マースグループホールディングス(6419)の株価時系列情報
マースグループホールディングス(6419)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 850 | 860 | 850 | 860 | 1,100 |
1998/12/29 | 920 | 920 | 850 | 850 | 2,400 |
1998/12/28 | 900 | 929 | 900 | 901 | 4,600 |
1998/12/25 | 850 | 900 | 850 | 870 | 10,300 |
1998/12/24 | 930 | 980 | 830 | 830 | 29,400 |
1998/12/22 | 800 | 900 | 800 | 870 | 13,000 |
1998/12/21 | 730 | 830 | 730 | 800 | 7,400 |
1998/12/18 | 720 | 730 | 720 | 730 | 4,100 |
1998/12/17 | 700 | 714 | 692 | 692 | 7,200 |
1998/12/16 | 680 | 691 | 680 | 691 | 2,400 |
1998/12/15 | 714 | 720 | 700 | 700 | 5,600 |
1998/12/14 | 681 | 720 | 681 | 720 | 3,900 |
1998/12/11 | 660 | 680 | 660 | 661 | 4,900 |
1998/12/10 | 650 | 650 | 650 | 650 | 1,200 |
1998/12/09 | 650 | 650 | 640 | 650 | 8,200 |
1998/12/08 | 650 | 650 | 650 | 650 | 6,000 |
1998/12/07 | 650 | 660 | 650 | 660 | 700 |
1998/12/04 | 650 | 650 | 650 | 650 | 2,300 |
1998/12/03 | 650 | 650 | 650 | 650 | 1,700 |
1998/12/02 | 650 | 660 | 650 | 650 | 5,400 |
1998/12/01 | 650 | 670 | 650 | 650 | 12,200 |
1998/11/30 | 650 | 650 | 640 | 640 | 3,000 |
1998/11/27 | 610 | 620 | 610 | 620 | 2,500 |
1998/11/26 | 610 | 610 | 600 | 600 | 2,200 |
1998/11/25 | 610 | 610 | 609 | 609 | 3,000 |
1998/11/24 | 590 | 610 | 590 | 600 | 3,200 |
1998/11/20 | 610 | 610 | 581 | 600 | 5,700 |
1998/11/19 | 591 | 600 | 581 | 600 | 3,300 |
1998/11/18 | 601 | 601 | 581 | 581 | 2,800 |
1998/11/17 | 590 | 600 | 590 | 600 | 2,900 |
1998/11/16 | 580 | 600 | 580 | 600 | 1,200 |
1998/11/13 | 600 | 600 | 590 | 590 | 6,000 |
1998/11/12 | 610 | 610 | 590 | 600 | 1,600 |
1998/11/11 | 600 | 600 | 600 | 600 | 500 |
1998/11/10 | 610 | 610 | 600 | 600 | 1,500 |
1998/11/09 | 610 | 610 | 610 | 610 | 500 |
1998/11/06 | 600 | 610 | 600 | 610 | 4,000 |
1998/11/05 | 616 | 616 | 600 | 600 | 7,000 |
1998/11/04 | 660 | 660 | 601 | 610 | 1,000 |
1998/11/02 | 650 | 650 | 650 | 650 | 2,000 |
1998/10/30 | 650 | 650 | 650 | 650 | 100 |
1998/10/29 | 630 | 630 | 610 | 610 | 1,300 |
1998/10/26 | 680 | 680 | 630 | 630 | 2,600 |
1998/10/23 | 631 | 660 | 631 | 660 | 600 |
1998/10/22 | 630 | 630 | 630 | 630 | 400 |
1998/10/21 | 605 | 605 | 605 | 605 | 100 |
1998/10/20 | 660 | 660 | 600 | 600 | 2,000 |
1998/10/16 | 680 | 680 | 680 | 680 | 100 |
1998/10/15 | 630 | 630 | 630 | 630 | 600 |
1998/10/14 | 630 | 630 | 630 | 630 | 1,000 |
1998/10/13 | 630 | 630 | 600 | 630 | 7,200 |
1998/10/12 | 630 | 630 | 620 | 620 | 600 |
1998/10/09 | 640 | 640 | 640 | 640 | 1,300 |
1998/10/08 | 640 | 660 | 640 | 640 | 900 |
1998/10/07 | 650 | 670 | 640 | 660 | 4,800 |
1998/10/06 | 640 | 640 | 640 | 640 | 400 |
1998/10/05 | 660 | 660 | 630 | 660 | 2,900 |
1998/10/02 | 600 | 660 | 600 | 660 | 2,600 |
1998/10/01 | 650 | 670 | 630 | 670 | 3,900 |
1998/09/30 | 670 | 680 | 660 | 670 | 3,900 |
1998/09/29 | 670 | 675 | 670 | 670 | 700 |
1998/09/28 | 660 | 680 | 660 | 680 | 4,700 |
1998/09/25 | 660 | 690 | 660 | 690 | 4,000 |
1998/09/24 | 650 | 680 | 650 | 680 | 1,800 |
1998/09/22 | 670 | 680 | 650 | 680 | 3,200 |
1998/09/21 | 690 | 690 | 670 | 690 | 3,200 |
1998/09/18 | 700 | 700 | 700 | 700 | 100 |
1998/09/17 | 680 | 700 | 650 | 650 | 3,600 |
1998/09/14 | 650 | 700 | 640 | 700 | 2,700 |
1998/09/11 | 690 | 700 | 680 | 700 | 900 |
1998/09/10 | 700 | 700 | 640 | 700 | 3,200 |
1998/09/09 | 700 | 701 | 700 | 701 | 2,800 |
1998/09/08 | 699 | 699 | 689 | 699 | 800 |
1998/09/07 | 730 | 730 | 729 | 729 | 1,600 |
1998/09/04 | 760 | 760 | 760 | 760 | 3,600 |
1998/09/03 | 760 | 760 | 760 | 760 | 500 |
1998/09/02 | 731 | 765 | 730 | 765 | 2,300 |
1998/09/01 | 730 | 730 | 730 | 730 | 4,900 |
1998/08/31 | 730 | 730 | 730 | 730 | 900 |
1998/08/28 | 740 | 740 | 730 | 730 | 1,200 |
1998/08/27 | 770 | 770 | 740 | 765 | 3,600 |
1998/08/26 | 770 | 770 | 770 | 770 | 3,300 |
1998/08/25 | 790 | 790 | 770 | 775 | 3,900 |
1998/08/24 | 790 | 790 | 770 | 770 | 2,400 |
1998/08/21 | 760 | 760 | 760 | 760 | 200 |
1998/08/20 | 760 | 789 | 760 | 789 | 500 |
1998/08/19 | 750 | 750 | 750 | 750 | 1,300 |
1998/08/18 | 750 | 750 | 750 | 750 | 300 |
1998/08/17 | 750 | 750 | 750 | 750 | 1,800 |
1998/08/14 | 750 | 750 | 740 | 740 | 1,600 |
1998/08/12 | 780 | 790 | 780 | 790 | 3,000 |
1998/08/11 | 790 | 790 | 790 | 790 | 600 |
1998/08/10 | 800 | 800 | 785 | 790 | 9,800 |
1998/08/07 | 800 | 800 | 800 | 800 | 1,100 |
1998/08/06 | 770 | 770 | 750 | 750 | 3,000 |
1998/08/05 | 778 | 778 | 775 | 775 | 2,500 |
1998/08/04 | 790 | 790 | 778 | 778 | 3,200 |
1998/08/03 | 780 | 780 | 780 | 780 | 200 |
1998/07/31 | 790 | 790 | 780 | 780 | 2,300 |
1998/07/30 | 780 | 780 | 780 | 780 | 900 |
1998/07/29 | 780 | 780 | 780 | 780 | 1,100 |
1998/07/28 | 785 | 785 | 780 | 780 | 1,200 |
1998/07/24 | 811 | 811 | 775 | 805 | 2,300 |
1998/07/23 | 822 | 822 | 810 | 810 | 2,600 |
1998/07/22 | 840 | 840 | 822 | 822 | 2,100 |
1998/07/21 | 840 | 840 | 830 | 840 | 900 |
1998/07/17 | 848 | 848 | 822 | 822 | 500 |
1998/07/16 | 822 | 822 | 822 | 822 | 1,000 |
1998/07/15 | 820 | 830 | 820 | 821 | 2,000 |
1998/07/14 | 835 | 851 | 830 | 830 | 6,900 |
1998/07/13 | 760 | 848 | 760 | 848 | 6,600 |
1998/07/10 | 805 | 805 | 760 | 760 | 3,000 |
1998/07/09 | 800 | 810 | 800 | 805 | 3,300 |
1998/07/08 | 765 | 770 | 765 | 770 | 1,500 |
1998/07/07 | 800 | 800 | 740 | 760 | 32,700 |
1998/07/06 | 800 | 810 | 800 | 800 | 1,200 |
1998/07/03 | 800 | 800 | 800 | 800 | 800 |
1998/07/02 | 800 | 818 | 800 | 800 | 5,600 |
1998/07/01 | 830 | 850 | 810 | 810 | 3,400 |
1998/06/30 | 829 | 835 | 829 | 835 | 8,400 |
1998/06/29 | 765 | 800 | 765 | 800 | 2,900 |
1998/06/26 | 761 | 765 | 761 | 765 | 1,300 |
1998/06/25 | 790 | 790 | 760 | 760 | 4,400 |
1998/06/24 | 761 | 762 | 760 | 760 | 5,200 |
1998/06/23 | 760 | 800 | 760 | 761 | 800 |
1998/06/22 | 815 | 818 | 760 | 760 | 2,100 |
1998/06/19 | 820 | 820 | 780 | 780 | 8,500 |
1998/06/18 | 830 | 830 | 824 | 824 | 1,000 |
1998/06/17 | 800 | 820 | 800 | 820 | 4,600 |
1998/06/16 | 760 | 780 | 760 | 780 | 7,200 |
1998/06/15 | 779 | 779 | 740 | 760 | 16,300 |
1998/06/12 | 780 | 780 | 780 | 780 | 1,500 |
1998/06/11 | 761 | 761 | 761 | 761 | 1,300 |
1998/06/10 | 750 | 760 | 750 | 760 | 2,500 |
1998/06/09 | 755 | 755 | 750 | 750 | 1,100 |
1998/06/08 | 756 | 756 | 755 | 755 | 8,300 |
1998/06/05 | 755 | 755 | 755 | 755 | 1,400 |
1998/06/04 | 760 | 768 | 755 | 760 | 9,800 |
1998/06/02 | 760 | 768 | 755 | 768 | 6,500 |
1998/06/01 | 760 | 760 | 760 | 760 | 2,300 |
1998/05/29 | 760 | 760 | 760 | 760 | 600 |
1998/05/28 | 760 | 760 | 760 | 760 | 2,200 |
1998/05/27 | 760 | 760 | 760 | 760 | 2,000 |
1998/05/26 | 760 | 760 | 760 | 760 | 300 |
1998/05/25 | 768 | 768 | 758 | 760 | 7,500 |
1998/05/22 | 765 | 765 | 751 | 758 | 14,100 |
1998/05/21 | 750 | 765 | 750 | 765 | 8,400 |
1998/05/20 | 765 | 765 | 750 | 750 | 28,700 |
1998/05/19 | 765 | 766 | 765 | 766 | 4,500 |
1998/05/18 | 766 | 766 | 765 | 765 | 3,200 |
1998/05/15 | 770 | 770 | 765 | 765 | 2,300 |
1998/05/14 | 765 | 765 | 765 | 765 | 2,600 |
1998/05/13 | 765 | 765 | 765 | 765 | 4,500 |
1998/05/12 | 765 | 765 | 765 | 765 | 1,000 |
1998/05/11 | 765 | 770 | 765 | 770 | 1,200 |
1998/05/08 | 763 | 765 | 763 | 765 | 2,300 |
1998/05/07 | 761 | 761 | 761 | 761 | 2,200 |
1998/05/06 | 775 | 775 | 761 | 761 | 8,700 |
1998/05/01 | 765 | 765 | 765 | 765 | 700 |
1998/04/30 | 762 | 762 | 762 | 762 | 900 |
1998/04/28 | 765 | 765 | 761 | 762 | 3,400 |
1998/04/27 | 764 | 798 | 764 | 765 | 3,100 |
1998/04/24 | 790 | 790 | 760 | 760 | 4,900 |
1998/04/23 | 760 | 760 | 760 | 760 | 200 |
1998/04/22 | 761 | 761 | 760 | 760 | 400 |
1998/04/21 | 760 | 760 | 760 | 760 | 2,800 |
1998/04/20 | 775 | 775 | 760 | 760 | 800 |
1998/04/17 | 745 | 750 | 745 | 750 | 1,200 |
1998/04/16 | 725 | 725 | 725 | 725 | 400 |
1998/04/15 | 720 | 725 | 720 | 725 | 4,000 |
1998/04/14 | 731 | 731 | 720 | 720 | 6,100 |
1998/04/13 | 711 | 711 | 711 | 711 | 1,000 |
1998/04/10 | 710 | 710 | 710 | 710 | 6,100 |
1998/04/09 | 706 | 706 | 706 | 706 | 200 |
1998/04/08 | 701 | 704 | 701 | 704 | 10,600 |
1998/04/07 | 701 | 701 | 700 | 700 | 8,200 |
1998/04/06 | 701 | 701 | 700 | 700 | 1,000 |
1998/04/03 | 700 | 710 | 700 | 700 | 3,300 |
1998/04/02 | 775 | 775 | 750 | 750 | 1,900 |
1998/04/01 | 780 | 780 | 780 | 780 | 4,000 |
1998/03/31 | 782 | 785 | 780 | 780 | 9,600 |
1998/03/30 | 780 | 780 | 780 | 780 | 200 |
1998/03/27 | 785 | 785 | 750 | 750 | 1,800 |
1998/03/26 | 781 | 786 | 781 | 785 | 900 |
1998/03/25 | 800 | 810 | 780 | 780 | 26,000 |
1998/03/24 | 780 | 820 | 780 | 790 | 11,900 |
1998/03/23 | 805 | 810 | 780 | 780 | 12,000 |
1998/03/20 | 855 | 855 | 845 | 845 | 10,100 |
1998/03/19 | 850 | 855 | 850 | 855 | 3,300 |
1998/03/18 | 861 | 870 | 850 | 850 | 7,700 |
1998/03/17 | 880 | 885 | 860 | 860 | 8,500 |
1998/03/16 | 880 | 890 | 880 | 890 | 1,300 |
1998/03/13 | 910 | 910 | 880 | 900 | 17,400 |
1998/03/12 | 919 | 925 | 919 | 920 | 4,500 |
1998/03/11 | 919 | 919 | 919 | 919 | 700 |
1998/03/10 | 916 | 929 | 916 | 919 | 3,500 |
1998/03/09 | 915 | 920 | 915 | 920 | 1,400 |
1998/03/06 | 910 | 918 | 910 | 918 | 4,700 |
1998/03/05 | 920 | 921 | 915 | 915 | 2,000 |
1998/03/04 | 950 | 950 | 950 | 950 | 1,200 |
1998/03/03 | 961 | 961 | 950 | 950 | 1,600 |
1998/03/02 | 951 | 951 | 951 | 951 | 300 |
1998/02/27 | 900 | 910 | 900 | 910 | 5,000 |
1998/02/26 | 930 | 930 | 900 | 910 | 3,000 |
1998/02/25 | 970 | 970 | 950 | 950 | 2,700 |
1998/02/24 | 950 | 950 | 950 | 950 | 500 |
1998/02/23 | 950 | 950 | 931 | 931 | 900 |
1998/02/20 | 990 | 990 | 970 | 970 | 2,200 |
1998/02/19 | 970 | 980 | 970 | 980 | 600 |
1998/02/18 | 970 | 970 | 970 | 970 | 2,700 |
1998/02/17 | 970 | 970 | 950 | 970 | 1,200 |
1998/02/16 | 980 | 980 | 970 | 970 | 4,300 |
1998/02/13 | 980 | 999 | 970 | 999 | 6,000 |
1998/02/10 | 900 | 910 | 860 | 860 | 40,900 |
1998/02/09 | 900 | 930 | 900 | 900 | 5,500 |
1998/02/06 | 919 | 925 | 900 | 920 | 7,100 |
1998/02/05 | 921 | 921 | 900 | 920 | 4,300 |
1998/02/04 | 933 | 933 | 900 | 920 | 4,200 |
1998/02/03 | 980 | 980 | 930 | 930 | 17,300 |
1998/02/02 | 920 | 920 | 920 | 920 | 2,600 |
1998/01/30 | 1,060 | 1,060 | 980 | 980 | 9,700 |
1998/01/29 | 1,210 | 1,210 | 1,190 | 1,200 | 21,000 |
1998/01/28 | 1,090 | 1,090 | 1,090 | 1,090 | 6,100 |
1998/01/27 | 960 | 990 | 960 | 990 | 20,400 |
1998/01/26 | 860 | 890 | 860 | 890 | 8,500 |
1998/01/23 | 810 | 820 | 800 | 820 | 8,300 |
1998/01/22 | 830 | 835 | 800 | 800 | 7,000 |
1998/01/21 | 748 | 808 | 748 | 800 | 3,300 |
1998/01/20 | 760 | 760 | 748 | 748 | 2,900 |
1998/01/19 | 685 | 750 | 685 | 750 | 5,700 |
1998/01/16 | 642 | 682 | 642 | 682 | 5,200 |
1998/01/14 | 680 | 690 | 650 | 650 | 4,400 |
1998/01/13 | 678 | 690 | 660 | 690 | 4,300 |
1998/01/12 | 680 | 680 | 680 | 680 | 2,200 |
1998/01/09 | 700 | 700 | 668 | 680 | 14,100 |
1998/01/08 | 681 | 719 | 681 | 719 | 3,400 |
1998/01/07 | 700 | 700 | 680 | 680 | 4,100 |
1998/01/06 | 719 | 719 | 680 | 700 | 1,200 |
1998/01/05 | 720 | 720 | 720 | 720 | 2,000 |