6419 (株)マースグループホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,564	1,564	1,536	1,554	16,800	1,554
2020-12-29	1,556	1,571	1,549	1,571	16,900	1,571
2020-12-28	1,584	1,584	1,536	1,555	23,500	1,555
2020-12-25	1,560	1,582	1,551	1,582	17,600	1,582
2020-12-24	1,544	1,559	1,540	1,549	16,500	1,549
2020-12-23	1,540	1,545	1,530	1,544	15,800	1,544
2020-12-22	1,534	1,540	1,529	1,540	31,700	1,540
2020-12-21	1,545	1,566	1,522	1,534	36,200	1,534
2020-12-18	1,538	1,558	1,538	1,540	42,400	1,540
2020-12-17	1,508	1,549	1,508	1,530	66,200	1,530
2020-12-16	1,590	1,601	1,575	1,575	26,900	1,575
2020-12-15	1,593	1,614	1,590	1,590	17,800	1,590
2020-12-14	1,610	1,623	1,598	1,598	19,900	1,598
2020-12-11	1,606	1,606	1,591	1,602	16,300	1,602
2020-12-10	1,602	1,617	1,593	1,598	10,400	1,598
2020-12-09	1,599	1,608	1,591	1,602	13,700	1,602
2020-12-08	1,591	1,605	1,585	1,594	16,600	1,594
2020-12-07	1,614	1,614	1,587	1,587	10,800	1,587
2020-12-04	1,611	1,612	1,590	1,598	16,600	1,598
2020-12-03	1,603	1,622	1,598	1,616	8,600	1,616
2020-12-02	1,619	1,624	1,587	1,598	20,400	1,598
2020-12-01	1,609	1,620	1,588	1,597	18,000	1,597
2020-11-30	1,614	1,619	1,585	1,598	26,500	1,598
2020-11-27	1,603	1,624	1,602	1,611	20,000	1,611
2020-11-26	1,607	1,622	1,603	1,603	9,300	1,603
2020-11-25	1,659	1,659	1,607	1,607	15,700	1,607
2020-11-24	1,676	1,676	1,642	1,647	14,800	1,647
2020-11-20	1,630	1,639	1,624	1,636	9,200	1,636
2020-11-19	1,635	1,635	1,618	1,630	9,900	1,630
2020-11-18	1,641	1,641	1,624	1,630	18,100	1,630
2020-11-17	1,670	1,670	1,641	1,647	12,100	1,647
2020-11-16	1,637	1,665	1,626	1,665	16,200	1,665
2020-11-13	1,642	1,642	1,620	1,620	14,700	1,620
2020-11-12	1,689	1,692	1,630	1,654	12,700	1,654
2020-11-11	1,690	1,700	1,676	1,689	23,700	1,689
2020-11-10	1,673	1,691	1,642	1,683	26,000	1,683
2020-11-09	1,673	1,673	1,650	1,667	11,300	1,667
2020-11-06	1,667	1,667	1,635	1,652	11,900	1,652
2020-11-05	1,627	1,653	1,627	1,651	22,000	1,651
2020-11-04	1,645	1,656	1,631	1,644	22,800	1,644
2020-11-02	1,615	1,647	1,608	1,627	19,700	1,627
2020-10-30	1,633	1,633	1,595	1,602	11,400	1,602
2020-10-29	1,623	1,648	1,607	1,637	8,500	1,637
2020-10-28	1,661	1,661	1,633	1,644	8,600	1,644
2020-10-27	1,623	1,661	1,620	1,661	10,600	1,661
2020-10-26	1,635	1,640	1,618	1,626	5,300	1,626
2020-10-23	1,606	1,627	1,602	1,602	8,900	1,602
2020-10-22	1,663	1,663	1,606	1,609	11,300	1,609
2020-10-21	1,630	1,663	1,623	1,647	8,300	1,647
2020-10-20	1,660	1,660	1,616	1,628	7,300	1,628
2020-10-19	1,616	1,652	1,616	1,652	10,400	1,652
2020-10-16	1,616	1,636	1,613	1,619	9,900	1,619
2020-10-15	1,647	1,664	1,616	1,623	18,000	1,623
2020-10-14	1,671	1,684	1,647	1,652	9,100	1,652
2020-10-13	1,669	1,688	1,663	1,680	4,400	1,680
2020-10-12	1,661	1,676	1,651	1,670	10,900	1,670
2020-10-09	1,671	1,682	1,653	1,664	8,700	1,664
2020-10-08	1,690	1,695	1,656	1,664	15,900	1,664
2020-10-07	1,706	1,723	1,665	1,674	16,400	1,674
2020-10-06	1,775	1,775	1,718	1,722	9,600	1,722
2020-10-05	1,740	1,765	1,727	1,763	12,400	1,763
2020-10-02	1,776	1,785	1,714	1,718	13,400	1,718
2020-09-30	1,779	1,825	1,769	1,774	33,900	1,774
2020-09-29	1,791	1,791	1,724	1,774	23,500	1,774
2020-09-28	1,785	1,811	1,745	1,805	41,600	1,805
2020-09-25	1,741	1,756	1,705	1,746	20,600	1,746
2020-09-24	1,810	1,810	1,696	1,709	35,800	1,709
2020-09-23	1,766	1,814	1,766	1,813	12,500	1,813
2020-09-18	1,792	1,814	1,779	1,802	19,900	1,802
2020-09-17	1,766	1,792	1,753	1,792	10,800	1,792
2020-09-16	1,749	1,780	1,745	1,780	15,200	1,780
2020-09-15	1,721	1,747	1,711	1,747	4,800	1,747
2020-09-14	1,717	1,744	1,701	1,731	22,600	1,731
2020-09-11	1,697	1,703	1,673	1,701	16,400	1,701
2020-09-10	1,643	1,699	1,643	1,682	17,600	1,682
2020-09-09	1,653	1,666	1,641	1,658	13,400	1,658
2020-09-08	1,663	1,671	1,642	1,658	14,000	1,658
2020-09-07	1,643	1,662	1,634	1,654	8,700	1,654
2020-09-04	1,632	1,666	1,632	1,655	11,300	1,655
2020-09-03	1,706	1,706	1,656	1,662	18,300	1,662
2020-09-02	1,644	1,666	1,638	1,666	10,100	1,666
2020-09-01	1,691	1,691	1,644	1,648	8,900	1,648
2020-08-31	1,701	1,701	1,668	1,672	6,600	1,672
2020-08-28	1,693	1,717	1,646	1,652	20,500	1,652
2020-08-27	1,670	1,692	1,667	1,692	9,400	1,692
2020-08-26	1,679	1,707	1,671	1,677	14,300	1,677
2020-08-25	1,679	1,679	1,663	1,679	12,600	1,679
2020-08-24	1,670	1,670	1,654	1,669	4,000	1,669
2020-08-21	1,662	1,662	1,634	1,652	5,600	1,652
2020-08-20	1,643	1,646	1,625	1,632	11,300	1,632
2020-08-19	1,664	1,664	1,642	1,643	6,400	1,643
2020-08-18	1,669	1,681	1,645	1,664	11,600	1,664
2020-08-17	1,658	1,661	1,640	1,656	9,200	1,656
2020-08-14	1,680	1,680	1,638	1,642	15,800	1,642
2020-08-13	1,660	1,673	1,645	1,669	19,000	1,669
2020-08-12	1,613	1,646	1,604	1,646	14,800	1,646
2020-08-11	1,568	1,615	1,568	1,615	18,900	1,615
2020-08-07	1,558	1,565	1,541	1,550	11,300	1,550
2020-08-06	1,561	1,561	1,542	1,558	11,500	1,558
2020-08-05	1,512	1,550	1,497	1,549	17,400	1,549
2020-08-04	1,482	1,513	1,482	1,511	22,500	1,511
2020-08-03	1,470	1,490	1,460	1,482	26,500	1,482
2020-07-31	1,558	1,563	1,482	1,484	34,900	1,484
2020-07-30	1,611	1,623	1,566	1,566	18,500	1,566
2020-07-29	1,660	1,660	1,604	1,611	17,200	1,611
2020-07-28	1,676	1,676	1,643	1,660	11,200	1,660
2020-07-27	1,662	1,687	1,641	1,687	21,400	1,687
2020-07-22	1,688	1,688	1,653	1,653	11,600	1,653
2020-07-21	1,686	1,695	1,665	1,695	13,000	1,695
2020-07-20	1,690	1,690	1,662	1,687	6,100	1,687
2020-07-17	1,678	1,690	1,654	1,690	11,900	1,690
2020-07-16	1,711	1,711	1,656	1,668	15,800	1,668
2020-07-15	1,670	1,715	1,656	1,715	29,600	1,715
2020-07-14	1,639	1,646	1,624	1,644	12,700	1,644
2020-07-13	1,620	1,644	1,615	1,640	25,200	1,640
2020-07-10	1,605	1,619	1,594	1,594	22,500	1,594
2020-07-09	1,614	1,627	1,607	1,619	18,900	1,619
2020-07-08	1,619	1,644	1,611	1,614	17,400	1,614
2020-07-07	1,651	1,651	1,621	1,633	15,300	1,633
2020-07-06	1,636	1,669	1,636	1,660	13,400	1,660
2020-07-03	1,643	1,656	1,634	1,651	10,600	1,651
2020-07-02	1,632	1,654	1,626	1,643	39,100	1,643
2020-07-01	1,650	1,650	1,622	1,623	23,700	1,623
2020-06-30	1,664	1,664	1,624	1,628	15,900	1,628
2020-06-29	1,646	1,654	1,633	1,650	14,900	1,650
2020-06-26	1,633	1,650	1,619	1,650	38,800	1,650
2020-06-25	1,635	1,636	1,615	1,623	28,700	1,623
2020-06-24	1,640	1,648	1,619	1,643	10,500	1,643
2020-06-23	1,625	1,640	1,593	1,635	36,600	1,635
2020-06-22	1,601	1,619	1,601	1,606	12,800	1,606
2020-06-19	1,644	1,644	1,600	1,600	51,800	1,600
2020-06-18	1,653	1,653	1,622	1,653	11,500	1,653
2020-06-17	1,629	1,653	1,621	1,640	13,900	1,640
2020-06-16	1,626	1,644	1,604	1,637	35,500	1,637
2020-06-15	1,614	1,626	1,595	1,608	30,200	1,608
2020-06-12	1,601	1,611	1,570	1,600	49,800	1,600
2020-06-11	1,652	1,652	1,606	1,612	38,900	1,612
2020-06-10	1,641	1,653	1,629	1,652	17,300	1,652
2020-06-09	1,630	1,647	1,611	1,647	20,600	1,647
2020-06-08	1,618	1,619	1,605	1,619	14,000	1,619
2020-06-05	1,620	1,621	1,600	1,601	12,000	1,601
2020-06-04	1,623	1,630	1,601	1,609	23,100	1,609
2020-06-03	1,631	1,631	1,599	1,616	30,100	1,616
2020-06-02	1,635	1,635	1,609	1,617	14,900	1,617
2020-06-01	1,640	1,644	1,603	1,614	19,000	1,614
2020-05-29	1,640	1,640	1,603	1,634	40,000	1,634
2020-05-28	1,648	1,648	1,606	1,645	29,500	1,645
2020-05-27	1,637	1,637	1,609	1,626	16,700	1,626
2020-05-26	1,606	1,638	1,592	1,637	29,500	1,637
2020-05-25	1,607	1,607	1,577	1,583	24,700	1,583
2020-05-22	1,591	1,591	1,570	1,582	15,200	1,582
2020-05-21	1,611	1,615	1,565	1,580	45,800	1,580
2020-05-20	1,617	1,644	1,611	1,635	12,900	1,635
2020-05-19	1,622	1,624	1,596	1,621	20,700	1,621
2020-05-18	1,627	1,627	1,594	1,606	17,500	1,606
2020-05-15	1,607	1,627	1,590	1,627	11,900	1,627
2020-05-14	1,629	1,632	1,601	1,601	10,500	1,601
2020-05-13	1,666	1,666	1,611	1,629	22,000	1,629
2020-05-12	1,704	1,725	1,667	1,674	10,900	1,674
2020-05-11	1,703	1,718	1,686	1,704	8,300	1,704
2020-05-08	1,677	1,682	1,651	1,682	11,200	1,682
2020-05-07	1,635	1,660	1,632	1,647	9,200	1,647
2020-05-01	1,680	1,680	1,637	1,649	10,000	1,649
2020-04-30	1,667	1,692	1,650	1,681	25,600	1,681
2020-04-28	1,677	1,677	1,615	1,673	24,800	1,673
2020-04-27	1,665	1,680	1,631	1,655	11,600	1,655
2020-04-24	1,650	1,670	1,636	1,659	16,200	1,659
2020-04-23	1,648	1,665	1,641	1,664	11,000	1,664
2020-04-22	1,681	1,705	1,644	1,654	32,000	1,654
2020-04-21	1,652	1,703	1,635	1,696	30,200	1,696
2020-04-20	1,635	1,658	1,629	1,652	20,500	1,652
2020-04-17	1,694	1,718	1,633	1,652	22,800	1,652
2020-04-16	1,598	1,697	1,598	1,694	21,500	1,694
2020-04-15	1,640	1,661	1,591	1,604	31,900	1,604
2020-04-14	1,654	1,662	1,614	1,630	32,800	1,630
2020-04-13	1,711	1,711	1,640	1,655	21,500	1,655
2020-04-10	1,696	1,713	1,651	1,711	13,700	1,711
2020-04-09	1,685	1,696	1,648	1,677	27,500	1,677
2020-04-08	1,661	1,713	1,639	1,694	29,600	1,694
2020-04-07	1,643	1,700	1,601	1,663	24,700	1,663
2020-04-06	1,578	1,627	1,552	1,622	29,200	1,622
2020-04-03	1,602	1,645	1,539	1,566	33,200	1,566
2020-04-02	1,633	1,659	1,584	1,598	18,200	1,598
2020-04-01	1,696	1,732	1,646	1,651	31,900	1,651
2020-03-31	1,811	1,811	1,690	1,715	34,200	1,715
2020-03-30	1,775	1,807	1,725	1,804	43,300	1,804
2020-03-27	1,768	1,836	1,765	1,836	98,100	1,836
2020-03-26	1,651	1,748	1,626	1,713	68,900	1,713
2020-03-25	1,749	1,749	1,667	1,694	41,900	1,694
2020-03-24	1,720	1,730	1,655	1,677	45,100	1,677
2020-03-23	1,654	1,696	1,557	1,679	61,200	1,679
2020-03-19	1,593	1,661	1,550	1,646	50,700	1,646
2020-03-18	1,658	1,683	1,553	1,553	33,900	1,553
2020-03-17	1,500	1,641	1,477	1,626	66,800	1,626
2020-03-16	1,515	1,580	1,505	1,510	52,300	1,510
2020-03-13	1,499	1,529	1,451	1,503	53,500	1,503
2020-03-12	1,611	1,623	1,545	1,573	44,300	1,573
2020-03-11	1,675	1,690	1,628	1,628	31,000	1,628
2020-03-10	1,600	1,668	1,550	1,668	37,800	1,668
2020-03-09	1,671	1,756	1,605	1,642	50,000	1,642
2020-03-06	1,726	1,729	1,681	1,681	27,900	1,681
2020-03-05	1,731	1,752	1,727	1,746	19,800	1,746
2020-03-04	1,735	1,758	1,726	1,726	27,900	1,726
2020-03-03	1,831	1,871	1,761	1,761	39,300	1,761
2020-03-02	1,763	1,871	1,763	1,827	22,100	1,827
2020-02-28	1,810	1,850	1,765	1,770	35,700	1,770
2020-02-27	1,879	1,881	1,832	1,832	22,700	1,832
2020-02-26	1,873	1,898	1,857	1,889	23,000	1,889
2020-02-25	1,931	1,961	1,880	1,880	42,900	1,880
2020-02-21	1,993	2,013	1,988	2,011	10,300	2,011
2020-02-20	2,020	2,032	1,990	1,992	11,600	1,992
2020-02-19	2,026	2,035	2,008	2,008	10,400	2,008
2020-02-18	2,009	2,039	1,996	2,026	26,800	2,026
2020-02-17	2,010	2,011	1,991	2,004	12,300	2,004
2020-02-14	1,994	2,016	1,990	2,013	14,000	2,013
2020-02-13	1,957	2,009	1,957	2,005	14,100	2,005
2020-02-12	1,987	1,987	1,963	1,968	7,400	1,968
2020-02-10	1,973	1,989	1,971	1,984	5,500	1,984
2020-02-07	1,995	1,995	1,977	1,989	6,300	1,989
2020-02-06	1,987	1,997	1,968	1,995	20,300	1,995
2020-02-05	1,969	1,977	1,954	1,954	9,100	1,954
2020-02-04	1,988	1,988	1,952	1,953	17,900	1,953
2020-02-03	1,952	2,000	1,952	1,995	10,700	1,995
2020-01-31	1,993	2,003	1,970	1,970	17,400	1,970
2020-01-30	1,978	1,983	1,958	1,975	12,700	1,975
2020-01-29	1,965	1,987	1,965	1,980	9,500	1,980
2020-01-28	1,980	2,001	1,958	1,958	24,800	1,958
2020-01-27	2,000	2,002	1,982	1,989	19,700	1,989
2020-01-24	2,063	2,064	2,000	2,000	18,900	2,000
2020-01-23	2,080	2,080	2,048	2,055	9,400	2,055
2020-01-22	2,082	2,090	2,072	2,080	9,200	2,080
2020-01-21	2,052	2,080	2,044	2,079	8,900	2,079
2020-01-20	2,038	2,062	2,038	2,048	6,100	2,048
2020-01-17	2,039	2,039	2,026	2,031	9,800	2,031
2020-01-16	2,036	2,040	2,026	2,027	6,000	2,027
2020-01-15	2,037	2,037	2,011	2,037	14,800	2,037
2020-01-14	2,076	2,081	2,024	2,028	20,100	2,028
2020-01-10	2,073	2,084	2,065	2,067	9,900	2,067
2020-01-09	2,061	2,073	2,055	2,055	12,200	2,055
2020-01-08	2,033	2,052	2,003	2,040	15,700	2,040
2020-01-07	2,026	2,049	2,025	2,034	9,900	2,034
2020-01-06	2,020	2,029	2,006	2,010	17,700	2,010

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 [2020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 [2020年度]