6419 (株)マースグループホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,060	2,064	2,044	2,044	6,700	2,044
2019-12-27	2,060	2,074	2,059	2,066	6,400	2,066
2019-12-26	2,031	2,060	2,022	2,060	11,800	2,060
2019-12-25	2,052	2,055	2,025	2,042	8,200	2,042
2019-12-24	2,055	2,064	2,037	2,038	10,200	2,038
2019-12-23	2,075	2,075	2,049	2,049	10,600	2,049
2019-12-20	2,037	2,081	2,025	2,075	24,700	2,075
2019-12-19	2,048	2,055	2,030	2,031	12,900	2,031
2019-12-18	2,104	2,104	2,033	2,048	27,700	2,048
2019-12-17	2,112	2,117	2,095	2,109	9,800	2,109
2019-12-16	2,130	2,130	2,093	2,101	14,700	2,101
2019-12-13	2,123	2,139	2,109	2,121	28,800	2,121
2019-12-12	2,114	2,115	2,082	2,085	17,000	2,085
2019-12-11	2,111	2,115	2,092	2,099	10,500	2,099
2019-12-10	2,103	2,110	2,093	2,103	15,200	2,103
2019-12-09	2,095	2,114	2,095	2,103	10,200	2,103
2019-12-06	2,087	2,096	2,073	2,081	22,700	2,081
2019-12-05	2,077	2,094	2,064	2,064	14,600	2,064
2019-12-04	2,020	2,091	2,015	2,078	28,100	2,078
2019-12-03	2,035	2,035	2,020	2,020	29,400	2,020
2019-12-02	2,024	2,045	2,023	2,036	16,800	2,036
2019-11-29	2,016	2,033	2,012	2,023	11,200	2,023
2019-11-28	2,007	2,026	1,998	2,015	10,400	2,015
2019-11-27	1,990	2,014	1,990	2,007	14,900	2,007
2019-11-26	1,987	2,024	1,987	1,990	17,800	1,990
2019-11-25	2,032	2,032	1,999	2,004	12,700	2,004
2019-11-22	2,021	2,030	1,999	2,007	17,700	2,007
2019-11-21	2,013	2,026	1,980	2,021	26,500	2,021
2019-11-20	2,020	2,030	2,002	2,022	20,700	2,022
2019-11-19	2,013	2,033	2,011	2,020	8,400	2,020
2019-11-18	2,023	2,027	2,005	2,013	13,600	2,013
2019-11-15	2,026	2,034	2,009	2,023	10,400	2,023
2019-11-14	2,021	2,034	2,002	2,010	9,700	2,010
2019-11-13	2,037	2,037	2,014	2,022	11,300	2,022
2019-11-12	2,047	2,060	2,022	2,032	18,000	2,032
2019-11-11	2,020	2,057	2,020	2,052	15,400	2,052
2019-11-08	2,046	2,047	2,002	2,009	26,700	2,009
2019-11-07	2,012	2,032	2,006	2,028	11,500	2,028
2019-11-06	2,055	2,055	2,012	2,012	17,400	2,012
2019-11-05	2,030	2,050	2,009	2,050	31,400	2,050
2019-11-01	2,007	2,008	1,985	1,990	15,800	1,990
2019-10-31	2,073	2,073	2,007	2,007	23,300	2,007
2019-10-30	2,012	2,057	1,984	2,057	57,500	2,057
2019-10-29	1,999	2,024	1,989	1,989	34,800	1,989
2019-10-28	1,992	1,998	1,977	1,984	19,600	1,984
2019-10-25	2,013	2,013	1,973	1,992	24,800	1,992
2019-10-24	2,023	2,023	1,985	1,991	22,500	1,991
2019-10-23	1,996	2,002	1,983	1,999	22,400	1,999
2019-10-21	1,981	2,012	1,981	1,986	16,000	1,986
2019-10-18	1,965	1,996	1,952	1,972	28,700	1,972
2019-10-17	2,010	2,010	1,965	1,965	27,600	1,965
2019-10-16	2,010	2,025	1,987	2,000	49,800	2,000
2019-10-15	1,990	2,049	1,990	2,015	25,800	2,015
2019-10-11	1,976	1,976	1,950	1,972	13,600	1,972
2019-10-10	1,985	1,985	1,959	1,959	20,300	1,959
2019-10-09	1,938	1,973	1,935	1,965	22,300	1,965
2019-10-08	1,940	1,940	1,909	1,938	30,500	1,938
2019-10-07	1,920	1,950	1,907	1,907	11,200	1,907
2019-10-04	1,930	1,930	1,905	1,914	11,400	1,914
2019-10-03	1,920	1,934	1,909	1,923	14,800	1,923
2019-10-02	1,948	1,966	1,936	1,954	17,400	1,954
2019-10-01	1,905	1,943	1,905	1,932	17,900	1,932
2019-09-30	1,896	1,920	1,891	1,905	18,800	1,905
2019-09-27	1,929	1,929	1,885	1,908	29,000	1,908
2019-09-26	1,953	1,964	1,940	1,951	38,700	1,951
2019-09-25	1,952	1,952	1,921	1,935	24,600	1,935
2019-09-24	1,965	1,971	1,948	1,953	28,000	1,953
2019-09-20	1,960	1,971	1,944	1,961	16,600	1,961
2019-09-19	1,922	1,968	1,922	1,962	21,500	1,962
2019-09-18	1,919	1,928	1,909	1,928	14,400	1,928
2019-09-17	1,934	1,934	1,917	1,923	20,600	1,923
2019-09-13	1,901	1,936	1,893	1,934	38,200	1,934
2019-09-12	1,892	1,932	1,892	1,919	25,500	1,919
2019-09-11	1,876	1,893	1,874	1,888	31,900	1,888
2019-09-10	1,866	1,893	1,866	1,873	17,200	1,873
2019-09-09	1,876	1,880	1,862	1,874	11,900	1,874
2019-09-06	1,883	1,883	1,849	1,854	12,300	1,854
2019-09-05	1,858	1,884	1,852	1,880	15,000	1,880
2019-09-04	1,866	1,866	1,829	1,829	18,600	1,829
2019-09-03	1,845	1,873	1,842	1,873	6,200	1,873
2019-09-02	1,896	1,900	1,856	1,858	17,200	1,858
2019-08-30	1,846	1,897	1,846	1,893	21,200	1,893
2019-08-29	1,826	1,840	1,819	1,834	9,000	1,834
2019-08-28	1,861	1,861	1,824	1,826	20,100	1,826
2019-08-27	1,849	1,867	1,843	1,856	9,300	1,856
2019-08-26	1,850	1,850	1,820	1,825	35,100	1,825
2019-08-23	1,885	1,887	1,865	1,874	20,400	1,874
2019-08-22	1,918	1,918	1,882	1,882	9,500	1,882
2019-08-21	1,901	1,937	1,897	1,918	7,100	1,918
2019-08-20	1,890	1,945	1,887	1,941	17,800	1,941
2019-08-19	1,896	1,914	1,872	1,872	21,600	1,872
2019-08-16	1,875	1,892	1,861	1,874	8,700	1,874
2019-08-15	1,868	1,889	1,851	1,872	18,400	1,872
2019-08-14	1,901	1,905	1,871	1,901	14,200	1,901
2019-08-13	1,892	1,899	1,867	1,890	15,100	1,890
2019-08-09	1,946	1,946	1,915	1,915	13,800	1,915
2019-08-08	1,933	1,956	1,917	1,946	13,700	1,946
2019-08-07	1,931	1,942	1,931	1,934	11,100	1,934
2019-08-06	1,912	1,930	1,881	1,926	21,800	1,926
2019-08-05	1,950	1,955	1,923	1,944	32,200	1,944
2019-08-02	1,986	1,995	1,942	1,948	34,800	1,948
2019-08-01	1,990	2,016	1,987	2,010	22,800	2,010
2019-07-31	2,019	2,068	2,009	2,040	45,800	2,040
2019-07-30	2,007	2,023	2,007	2,022	11,600	2,022
2019-07-29	1,984	2,013	1,984	2,010	20,200	2,010
2019-07-26	1,983	1,989	1,962	1,985	17,100	1,985
2019-07-25	1,990	2,002	1,983	1,986	12,400	1,986
2019-07-24	1,982	1,986	1,976	1,983	14,000	1,983
2019-07-23	1,981	1,992	1,975	1,976	31,500	1,976
2019-07-22	2,026	2,026	1,985	1,985	26,100	1,985
2019-07-19	1,988	2,035	1,988	2,027	14,200	2,027
2019-07-18	2,028	2,035	1,981	1,987	36,900	1,987
2019-07-17	2,038	2,045	2,020	2,026	24,300	2,026
2019-07-16	2,062	2,062	2,026	2,027	13,300	2,027
2019-07-12	2,070	2,082	2,050	2,062	17,300	2,062
2019-07-11	2,048	2,076	2,048	2,067	13,900	2,067
2019-07-10	2,021	2,060	2,021	2,038	24,700	2,038
2019-07-09	2,081	2,089	2,021	2,027	15,600	2,027
2019-07-08	2,105	2,105	2,071	2,081	18,500	2,081
2019-07-05	2,072	2,109	2,064	2,096	32,100	2,096
2019-07-04	2,027	2,099	2,027	2,071	18,700	2,071
2019-07-03	2,019	2,041	2,009	2,034	12,000	2,034
2019-07-02	2,020	2,038	2,015	2,023	16,200	2,023
2019-07-01	2,008	2,027	1,996	2,021	17,500	2,021
2019-06-28	2,003	2,011	1,975	1,977	15,900	1,977
2019-06-27	1,978	2,009	1,978	2,005	10,600	2,005
2019-06-26	2,025	2,025	1,976	1,976	30,100	1,976
2019-06-25	2,069	2,069	2,018	2,025	11,300	2,025
2019-06-24	2,066	2,066	2,023	2,034	8,000	2,034
2019-06-21	2,076	2,077	2,036	2,049	13,600	2,049
2019-06-20	2,078	2,088	2,040	2,049	9,300	2,049
2019-06-19	2,079	2,087	2,046	2,078	19,300	2,078
2019-06-18	2,053	2,069	2,034	2,046	17,300	2,046
2019-06-17	2,021	2,058	2,020	2,043	28,300	2,043
2019-06-14	2,061	2,066	2,021	2,021	24,500	2,021
2019-06-13	2,082	2,090	2,046	2,066	16,800	2,066
2019-06-12	2,089	2,105	2,088	2,096	25,700	2,096
2019-06-11	2,077	2,092	2,077	2,092	8,900	2,092
2019-06-10	2,074	2,095	2,060	2,067	15,300	2,067
2019-06-07	2,081	2,081	2,049	2,065	15,000	2,065
2019-06-06	2,091	2,091	2,064	2,067	9,300	2,067
2019-06-05	2,093	2,112	2,088	2,091	12,800	2,091
2019-06-04	2,062	2,094	2,061	2,092	10,400	2,092
2019-06-03	2,060	2,090	2,043	2,062	15,200	2,062
2019-05-31	2,042	2,069	2,042	2,061	6,700	2,061
2019-05-30	2,074	2,074	2,032	2,071	14,400	2,071
2019-05-29	2,072	2,095	2,041	2,074	12,200	2,074
2019-05-28	2,115	2,115	2,066	2,078	30,900	2,078
2019-05-27	2,154	2,154	2,113	2,128	17,200	2,128
2019-05-24	2,160	2,166	2,138	2,152	16,000	2,152
2019-05-23	2,124	2,171	2,123	2,168	14,000	2,168
2019-05-22	2,138	2,138	2,112	2,125	9,600	2,125
2019-05-21	2,105	2,125	2,083	2,116	29,700	2,116
2019-05-20	2,150	2,186	2,109	2,175	36,700	2,175
2019-05-17	2,088	2,128	2,074	2,121	22,500	2,121
2019-05-16	2,078	2,078	2,019	2,057	30,500	2,057
2019-05-15	2,136	2,138	2,067	2,102	21,400	2,102
2019-05-14	2,083	2,105	2,070	2,103	9,600	2,103
2019-05-13	2,115	2,145	2,104	2,108	17,700	2,108
2019-05-10	2,088	2,140	2,088	2,113	21,000	2,113
2019-05-09	2,088	2,117	2,069	2,101	27,600	2,101
2019-05-08	2,134	2,138	2,078	2,088	32,700	2,088
2019-05-07	2,180	2,180	2,145	2,150	15,000	2,150
2019-04-26	2,183	2,202	2,165	2,181	19,600	2,181
2019-04-25	2,215	2,215	2,187	2,206	12,100	2,206
2019-04-24	2,232	2,237	2,187	2,194	15,900	2,194
2019-04-23	2,248	2,253	2,223	2,241	7,500	2,241
2019-04-22	2,244	2,257	2,220	2,255	13,500	2,255
2019-04-19	2,220	2,254	2,202	2,239	16,900	2,239
2019-04-18	2,239	2,239	2,195	2,210	17,800	2,210
2019-04-17	2,254	2,254	2,222	2,239	19,400	2,239
2019-04-16	2,205	2,244	2,196	2,242	24,900	2,242
2019-04-15	2,159	2,212	2,136	2,196	41,600	2,196
2019-04-12	2,162	2,163	2,130	2,142	14,400	2,142
2019-04-11	2,164	2,164	2,130	2,145	17,300	2,145
2019-04-10	2,156	2,166	2,115	2,165	27,700	2,165
2019-04-09	2,390	2,390	2,148	2,167	149,000	2,167
2019-04-08	2,162	2,190	2,161	2,190	14,100	2,190
2019-04-05	2,167	2,167	2,147	2,162	8,500	2,162
2019-04-04	2,182	2,182	2,145	2,154	12,300	2,154
2019-04-03	2,168	2,197	2,157	2,192	22,900	2,192
2019-04-02	2,222	2,222	2,180	2,180	14,500	2,180
2019-04-01	2,217	2,250	2,217	2,230	28,400	2,230
2019-03-29	2,194	2,205	2,156	2,197	20,000	2,197
2019-03-28	2,209	2,223	2,194	2,201	21,200	2,201
2019-03-27	2,195	2,244	2,185	2,237	29,100	2,237
2019-03-26	2,163	2,250	2,162	2,250	81,400	2,250
2019-03-25	2,208	2,208	2,180	2,184	38,800	2,184
2019-03-22	2,206	2,236	2,206	2,227	22,300	2,227
2019-03-20	2,232	2,265	2,231	2,256	25,900	2,256
2019-03-19	2,254	2,264	2,225	2,237	24,100	2,237
2019-03-18	2,200	2,270	2,194	2,266	41,700	2,266
2019-03-15	2,161	2,225	2,161	2,169	30,600	2,169
2019-03-14	2,199	2,199	2,161	2,161	16,500	2,161
2019-03-13	2,179	2,213	2,179	2,195	19,200	2,195
2019-03-12	2,209	2,218	2,183	2,191	15,700	2,191
2019-03-11	2,171	2,207	2,171	2,201	19,400	2,201
2019-03-08	2,150	2,192	2,147	2,179	32,300	2,179
2019-03-07	2,157	2,196	2,157	2,196	26,700	2,196
2019-03-06	2,174	2,181	2,152	2,179	16,400	2,179
2019-03-05	2,150	2,163	2,135	2,162	14,800	2,162
2019-03-04	2,165	2,185	2,149	2,166	11,300	2,166
2019-03-01	2,150	2,175	2,150	2,164	11,300	2,164
2019-02-28	2,155	2,179	2,138	2,161	14,300	2,161
2019-02-27	2,177	2,187	2,153	2,161	19,400	2,161
2019-02-26	2,174	2,185	2,158	2,185	15,200	2,185
2019-02-25	2,176	2,183	2,156	2,180	16,800	2,180
2019-02-22	2,134	2,152	2,122	2,151	13,700	2,151
2019-02-21	2,189	2,189	2,150	2,152	11,900	2,152
2019-02-20	2,180	2,198	2,175	2,197	15,300	2,197
2019-02-19	2,161	2,186	2,156	2,180	17,400	2,180
2019-02-18	2,147	2,172	2,123	2,171	12,100	2,171
2019-02-15	2,118	2,141	2,102	2,135	6,300	2,135
2019-02-14	2,130	2,151	2,126	2,128	9,900	2,128
2019-02-13	2,125	2,133	2,081	2,126	16,000	2,126
2019-02-12	2,100	2,127	2,097	2,125	16,800	2,125
2019-02-08	2,100	2,134	2,078	2,093	19,200	2,093
2019-02-07	2,149	2,149	2,116	2,125	14,800	2,125
2019-02-06	2,189	2,200	2,145	2,149	21,500	2,149
2019-02-05	2,240	2,245	2,167	2,179	26,400	2,179
2019-02-04	2,179	2,250	2,161	2,241	44,700	2,241
2019-02-01	2,138	2,185	2,135	2,170	21,700	2,170
2019-01-31	2,188	2,204	2,125	2,135	30,100	2,135
2019-01-30	2,245	2,245	2,174	2,187	32,800	2,187
2019-01-29	2,222	2,254	2,217	2,245	18,500	2,245
2019-01-28	2,211	2,241	2,206	2,222	19,200	2,222
2019-01-25	2,261	2,262	2,212	2,215	10,700	2,215
2019-01-24	2,203	2,263	2,199	2,261	20,500	2,261
2019-01-23	2,200	2,207	2,180	2,204	16,900	2,204
2019-01-22	2,252	2,254	2,202	2,214	15,600	2,214
2019-01-21	2,260	2,268	2,233	2,250	11,900	2,250
2019-01-18	2,252	2,269	2,235	2,260	17,500	2,260
2019-01-17	2,246	2,268	2,241	2,254	17,200	2,254
2019-01-16	2,226	2,262	2,225	2,231	21,200	2,231
2019-01-15	2,217	2,249	2,196	2,225	24,500	2,225
2019-01-11	2,240	2,240	2,205	2,217	18,600	2,217
2019-01-10	2,224	2,240	2,198	2,239	15,700	2,239
2019-01-09	2,250	2,296	2,249	2,256	30,800	2,256
2019-01-08	2,227	2,254	2,225	2,249	11,500	2,249
2019-01-07	2,265	2,284	2,239	2,257	33,300	2,257
2019-01-04	2,154	2,243	2,134	2,240	32,700	2,240

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 [2019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 [2019年度]