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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,000 | 3,000 | 2,910 | 2,950 | 14,600 |
| 1996/12/27 | 3,200 | 3,250 | 3,000 | 3,000 | 35,000 |
| 1996/12/26 | 3,270 | 3,270 | 3,180 | 3,200 | 11,800 |
| 1996/12/25 | 3,350 | 3,350 | 3,270 | 3,280 | 11,600 |
| 1996/12/24 | 3,500 | 3,510 | 3,350 | 3,350 | 19,100 |
| 1996/12/20 | 3,700 | 3,700 | 3,450 | 3,500 | 33,800 |
| 1996/12/19 | 3,700 | 3,810 | 3,700 | 3,700 | 19,300 |
| 1996/12/18 | 3,700 | 3,710 | 3,670 | 3,700 | 12,400 |
| 1996/12/17 | 3,780 | 3,780 | 3,700 | 3,700 | 12,300 |
| 1996/12/16 | 3,840 | 3,850 | 3,790 | 3,790 | 8,100 |
| 1996/12/13 | 3,830 | 3,840 | 3,830 | 3,840 | 1,600 |
| 1996/12/12 | 3,870 | 3,870 | 3,840 | 3,850 | 7,700 |
| 1996/12/11 | 3,900 | 3,900 | 3,800 | 3,870 | 26,700 |
| 1996/12/10 | 3,880 | 3,980 | 3,850 | 3,900 | 29,400 |
| 1996/12/09 | 3,930 | 3,950 | 3,850 | 3,880 | 24,000 |
| 1996/12/06 | 3,990 | 3,990 | 3,800 | 3,880 | 21,700 |
| 1996/12/05 | 4,150 | 4,150 | 4,020 | 4,020 | 7,800 |
| 1996/12/04 | 4,210 | 4,210 | 4,150 | 4,150 | 12,700 |
| 1996/12/03 | 4,230 | 4,230 | 4,160 | 4,190 | 12,600 |
| 1996/12/02 | 4,300 | 4,310 | 4,180 | 4,180 | 11,200 |
| 1996/11/29 | 4,350 | 4,350 | 4,300 | 4,350 | 700 |
| 1996/11/28 | 4,390 | 4,390 | 4,300 | 4,300 | 3,400 |
| 1996/11/27 | 4,350 | 4,390 | 4,300 | 4,300 | 4,200 |
| 1996/11/26 | 4,380 | 4,380 | 4,310 | 4,310 | 17,500 |
| 1996/11/25 | 4,380 | 4,400 | 4,360 | 4,380 | 12,200 |
| 1996/11/22 | 4,450 | 4,450 | 4,400 | 4,420 | 7,900 |
| 1996/11/21 | 4,400 | 4,450 | 4,380 | 4,450 | 20,900 |
| 1996/11/20 | 4,430 | 4,440 | 4,400 | 4,430 | 8,300 |
| 1996/11/19 | 4,410 | 4,410 | 4,380 | 4,400 | 4,800 |
| 1996/11/18 | 4,350 | 4,400 | 4,340 | 4,370 | 15,900 |
| 1996/11/15 | 4,270 | 4,350 | 4,250 | 4,340 | 8,200 |
| 1996/11/14 | 4,400 | 4,400 | 4,170 | 4,170 | 24,400 |
| 1996/11/13 | 4,400 | 4,500 | 4,350 | 4,350 | 16,100 |
| 1996/11/12 | 4,400 | 4,460 | 4,370 | 4,370 | 22,000 |
| 1996/11/11 | 4,250 | 4,400 | 4,250 | 4,360 | 28,000 |
| 1996/11/08 | 4,100 | 4,230 | 4,080 | 4,200 | 68,300 |
| 1996/11/07 | 4,290 | 4,300 | 4,030 | 4,080 | 33,400 |
| 1996/11/06 | 4,350 | 4,390 | 4,290 | 4,290 | 24,300 |
| 1996/11/05 | 4,400 | 4,400 | 4,370 | 4,400 | 15,700 |
| 1996/11/01 | 4,650 | 4,690 | 4,360 | 4,410 | 31,900 |
| 1996/10/31 | 4,650 | 4,710 | 4,650 | 4,690 | 25,000 |
| 1996/10/30 | 4,750 | 4,750 | 4,570 | 4,690 | 45,800 |
| 1996/10/29 | 5,100 | 5,300 | 4,850 | 4,850 | 39,500 |
| 1996/10/28 | 4,940 | 5,010 | 4,940 | 5,000 | 33,400 |
| 1996/10/25 | 5,850 | 5,850 | 5,740 | 5,740 | 12,600 |
| 1996/10/24 | 6,000 | 6,040 | 5,950 | 5,950 | 13,300 |
| 1996/10/23 | 6,010 | 6,010 | 5,970 | 6,000 | 10,900 |
| 1996/10/22 | 6,220 | 6,220 | 6,000 | 6,000 | 2,800 |
| 1996/10/21 | 6,250 | 6,250 | 6,200 | 6,250 | 7,600 |
| 1996/10/18 | 6,290 | 6,290 | 6,200 | 6,250 | 7,700 |
| 1996/10/17 | 6,250 | 6,250 | 6,200 | 6,250 | 4,900 |
| 1996/10/16 | 6,340 | 6,340 | 6,200 | 6,250 | 7,400 |
| 1996/10/15 | 6,150 | 6,350 | 6,100 | 6,350 | 7,700 |
| 1996/10/14 | 6,280 | 6,280 | 6,150 | 6,160 | 1,500 |
| 1996/10/11 | 6,320 | 6,320 | 6,000 | 6,300 | 3,500 |
| 1996/10/09 | 6,440 | 6,440 | 6,330 | 6,330 | 5,700 |
| 1996/10/08 | 6,460 | 6,460 | 6,430 | 6,450 | 10,100 |
| 1996/10/07 | 6,500 | 6,500 | 6,460 | 6,460 | 8,600 |
| 1996/10/04 | 6,510 | 6,600 | 6,460 | 6,470 | 2,200 |
| 1996/10/03 | 6,500 | 6,600 | 6,500 | 6,600 | 1,300 |
| 1996/10/02 | 6,590 | 6,600 | 6,500 | 6,600 | 11,600 |
| 1996/10/01 | 6,640 | 6,680 | 6,500 | 6,600 | 5,600 |
| 1996/09/30 | 6,640 | 6,700 | 6,500 | 6,650 | 12,000 |
| 1996/09/27 | 6,200 | 6,650 | 6,190 | 6,650 | 14,200 |
| 1996/09/26 | 6,100 | 6,200 | 6,100 | 6,200 | 6,000 |
| 1996/09/25 | 6,320 | 6,320 | 6,080 | 6,200 | 25,800 |
| 1996/09/24 | 6,050 | 6,280 | 6,020 | 6,280 | 17,100 |
| 1996/09/20 | 5,800 | 6,260 | 5,790 | 6,250 | 39,400 |
| 1996/09/19 | 6,750 | 6,750 | 6,350 | 6,400 | 47,900 |
| 1996/09/18 | 6,920 | 6,950 | 6,750 | 6,750 | 19,300 |
| 1996/09/17 | 6,900 | 6,940 | 6,880 | 6,920 | 33,500 |
| 1996/09/13 | 7,050 | 7,050 | 6,860 | 6,860 | 48,900 |