7806 (株)MTG 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	835	887	835	869	236,800	869
2019-12-27	810	847	810	847	281,800	847
2019-12-26	780	817	780	810	409,000	810
2019-12-25	793	794	781	781	106,200	781
2019-12-24	791	799	782	793	146,400	793
2019-12-23	801	812	793	794	133,300	794
2019-12-20	814	814	797	801	77,200	801
2019-12-19	792	813	792	809	113,400	809
2019-12-18	816	829	796	800	153,800	800
2019-12-17	816	822	807	818	84,000	818
2019-12-16	805	823	805	816	124,600	816
2019-12-13	804	825	802	810	233,300	810
2019-12-12	805	816	785	807	254,800	807
2019-12-11	844	845	806	807	373,700	807
2019-12-10	882	882	816	829	529,800	829
2019-12-09	843	929	843	888	911,000	888
2019-12-06	820	820	794	798	162,900	798
2019-12-05	839	847	819	825	133,100	825
2019-12-04	821	858	820	839	199,200	839
2019-12-03	816	832	806	827	193,300	827
2019-12-02	820	830	815	817	116,600	817
2019-11-29	800	819	796	810	120,700	810
2019-11-28	820	821	802	802	95,200	802
2019-11-27	807	815	795	813	157,100	813
2019-11-26	818	835	805	815	451,600	815
2019-11-25	790	825	787	817	293,700	817
2019-11-22	769	787	754	785	267,900	785
2019-11-21	772	799	765	770	325,900	770
2019-11-20	808	819	758	774	1,097,800	774
2019-11-19	884	884	851	861	427,500	861
2019-11-18	902	915	882	891	349,300	891
2019-11-15	986	986	849	919	1,439,800	919
2019-11-14	1,220	1,220	998	999	739,800	999
2019-11-13	1,116	1,237	1,110	1,217	432,500	1,217
2019-11-12	1,087	1,138	1,072	1,132	232,100	1,132
2019-11-11	1,019	1,103	1,014	1,089	370,300	1,089
2019-11-08	1,006	1,020	990	1,015	130,300	1,015
2019-11-07	1,005	1,018	994	1,013	100,800	1,013
2019-11-06	1,005	1,013	989	999	77,800	999
2019-11-05	1,026	1,026	990	1,005	130,800	1,005
2019-11-01	1,028	1,028	1,010	1,010	52,000	1,010
2019-10-31	1,027	1,049	1,020	1,028	64,100	1,028
2019-10-30	1,041	1,056	1,016	1,023	93,500	1,023
2019-10-29	1,018	1,040	1,018	1,032	56,100	1,032
2019-10-28	1,031	1,052	1,010	1,018	82,600	1,018
2019-10-25	1,018	1,027	992	1,027	156,400	1,027
2019-10-24	993	1,030	991	1,016	88,700	1,016
2019-10-23	1,001	1,003	986	991	76,100	991
2019-10-21	998	1,015	990	1,001	58,700	1,001
2019-10-18	1,030	1,030	983	990	141,200	990
2019-10-17	1,000	1,005	992	1,003	44,200	1,003
2019-10-16	1,025	1,030	995	1,003	99,700	1,003
2019-10-15	1,020	1,041	1,003	1,019	93,600	1,019
2019-10-11	1,054	1,055	1,008	1,015	113,500	1,015
2019-10-10	1,087	1,087	1,039	1,042	91,800	1,042
2019-10-09	1,056	1,081	1,054	1,069	64,400	1,069
2019-10-08	1,060	1,104	1,048	1,074	112,800	1,074
2019-10-07	1,039	1,054	1,035	1,046	42,100	1,046
2019-10-04	1,051	1,055	1,033	1,044	59,600	1,044
2019-10-03	1,041	1,047	1,028	1,047	109,100	1,047
2019-10-02	1,060	1,076	1,054	1,061	64,900	1,061
2019-10-01	1,045	1,066	1,040	1,066	69,000	1,066
2019-09-30	1,095	1,115	1,039	1,042	137,100	1,042
2019-09-27	1,035	1,099	1,018	1,097	302,300	1,097
2019-09-26	1,101	1,118	1,082	1,092	153,500	1,092
2019-09-25	1,079	1,097	1,058	1,093	92,500	1,093
2019-09-24	1,050	1,082	1,032	1,082	130,800	1,082
2019-09-20	1,083	1,084	1,039	1,049	181,400	1,049
2019-09-19	1,044	1,059	1,024	1,055	151,800	1,055
2019-09-18	1,110	1,115	1,041	1,053	234,300	1,053
2019-09-17	1,131	1,134	1,106	1,107	73,400	1,107
2019-09-13	1,155	1,163	1,113	1,128	150,800	1,128
2019-09-12	1,165	1,185	1,134	1,164	171,000	1,164
2019-09-11	1,079	1,206	1,076	1,179	533,600	1,179
2019-09-10	1,105	1,115	1,045	1,059	153,700	1,059
2019-09-09	1,073	1,111	1,046	1,107	190,900	1,107
2019-09-06	1,085	1,100	1,040	1,061	173,800	1,061
2019-09-05	1,063	1,102	1,053	1,080	144,200	1,080
2019-09-04	1,066	1,089	1,045	1,056	182,900	1,056
2019-09-03	1,047	1,102	1,038	1,083	248,900	1,083
2019-09-02	1,057	1,065	1,029	1,035	96,700	1,035
2019-08-30	1,038	1,088	1,036	1,070	149,200	1,070
2019-08-29	1,023	1,050	1,002	1,035	136,200	1,035
2019-08-28	1,016	1,032	1,005	1,020	74,200	1,020
2019-08-27	988	1,025	982	1,021	114,800	1,021
2019-08-26	981	999	967	986	94,400	986
2019-08-23	983	1,017	983	997	77,200	997
2019-08-22	1,005	1,005	980	991	118,300	991
2019-08-21	1,007	1,013	988	992	141,700	992
2019-08-20	1,006	1,045	996	1,025	159,600	1,025
2019-08-19	966	1,011	958	980	107,100	980
2019-08-16	950	1,020	950	960	269,900	960
2019-08-15	924	966	911	947	454,700	947
2019-08-14	1,007	1,042	1,007	1,014	100,400	1,014
2019-08-13	1,016	1,038	1,000	1,015	193,500	1,015
2019-08-09	1,070	1,086	1,012	1,016	94,000	1,016
2019-08-08	1,029	1,068	1,026	1,062	107,100	1,062
2019-08-07	1,035	1,049	1,015	1,025	100,300	1,025
2019-08-06	998	1,051	975	1,045	254,000	1,045
2019-08-05	1,081	1,084	1,017	1,035	236,100	1,035
2019-08-02	1,112	1,131	1,092	1,100	149,900	1,100
2019-08-01	1,148	1,151	1,114	1,129	126,400	1,129
2019-07-31	1,146	1,175	1,142	1,162	80,900	1,162
2019-07-30	1,172	1,186	1,144	1,159	122,500	1,159
2019-07-29	1,198	1,198	1,159	1,159	139,700	1,159
2019-07-26	1,225	1,225	1,183	1,198	219,400	1,198
2019-07-25	1,150	1,245	1,150	1,232	318,300	1,232
2019-07-24	1,270	1,280	1,151	1,153	454,600	1,153
2019-07-23	1,134	1,258	1,119	1,230	615,500	1,230
2019-07-22	1,155	1,175	1,104	1,116	287,500	1,116
2019-07-19	1,056	1,186	1,034	1,135	672,800	1,135
2019-07-18	1,066	1,089	1,003	1,022	440,800	1,022
2019-07-17	1,150	1,166	1,075	1,082	300,500	1,082
2019-07-16	1,063	1,123	1,037	1,121	542,800	1,121
2019-07-12	1,258	1,320	1,152	1,183	629,200	1,183
2019-07-11	1,233	1,269	1,229	1,258	117,100	1,258
2019-07-10	1,249	1,278	1,213	1,245	220,400	1,245
2019-07-09	1,208	1,264	1,202	1,231	177,500	1,231
2019-07-08	1,215	1,280	1,213	1,214	140,500	1,214
2019-07-05	1,191	1,220	1,185	1,209	110,600	1,209
2019-07-04	1,177	1,214	1,173	1,202	131,800	1,202
2019-07-03	1,200	1,209	1,177	1,180	80,400	1,180
2019-07-02	1,186	1,216	1,170	1,212	131,200	1,212
2019-07-01	1,203	1,246	1,183	1,209	156,300	1,209
2019-06-28	1,159	1,220	1,150	1,178	234,500	1,178
2019-06-27	1,155	1,175	1,132	1,161	373,500	1,161
2019-06-26	1,200	1,201	1,156	1,167	275,400	1,167
2019-06-25	1,260	1,266	1,207	1,209	230,200	1,209
2019-06-24	1,212	1,263	1,206	1,255	155,900	1,255
2019-06-21	1,277	1,277	1,206	1,220	255,000	1,220
2019-06-20	1,264	1,288	1,236	1,277	178,800	1,277
2019-06-19	1,265	1,281	1,225	1,257	335,900	1,257
2019-06-18	1,307	1,319	1,230	1,257	362,400	1,257
2019-06-17	1,351	1,351	1,284	1,324	338,400	1,324
2019-06-14	1,411	1,450	1,343	1,350	556,200	1,350
2019-06-13	1,576	1,576	1,490	1,511	264,300	1,511
2019-06-12	1,601	1,612	1,570	1,585	85,100	1,585
2019-06-11	1,718	1,730	1,615	1,620	177,000	1,620
2019-06-10	1,611	1,673	1,592	1,620	119,400	1,620
2019-06-07	1,616	1,641	1,587	1,604	66,100	1,604
2019-06-06	1,669	1,708	1,614	1,632	114,400	1,632
2019-06-05	1,621	1,652	1,602	1,647	76,100	1,647
2019-06-04	1,553	1,615	1,541	1,611	83,900	1,611
2019-06-03	1,616	1,624	1,542	1,550	129,400	1,550
2019-05-31	1,696	1,700	1,628	1,643	229,500	1,643
2019-05-30	1,742	1,787	1,696	1,705	137,600	1,705
2019-05-29	1,757	1,799	1,707	1,736	121,500	1,736
2019-05-28	1,636	1,770	1,636	1,766	200,400	1,766
2019-05-27	1,680	1,727	1,635	1,650	122,300	1,650
2019-05-24	1,613	1,674	1,601	1,661	66,000	1,661
2019-05-23	1,628	1,648	1,602	1,634	97,400	1,634
2019-05-22	1,647	1,728	1,644	1,668	248,700	1,668
2019-05-21	1,601	1,667	1,583	1,631	134,600	1,631
2019-05-20	1,800	1,800	1,616	1,641	182,500	1,641
2019-05-17	1,634	1,715	1,634	1,680	199,800	1,680
2019-05-16	1,555	1,656	1,551	1,630	297,300	1,630
2019-05-15	1,600	1,617	1,484	1,583	494,900	1,583
2019-05-14	1,525	1,639	1,502	1,614	617,300	1,614
2019-05-13	1,950	2,030	1,805	1,805	561,400	1,805
2019-05-10	1,931	1,991	1,868	1,878	241,600	1,878
2019-05-09	2,010	2,045	1,922	1,959	246,500	1,959
2019-05-08	1,988	2,011	1,931	1,970	311,100	1,970
2019-05-07	1,979	2,118	1,979	2,023	291,300	2,023
2019-04-26	1,975	1,979	1,900	1,977	257,900	1,977
2019-04-25	1,933	2,005	1,921	1,980	235,500	1,980
2019-04-24	1,937	1,970	1,895	1,935	241,700	1,935
2019-04-23	1,930	1,947	1,871	1,924	188,000	1,924
2019-04-22	1,900	1,973	1,861	1,942	170,300	1,942
2019-04-19	1,861	1,956	1,840	1,904	360,700	1,904
2019-04-18	1,868	1,875	1,809	1,821	157,100	1,821
2019-04-17	1,900	1,916	1,830	1,869	290,100	1,869
2019-04-16	1,840	1,909	1,812	1,878	281,500	1,878
2019-04-15	1,777	1,898	1,771	1,861	448,600	1,861
2019-04-12	1,785	1,793	1,700	1,744	228,100	1,744
2019-04-11	1,800	1,813	1,740	1,773	354,700	1,773
2019-04-10	1,720	1,872	1,720	1,822	798,300	1,822
2019-04-09	1,733	1,789	1,686	1,714	418,500	1,714
2019-04-08	1,644	1,776	1,620	1,751	490,300	1,751
2019-04-05	1,589	1,715	1,585	1,634	1,201,200	1,634
2019-04-04	1,615	1,615	1,556	1,556	395,400	1,556
2019-04-03	1,690	1,692	1,559	1,590	855,600	1,590
2019-04-02	1,560	1,727	1,520	1,677	2,771,300	1,677
2019-04-01	1,800	1,800	1,800	1,800	33,200	1,800
2019-03-29	2,265	2,345	2,263	2,300	213,200	2,300
2019-03-28	2,250	2,283	2,192	2,257	200,900	2,257
2019-03-27	2,270	2,271	2,190	2,248	245,700	2,248
2019-03-26	2,216	2,314	2,216	2,252	268,400	2,252
2019-03-25	2,229	2,238	2,179	2,201	312,200	2,201
2019-03-22	2,282	2,292	2,211	2,277	252,600	2,277
2019-03-20	2,265	2,303	2,240	2,268	300,600	2,268
2019-03-19	2,290	2,305	2,231	2,262	447,100	2,262
2019-03-18	2,339	2,345	2,280	2,309	543,200	2,309
2019-03-15	2,395	2,401	2,323	2,366	596,800	2,366
2019-03-14	2,423	2,502	2,395	2,409	457,500	2,409
2019-03-13	2,552	2,552	2,392	2,413	725,600	2,413
2019-03-12	2,515	2,625	2,514	2,611	264,400	2,611
2019-03-11	2,523	2,578	2,475	2,496	150,500	2,496
2019-03-08	2,510	2,520	2,441	2,512	350,000	2,512
2019-03-07	2,618	2,621	2,535	2,560	196,100	2,560
2019-03-06	2,607	2,633	2,553	2,628	213,700	2,628
2019-03-05	2,653	2,675	2,573	2,607	296,500	2,607
2019-03-04	2,615	2,783	2,615	2,691	469,700	2,691
2019-03-01	2,650	2,651	2,592	2,614	347,500	2,614
2019-02-28	2,720	2,720	2,654	2,668	223,900	2,668
2019-02-27	2,775	2,775	2,716	2,722	227,200	2,722
2019-02-26	2,818	2,864	2,751	2,781	213,600	2,781
2019-02-25	2,815	2,892	2,765	2,833	326,700	2,833
2019-02-22	2,732	2,879	2,712	2,815	455,000	2,815
2019-02-21	2,820	2,827	2,732	2,760	295,200	2,760
2019-02-20	2,681	2,830	2,667	2,830	491,700	2,830
2019-02-19	2,720	2,807	2,636	2,645	629,600	2,645
2019-02-18	2,827	2,868	2,666	2,690	797,900	2,690
2019-02-15	2,900	2,928	2,712	2,750	1,111,600	2,750
2019-02-14	3,410	3,450	2,871	2,937	2,298,100	2,937
2019-02-13	3,740	3,740	3,530	3,530	300,300	3,530
2019-02-12	4,230	4,230	4,230	4,230	8,800	4,230
2019-02-08	4,790	4,970	4,730	4,930	158,600	4,930
2019-02-07	4,875	4,890	4,690	4,740	81,700	4,740
2019-02-06	4,870	5,010	4,860	4,890	70,500	4,890
2019-02-05	4,920	4,995	4,810	4,840	56,400	4,840
2019-02-04	4,930	5,080	4,840	4,880	67,100	4,880
2019-02-01	4,850	4,980	4,800	4,900	73,800	4,900
2019-01-31	4,730	4,845	4,710	4,805	65,100	4,805
2019-01-30	4,745	4,800	4,585	4,620	112,700	4,620
2019-01-29	4,820	4,910	4,720	4,885	100,100	4,885
2019-01-28	4,995	5,000	4,840	4,890	120,200	4,890
2019-01-25	5,000	5,030	4,900	4,950	91,600	4,950
2019-01-24	5,150	5,190	4,945	5,010	138,800	5,010
2019-01-23	4,730	5,080	4,685	5,050	231,600	5,050
2019-01-22	4,935	4,940	4,610	4,740	213,100	4,740
2019-01-21	4,630	4,970	4,620	4,810	292,100	4,810
2019-01-18	4,610	4,645	4,480	4,540	117,000	4,540
2019-01-17	4,540	4,620	4,400	4,580	162,300	4,580
2019-01-16	4,635	4,665	4,415	4,490	161,200	4,490
2019-01-15	4,620	4,735	4,580	4,630	115,200	4,630
2019-01-11	4,715	4,780	4,610	4,635	96,600	4,635
2019-01-10	5,000	5,000	4,610	4,690	195,000	4,690
2019-01-09	5,130	5,150	5,010	5,030	69,800	5,030
2019-01-08	5,200	5,200	5,050	5,120	87,100	5,120
2019-01-07	5,350	5,400	5,190	5,210	89,100	5,210
2019-01-04	5,090	5,220	5,010	5,180	82,600	5,180

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30