	11,500	2,397
2017-02-28	2,365	2,400	2,365	2,373	16,300	2,373
2017-02-27	2,357	2,370	2,323	2,365	19,000	2,365
2017-02-24	2,359	2,377	2,349	2,361	16,100	2,361
2017-02-23	2,345	2,359	2,330	2,358	16,500	2,358
2017-02-22	2,328	2,339	2,319	2,331	19,800	2,331
2017-02-21	2,308	2,323	2,307	2,322	11,300	2,322
2017-02-20	2,292	2,305	2,292	2,297	7,800	2,297
2017-02-17	2,273	2,297	2,256	2,296	14,600	2,296
2017-02-16	2,292	2,293	2,275	2,278	13,900	2,278
2017-02-15	2,304	2,308	2,285	2,287	14,900	2,287
2017-02-14	2,298	2,330	2,296	2,298	14,300	2,298
2017-02-13	2,295	2,297	2,281	2,295	12,900	2,295
2017-02-10	2,280	2,297	2,274	2,288	18,200	2,288
2017-02-09	2,270	2,280	2,268	2,274	9,400	2,274
2017-02-08	2,263	2,277	2,260	2,273	7,200	2,273
2017-02-07	2,275	2,286	2,263	2,263	15,000	2,263
2017-02-06	2,251	2,281	2,251	2,275	18,100	2,275
2017-02-03	2,226	2,256	2,220	2,245	14,700	2,245
2017-02-02	2,257	2,259	2,240	2,240	17,100	2,240
2017-02-01	2,210	2,258	2,183	2,255	24,200	2,255
2017-01-31	2,173	2,185	2,162	2,167	10,500	2,167
2017-01-30	2,189	2,204	2,179	2,195	10,500	2,195
2017-01-27	2,196	2,205	2,183	2,189	12,400	2,189
2017-01-26	2,199	2,199	2,182	2,190	13,200	2,190
2017-01-25	2,162	2,177	2,144	2,177	11,100	2,177
2017-01-24	2,138	2,150	2,126	2,137	9,400	2,137
2017-01-23	2,116	2,142	2,108	2,130	10,100	2,130
2017-01-20	2,126	2,140	2,111	2,138	13,800	2,138
2017-01-19	2,127	2,141	2,112	2,126	14,200	2,126
2017-01-18	2,137	2,137	2,107	2,127	17,000	2,127
2017-01-17	2,175	2,175	2,130	2,137	15,700	2,137
2017-01-16	2,161	2,194	2,153	2,182	26,200	2,182
2017-01-13	2,188	2,197	2,158	2,180	16,100	2,180
2017-01-12	2,250	2,250	2,199	2,205	27,300	2,205
2017-01-11	2,235	2,261	2,233	2,250	15,000	2,250
2017-01-10	2,256	2,264	2,232	2,253	14,200	2,253
2017-01-06	2,251	2,260	2,218	2,251	19,900	2,251
2017-01-05	2,275	2,288	2,236	2,259	10,500	2,259
2017-01-04	2,250	2,276	2,246	2,261	18,700	2,261

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 [2017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 [2017年度]