6419 (株)マースグループホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,175	2,204	2,165	2,201	14,800	2,201
2018-12-27	2,140	2,175	2,130	2,166	27,400	2,166
2018-12-26	2,009	2,083	2,009	2,067	15,800	2,067
2018-12-25	2,100	2,105	1,976	1,996	32,300	1,996
2018-12-21	2,176	2,188	2,093	2,126	42,200	2,126
2018-12-20	2,216	2,224	2,170	2,176	21,800	2,176
2018-12-19	2,196	2,244	2,170	2,234	22,400	2,234
2018-12-18	2,186	2,219	2,161	2,214	22,600	2,214
2018-12-17	2,208	2,226	2,191	2,195	15,700	2,195
2018-12-14	2,208	2,209	2,195	2,200	25,100	2,200
2018-12-13	2,239	2,241	2,207	2,221	23,300	2,221
2018-12-12	2,194	2,236	2,193	2,217	13,500	2,217
2018-12-11	2,237	2,237	2,186	2,193	13,400	2,193
2018-12-10	2,220	2,230	2,197	2,203	17,400	2,203
2018-12-07	2,228	2,251	2,210	2,243	14,300	2,243
2018-12-06	2,234	2,240	2,218	2,238	18,000	2,238
2018-12-05	2,251	2,283	2,238	2,263	12,900	2,263
2018-12-04	2,283	2,283	2,256	2,265	12,200	2,265
2018-12-03	2,338	2,349	2,293	2,295	25,700	2,295
2018-11-30	2,330	2,344	2,306	2,344	15,200	2,344
2018-11-29	2,353	2,353	2,321	2,333	11,000	2,333
2018-11-28	2,321	2,340	2,295	2,330	14,100	2,330
2018-11-27	2,321	2,331	2,282	2,322	13,100	2,322
2018-11-26	2,301	2,332	2,301	2,307	7,100	2,307
2018-11-22	2,333	2,339	2,300	2,322	16,000	2,322
2018-11-21	2,289	2,344	2,288	2,333	12,300	2,333
2018-11-20	2,326	2,340	2,312	2,324	8,500	2,324
2018-11-19	2,309	2,338	2,303	2,328	15,100	2,328
2018-11-16	2,271	2,315	2,251	2,309	12,800	2,309
2018-11-15	2,257	2,276	2,257	2,271	7,600	2,271
2018-11-14	2,296	2,323	2,275	2,280	23,600	2,280
2018-11-13	2,310	2,323	2,290	2,300	9,200	2,300
2018-11-12	2,365	2,373	2,329	2,362	14,300	2,362
2018-11-09	2,330	2,369	2,321	2,369	27,700	2,369
2018-11-08	2,308	2,338	2,290	2,327	24,400	2,327
2018-11-07	2,300	2,303	2,259	2,269	17,100	2,269
2018-11-06	2,295	2,326	2,279	2,305	17,000	2,305
2018-11-05	2,282	2,299	2,265	2,275	22,100	2,275
2018-11-02	2,289	2,331	2,289	2,317	19,700	2,317
2018-11-01	2,319	2,356	2,300	2,310	25,400	2,310
2018-10-31	2,339	2,396	2,332	2,332	40,700	2,332
2018-10-30	2,201	2,278	2,201	2,246	23,600	2,246
2018-10-29	2,244	2,278	2,206	2,212	14,900	2,212
2018-10-26	2,226	2,248	2,195	2,231	16,900	2,231
2018-10-25	2,265	2,267	2,217	2,219	18,100	2,219
2018-10-24	2,271	2,299	2,245	2,288	12,900	2,288
2018-10-23	2,325	2,325	2,265	2,267	12,900	2,267
2018-10-22	2,323	2,343	2,305	2,335	8,300	2,335
2018-10-19	2,319	2,350	2,319	2,334	8,300	2,334
2018-10-18	2,350	2,373	2,342	2,348	7,500	2,348
2018-10-17	2,317	2,363	2,314	2,348	11,700	2,348
2018-10-16	2,299	2,339	2,261	2,289	39,000	2,289
2018-10-15	2,260	2,261	2,221	2,232	21,000	2,232
2018-10-12	2,266	2,294	2,257	2,262	14,500	2,262
2018-10-11	2,300	2,326	2,277	2,282	26,700	2,282
2018-10-10	2,358	2,363	2,328	2,343	14,200	2,343
2018-10-09	2,370	2,376	2,349	2,357	16,500	2,357
2018-10-05	2,415	2,417	2,371	2,378	15,400	2,378
2018-10-04	2,423	2,427	2,406	2,420	11,000	2,420
2018-10-03	2,424	2,462	2,395	2,396	15,000	2,396
2018-10-02	2,424	2,480	2,424	2,457	13,900	2,457
2018-10-01	2,411	2,434	2,411	2,434	7,400	2,434
2018-09-28	2,439	2,464	2,407	2,408	23,900	2,408
2018-09-27	2,491	2,526	2,438	2,438	13,000	2,438
2018-09-26	2,515	2,521	2,460	2,491	30,700	2,491
2018-09-25	2,485	2,570	2,469	2,570	38,800	2,570
2018-09-21	2,387	2,497	2,383	2,497	39,100	2,497
2018-09-20	2,366	2,384	2,343	2,374	13,700	2,374
2018-09-19	2,310	2,380	2,310	2,367	26,700	2,367
2018-09-18	2,239	2,309	2,239	2,300	21,000	2,300
2018-09-14	2,228	2,281	2,228	2,257	31,900	2,257
2018-09-13	2,251	2,276	2,233	2,247	15,200	2,247
2018-09-12	2,254	2,254	2,224	2,252	24,800	2,252
2018-09-11	2,263	2,263	2,245	2,254	13,000	2,254
2018-09-10	2,286	2,286	2,262	2,263	13,800	2,263
2018-09-07	2,305	2,305	2,280	2,286	12,600	2,286
2018-09-06	2,331	2,331	2,307	2,310	8,100	2,310
2018-09-05	2,356	2,356	2,322	2,332	12,800	2,332
2018-09-04	2,322	2,359	2,321	2,338	11,100	2,338
2018-09-03	2,312	2,329	2,305	2,312	9,400	2,312
2018-08-31	2,311	2,323	2,304	2,311	21,100	2,311
2018-08-30	2,351	2,364	2,317	2,328	14,600	2,328
2018-08-29	2,354	2,379	2,340	2,341	11,900	2,341
2018-08-28	2,355	2,366	2,336	2,336	10,000	2,336
2018-08-27	2,387	2,401	2,349	2,351	16,500	2,351
2018-08-24	2,367	2,387	2,360	2,365	9,300	2,365
2018-08-23	2,361	2,381	2,361	2,366	6,700	2,366
2018-08-22	2,374	2,386	2,337	2,350	21,300	2,350
2018-08-21	2,397	2,397	2,373	2,373	7,900	2,373
2018-08-20	2,390	2,424	2,390	2,397	5,800	2,397
2018-08-17	2,401	2,416	2,380	2,404	6,400	2,404
2018-08-16	2,409	2,424	2,402	2,404	9,400	2,404
2018-08-15	2,460	2,471	2,440	2,459	8,600	2,459
2018-08-14	2,396	2,488	2,396	2,482	16,200	2,482
2018-08-13	2,426	2,429	2,384	2,392	17,900	2,392
2018-08-10	2,462	2,472	2,435	2,440	14,300	2,440
2018-08-09	2,471	2,492	2,444	2,455	10,800	2,455
2018-08-08	2,476	2,497	2,462	2,484	17,100	2,484
2018-08-07	2,441	2,484	2,434	2,478	17,000	2,478
2018-08-06	2,432	2,459	2,426	2,454	17,200	2,454
2018-08-03	2,469	2,470	2,426	2,442	25,400	2,442
2018-08-02	2,516	2,539	2,467	2,469	25,000	2,469
2018-08-01	2,573	2,596	2,466	2,528	46,900	2,528
2018-07-31	2,457	2,475	2,423	2,423	32,500	2,423
2018-07-30	2,558	2,560	2,469	2,492	27,000	2,492
2018-07-27	2,574	2,587	2,551	2,558	15,800	2,558
2018-07-26	2,521	2,593	2,521	2,574	14,400	2,574
2018-07-25	2,509	2,512	2,476	2,512	15,100	2,512
2018-07-24	2,482	2,482	2,439	2,459	19,400	2,459
2018-07-23	2,452	2,479	2,452	2,465	8,600	2,465
2018-07-20	2,449	2,491	2,449	2,467	10,900	2,467
2018-07-19	2,423	2,448	2,421	2,444	25,200	2,444
2018-07-18	2,444	2,444	2,398	2,423	27,600	2,423
2018-07-17	2,461	2,483	2,426	2,443	21,700	2,443
2018-07-13	2,443	2,459	2,431	2,459	15,900	2,459
2018-07-12	2,444	2,447	2,432	2,443	7,700	2,443
2018-07-11	2,456	2,456	2,412	2,428	25,300	2,428
2018-07-10	2,462	2,491	2,455	2,455	12,500	2,455
2018-07-09	2,487	2,499	2,456	2,462	10,500	2,462
2018-07-06	2,476	2,498	2,474	2,487	12,400	2,487
2018-07-05	2,466	2,516	2,466	2,476	18,200	2,476
2018-07-04	2,447	2,518	2,447	2,496	15,500	2,496
2018-07-03	2,500	2,510	2,450	2,462	37,900	2,462
2018-07-02	2,607	2,607	2,490	2,498	15,300	2,498
2018-06-29	2,594	2,620	2,571	2,607	12,200	2,607
2018-06-28	2,574	2,616	2,572	2,594	18,200	2,594
2018-06-27	2,563	2,616	2,563	2,596	27,700	2,596
2018-06-26	2,590	2,595	2,562	2,572	10,700	2,572
2018-06-25	2,641	2,641	2,602	2,611	10,200	2,611
2018-06-22	2,646	2,649	2,630	2,641	8,800	2,641
2018-06-21	2,674	2,679	2,630	2,647	9,900	2,647
2018-06-20	2,679	2,697	2,643	2,674	14,800	2,674
2018-06-19	2,630	2,681	2,630	2,653	16,700	2,653
2018-06-18	2,661	2,670	2,631	2,654	27,300	2,654
2018-06-15	2,755	2,759	2,642	2,642	33,500	2,642
2018-06-14	2,759	2,759	2,731	2,753	11,900	2,753
2018-06-13	2,735	2,763	2,735	2,759	13,300	2,759
2018-06-12	2,709	2,738	2,702	2,734	18,300	2,734
2018-06-11	2,742	2,742	2,691	2,708	18,800	2,708
2018-06-08	2,666	2,745	2,666	2,742	23,900	2,742
2018-06-07	2,684	2,717	2,684	2,716	20,800	2,716
2018-06-06	2,705	2,714	2,661	2,689	19,900	2,689
2018-06-05	2,694	2,705	2,680	2,705	10,600	2,705
2018-06-04	2,708	2,708	2,672	2,703	16,800	2,703
2018-06-01	2,715	2,715	2,659	2,681	15,000	2,681
2018-05-31	2,696	2,697	2,677	2,695	26,800	2,695
2018-05-30	2,659	2,689	2,645	2,669	11,500	2,669
2018-05-29	2,708	2,712	2,669	2,685	5,900	2,685
2018-05-28	2,701	2,710	2,673	2,708	15,500	2,708
2018-05-25	2,697	2,697	2,660	2,691	14,600	2,691
2018-05-24	2,650	2,706	2,650	2,670	26,700	2,670
2018-05-23	2,617	2,645	2,617	2,643	15,000	2,643
2018-05-22	2,640	2,640	2,604	2,617	11,300	2,617
2018-05-21	2,691	2,697	2,623	2,638	34,700	2,638
2018-05-18	2,705	2,705	2,656	2,698	17,300	2,698
2018-05-17	2,713	2,726	2,683	2,706	25,600	2,706
2018-05-16	2,743	2,773	2,721	2,748	39,300	2,748
2018-05-15	2,600	2,788	2,581	2,743	145,500	2,743
2018-05-14	2,501	2,513	2,473	2,511	21,200	2,511
2018-05-11	2,473	2,533	2,447	2,533	19,400	2,533
2018-05-10	2,511	2,511	2,473	2,493	7,500	2,493
2018-05-09	2,526	2,526	2,488	2,511	9,600	2,511
2018-05-08	2,518	2,541	2,506	2,526	12,800	2,526
2018-05-07	2,510	2,521	2,483	2,518	22,000	2,518
2018-05-02	2,500	2,500	2,446	2,486	10,200	2,486
2018-05-01	2,461	2,515	2,439	2,506	19,900	2,506
2018-04-27	2,423	2,452	2,404	2,442	14,300	2,442
2018-04-26	2,386	2,424	2,373	2,419	19,600	2,419
2018-04-25	2,389	2,406	2,368	2,403	9,400	2,403
2018-04-24	2,379	2,385	2,363	2,382	8,500	2,382
2018-04-23	2,374	2,385	2,371	2,384	4,600	2,384
2018-04-20	2,393	2,395	2,385	2,388	5,600	2,388
2018-04-19	2,384	2,410	2,384	2,410	8,100	2,410
2018-04-18	2,395	2,408	2,385	2,405	6,900	2,405
2018-04-17	2,393	2,410	2,383	2,404	7,200	2,404
2018-04-16	2,379	2,419	2,357	2,410	10,000	2,410
2018-04-13	2,372	2,380	2,357	2,379	9,900	2,379
2018-04-12	2,391	2,391	2,364	2,378	8,200	2,378
2018-04-11	2,403	2,433	2,380	2,384	12,200	2,384
2018-04-10	2,352	2,412	2,349	2,406	26,300	2,406
2018-04-09	2,422	2,435	2,364	2,374	44,900	2,374
2018-04-06	2,506	2,509	2,461	2,472	13,300	2,472
2018-04-05	2,526	2,526	2,496	2,500	11,600	2,500
2018-04-04	2,485	2,530	2,474	2,526	10,900	2,526
2018-04-03	2,474	2,487	2,448	2,476	8,400	2,476
2018-03-30	2,496	2,496	2,430	2,464	11,500	2,464
2018-03-29	2,464	2,469	2,425	2,460	17,100	2,460
2018-03-28	2,414	2,457	2,404	2,456	13,900	2,456
2018-03-27	2,466	2,466	2,420	2,464	53,700	2,464
2018-03-26	2,464	2,464	2,405	2,437	42,500	2,437
2018-03-23	2,501	2,510	2,457	2,471	33,000	2,471
2018-03-22	2,494	2,518	2,476	2,510	29,300	2,510
2018-03-20	2,453	2,486	2,446	2,486	17,100	2,486
2018-03-19	2,496	2,496	2,437	2,453	15,600	2,453
2018-03-16	2,521	2,521	2,483	2,504	22,800	2,504
2018-03-15	2,573	2,573	2,497	2,515	18,400	2,515
2018-03-14	2,563	2,570	2,538	2,549	12,700	2,549
2018-03-13	2,512	2,570	2,511	2,562	14,600	2,562
2018-03-12	2,516	2,534	2,485	2,501	12,700	2,501
2018-03-09	2,531	2,535	2,484	2,484	19,700	2,484
2018-03-08	2,597	2,597	2,507	2,513	19,200	2,513
2018-03-07	2,508	2,579	2,498	2,575	47,400	2,575
2018-03-06	2,470	2,525	2,467	2,500	23,400	2,500
2018-03-05	2,476	2,498	2,473	2,477	10,700	2,477
2018-03-02	2,446	2,482	2,446	2,476	14,200	2,476
2018-03-01	2,455	2,486	2,445	2,477	21,700	2,477
2018-02-28	2,488	2,490	2,446	2,455	19,500	2,455
2018-02-27	2,511	2,513	2,481	2,488	12,600	2,488
2018-02-26	2,535	2,536	2,514	2,517	8,100	2,517
2018-02-23	2,491	2,535	2,491	2,524	20,300	2,524
2018-02-22	2,424	2,498	2,424	2,491	22,000	2,491
2018-02-21	2,454	2,474	2,443	2,447	15,000	2,447
2018-02-20	2,446	2,476	2,444	2,454	15,900	2,454
2018-02-19	2,387	2,437	2,387	2,434	17,200	2,434
2018-02-16	2,377	2,404	2,359	2,363	14,000	2,363
2018-02-15	2,370	2,400	2,359	2,359	10,100	2,359
2018-02-14	2,407	2,414	2,363	2,368	22,000	2,368
2018-02-13	2,396	2,430	2,387	2,410	30,600	2,410
2018-02-09	2,330	2,405	2,327	2,394	29,900	2,394
2018-02-08	2,380	2,388	2,360	2,362	23,000	2,362
2018-02-07	2,371	2,431	2,362	2,362	33,500	2,362
2018-02-06	2,400	2,403	2,330	2,359	61,200	2,359
2018-02-05	2,446	2,462	2,438	2,446	50,000	2,446
2018-02-02	2,466	2,483	2,457	2,465	10,800	2,465
2018-02-01	2,526	2,540	2,465	2,467	45,200	2,467
2018-01-31	2,461	2,470	2,415	2,425	23,700	2,425
2018-01-30	2,436	2,474	2,434	2,461	21,500	2,461
2018-01-29	2,408	2,432	2,408	2,430	19,000	2,430
2018-01-26	2,416	2,442	2,402	2,408	39,400	2,408
2018-01-25	2,460	2,466	2,413	2,416	15,700	2,416
2018-01-24	2,477	2,482	2,455	2,455	20,500	2,455
2018-01-23	2,471	2,484	2,467	2,479	19,800	2,479
2018-01-22	2,454	2,477	2,454	2,471	10,300	2,471
2018-01-19	2,478	2,482	2,459	2,459	15,800	2,459
2018-01-18	2,501	2,518	2,484	2,488	19,400	2,488
2018-01-17	2,499	2,507	2,496	2,498	13,100	2,498
2018-01-16	2,491	2,506	2,483	2,499	14,100	2,499
2018-01-15	2,497	2,499	2,481	2,486	10,200	2,486
2018-01-12	2,490	2,501	2,471	2,475	12,700	2,475
2018-01-11	2,492	2,515	2,474	2,513	19,400	2,513
2018-01-10	2,485	2,500	2,480	2,492	12,400	2,492
2018-01-09	2,501	2,506	2,467	2,500	33,900	2,500
2018-01-05	2,494	2,504	2,480	2,504	18,400	2,504
2018-01-04	2,509	2,509	2,483	2,504	21,900	2,504

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 [2018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 [2018年度]