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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,000 | 3,050 | 2,890 | 3,020 | 17,700 |
| 1999/12/29 | 3,000 | 3,100 | 2,980 | 3,040 | 22,200 |
| 1999/12/28 | 3,110 | 3,110 | 3,000 | 3,020 | 15,400 |
| 1999/12/27 | 3,350 | 3,350 | 3,000 | 3,050 | 34,600 |
| 1999/12/24 | 3,000 | 3,150 | 2,950 | 3,150 | 65,300 |
| 1999/12/22 | 3,200 | 3,600 | 3,100 | 3,330 | 43,200 |
| 1999/12/21 | 3,000 | 3,100 | 2,860 | 3,100 | 60,000 |
| 1999/12/20 | 3,800 | 3,800 | 3,200 | 3,200 | 23,500 |
| 1999/12/17 | 3,850 | 3,850 | 3,600 | 3,700 | 19,100 |
| 1999/12/16 | 4,050 | 4,050 | 3,750 | 3,850 | 12,600 |
| 1999/12/15 | 4,200 | 4,200 | 4,020 | 4,150 | 13,700 |
| 1999/12/14 | 4,120 | 4,250 | 4,120 | 4,250 | 17,000 |
| 1999/12/13 | 4,060 | 4,100 | 3,980 | 4,070 | 18,000 |
| 1999/12/10 | 4,080 | 4,180 | 4,030 | 4,100 | 14,500 |
| 1999/12/09 | 4,050 | 4,080 | 3,950 | 4,080 | 24,700 |
| 1999/12/08 | 4,200 | 4,240 | 4,050 | 4,100 | 19,800 |
| 1999/12/07 | 4,400 | 4,440 | 4,160 | 4,300 | 49,800 |
| 1999/12/06 | 4,580 | 4,580 | 4,400 | 4,400 | 43,400 |
| 1999/12/03 | 3,980 | 4,330 | 3,980 | 4,330 | 47,700 |
| 1999/12/02 | 4,110 | 4,120 | 3,620 | 3,830 | 43,700 |
| 1999/12/01 | 4,590 | 4,590 | 4,110 | 4,110 | 39,200 |
| 1999/11/30 | 4,700 | 4,700 | 4,600 | 4,610 | 12,700 |
| 1999/11/29 | 4,810 | 4,820 | 4,700 | 4,750 | 10,300 |
| 1999/11/26 | 4,730 | 4,860 | 4,700 | 4,800 | 19,800 |
| 1999/11/25 | 4,970 | 5,020 | 4,710 | 4,720 | 25,100 |
| 1999/11/24 | 5,200 | 5,200 | 4,990 | 5,070 | 19,700 |
| 1999/11/22 | 5,350 | 5,460 | 5,200 | 5,200 | 9,600 |
| 1999/11/19 | 5,480 | 5,500 | 5,300 | 5,300 | 19,500 |
| 1999/11/18 | 5,210 | 5,500 | 5,100 | 5,500 | 12,800 |
| 1999/11/17 | 5,500 | 5,510 | 5,200 | 5,250 | 16,300 |
| 1999/11/16 | 5,000 | 5,400 | 5,000 | 5,300 | 20,300 |
| 1999/11/15 | 6,050 | 6,050 | 5,500 | 5,600 | 38,700 |
| 1999/11/12 | 5,400 | 5,510 | 5,000 | 5,450 | 24,500 |
| 1999/11/11 | 5,570 | 5,570 | 4,900 | 5,000 | 35,200 |
| 1999/11/10 | 5,710 | 5,750 | 5,460 | 5,460 | 11,100 |
| 1999/11/09 | 5,510 | 5,750 | 5,460 | 5,700 | 10,800 |
| 1999/11/08 | 5,800 | 5,810 | 5,400 | 5,400 | 17,000 |
| 1999/11/05 | 5,460 | 5,770 | 5,410 | 5,700 | 37,000 |
| 1999/11/04 | 5,460 | 5,660 | 5,350 | 5,360 | 15,200 |
| 1999/11/02 | 5,650 | 5,650 | 5,350 | 5,460 | 18,800 |
| 1999/11/01 | 5,340 | 5,690 | 5,340 | 5,660 | 27,200 |
| 1999/10/29 | 6,000 | 6,100 | 5,700 | 5,940 | 19,400 |
| 1999/10/28 | 6,300 | 6,300 | 6,100 | 6,100 | 10,300 |
| 1999/10/27 | 6,700 | 6,700 | 6,100 | 6,250 | 67,000 |
| 1999/10/26 | 5,900 | 5,900 | 5,600 | 5,800 | 8,600 |
| 1999/10/25 | 6,000 | 6,000 | 5,800 | 5,900 | 11,000 |
| 1999/10/22 | 5,520 | 5,900 | 5,520 | 5,900 | 12,000 |
| 1999/10/21 | 5,900 | 6,010 | 5,500 | 5,500 | 22,500 |
| 1999/10/20 | 5,700 | 5,850 | 5,600 | 5,800 | 26,000 |
| 1999/10/19 | 5,000 | 5,400 | 5,000 | 5,300 | 41,800 |
| 1999/10/18 | 4,950 | 5,010 | 4,950 | 4,950 | 35,300 |
| 1999/10/15 | 6,310 | 6,350 | 5,900 | 5,950 | 22,100 |
| 1999/10/14 | 6,480 | 6,480 | 6,200 | 6,200 | 10,800 |
| 1999/10/13 | 6,420 | 6,500 | 6,360 | 6,480 | 12,100 |
| 1999/10/12 | 6,950 | 6,950 | 6,360 | 6,550 | 9,300 |
| 1999/10/08 | 6,900 | 6,900 | 6,530 | 6,750 | 10,800 |
| 1999/10/07 | 7,000 | 7,100 | 6,800 | 6,900 | 17,300 |
| 1999/10/06 | 7,300 | 7,600 | 7,060 | 7,200 | 77,500 |
| 1999/10/05 | 6,870 | 6,870 | 6,550 | 6,850 | 8,800 |
| 1999/10/04 | 6,800 | 6,850 | 6,600 | 6,850 | 22,600 |
| 1999/10/01 | 6,300 | 6,900 | 6,300 | 6,800 | 46,400 |
| 1999/09/30 | 6,510 | 6,600 | 6,300 | 6,300 | 7,600 |
| 1999/09/29 | 6,600 | 6,600 | 6,210 | 6,500 | 10,200 |
| 1999/09/28 | 6,600 | 6,900 | 6,540 | 6,600 | 17,100 |
| 1999/09/27 | 6,200 | 6,400 | 6,200 | 6,350 | 16,000 |
| 1999/09/24 | 6,450 | 6,600 | 5,950 | 6,050 | 49,900 |
| 1999/09/22 | 6,930 | 7,010 | 6,930 | 6,950 | 19,400 |
| 1999/09/21 | 7,600 | 7,600 | 7,150 | 7,330 | 13,900 |
| 1999/09/20 | 7,600 | 7,800 | 7,550 | 7,660 | 21,900 |
| 1999/09/17 | 7,300 | 7,600 | 7,250 | 7,510 | 14,000 |
| 1999/09/16 | 7,650 | 7,900 | 7,350 | 7,500 | 41,100 |
| 1999/09/14 | 8,150 | 8,150 | 7,660 | 7,900 | 29,500 |
| 1999/09/13 | 8,210 | 8,210 | 7,900 | 8,050 | 62,200 |
| 1999/09/10 | 8,390 | 8,390 | 8,110 | 8,250 | 102,300 |
| 1999/09/09 | 8,150 | 8,500 | 7,850 | 8,400 | 227,000 |
| 1999/09/08 | 7,750 | 8,480 | 7,750 | 8,250 | 344,700 |
| 1999/09/07 | 7,790 | 7,790 | 7,600 | 7,700 | 80,500 |
| 1999/09/06 | 7,990 | 7,990 | 7,650 | 7,790 | 93,200 |
| 1999/09/03 | 8,000 | 8,000 | 7,750 | 7,890 | 178,100 |
| 1999/09/02 | 7,550 | 8,050 | 7,490 | 7,970 | 586,700 |
| 1999/09/01 | 6,600 | 7,150 | 6,500 | 7,050 | 96,600 |
| 1999/08/31 | 6,680 | 6,700 | 6,510 | 6,680 | 29,200 |
| 1999/08/30 | 6,700 | 6,750 | 6,610 | 6,690 | 28,300 |
| 1999/08/27 | 6,550 | 6,700 | 6,500 | 6,700 | 23,200 |
| 1999/08/26 | 6,560 | 6,700 | 6,450 | 6,450 | 19,000 |
| 1999/08/25 | 6,510 | 6,700 | 6,510 | 6,600 | 25,800 |
| 1999/08/24 | 6,600 | 6,690 | 6,500 | 6,600 | 29,100 |
| 1999/08/23 | 6,650 | 6,890 | 6,450 | 6,600 | 25,200 |
| 1999/08/20 | 6,550 | 6,700 | 6,550 | 6,650 | 38,900 |
| 1999/08/19 | 6,900 | 6,900 | 6,750 | 6,850 | 18,000 |
| 1999/08/18 | 7,020 | 7,100 | 6,800 | 6,900 | 32,300 |
| 1999/08/17 | 7,150 | 7,150 | 6,960 | 7,080 | 16,600 |
| 1999/08/16 | 6,980 | 7,140 | 6,970 | 7,100 | 22,000 |
| 1999/08/13 | 7,000 | 7,000 | 6,810 | 6,950 | 18,400 |
| 1999/08/12 | 6,800 | 6,950 | 6,790 | 6,900 | 21,300 |
| 1999/08/11 | 6,810 | 6,980 | 6,770 | 6,870 | 16,400 |
| 1999/08/10 | 6,940 | 7,000 | 6,760 | 7,000 | 26,100 |
| 1999/08/09 | 7,080 | 7,150 | 6,950 | 6,950 | 24,700 |
| 1999/08/06 | 7,150 | 7,500 | 7,050 | 7,200 | 28,800 |
| 1999/08/05 | 7,480 | 7,480 | 7,050 | 7,050 | 35,600 |
| 1999/08/04 | 7,460 | 7,600 | 7,330 | 7,380 | 115,800 |
| 1999/08/03 | 7,380 | 7,400 | 7,150 | 7,270 | 50,600 |
| 1999/08/02 | 7,140 | 7,370 | 7,000 | 7,300 | 40,400 |
| 1999/07/30 | 7,370 | 7,380 | 7,100 | 7,100 | 37,800 |
| 1999/07/29 | 7,500 | 7,520 | 7,300 | 7,400 | 88,800 |
| 1999/07/28 | 7,570 | 7,640 | 7,100 | 7,340 | 94,600 |
| 1999/07/27 | 7,320 | 7,740 | 7,160 | 7,470 | 245,200 |
| 1999/07/26 | 6,560 | 7,240 | 6,350 | 7,120 | 95,500 |
| 1999/07/23 | 6,570 | 6,700 | 6,520 | 6,650 | 31,800 |
| 1999/07/22 | 6,860 | 7,090 | 6,800 | 6,880 | 36,500 |
| 1999/07/21 | 7,150 | 7,150 | 6,850 | 6,860 | 28,100 |
| 1999/07/19 | 7,000 | 7,200 | 6,800 | 7,080 | 31,100 |
| 1999/07/16 | 7,290 | 7,300 | 7,000 | 7,000 | 30,900 |
| 1999/07/15 | 7,270 | 7,390 | 7,050 | 7,300 | 42,800 |
| 1999/07/14 | 7,400 | 7,400 | 7,200 | 7,370 | 65,500 |
| 1999/07/13 | 7,650 | 7,680 | 7,200 | 7,400 | 127,000 |
| 1999/07/12 | 7,040 | 7,700 | 7,000 | 7,550 | 296,400 |
| 1999/07/09 | 6,800 | 7,000 | 6,310 | 6,850 | 63,500 |
| 1999/07/08 | 7,300 | 7,300 | 6,760 | 6,800 | 63,500 |
| 1999/07/07 | 7,100 | 7,490 | 6,600 | 7,150 | 195,800 |
| 1999/07/06 | 7,000 | 7,800 | 7,000 | 7,050 | 391,000 |
| 1999/07/05 | 6,300 | 7,000 | 5,990 | 7,000 | 321,800 |
| 1999/07/02 | 5,110 | 6,100 | 5,060 | 6,000 | 333,600 |
| 1999/07/01 | 4,960 | 5,110 | 4,800 | 5,110 | 300,400 |
| 1999/06/30 | 4,200 | 4,610 | 4,190 | 4,610 | 134,100 |
| 1999/06/29 | 4,100 | 4,150 | 4,000 | 4,110 | 14,200 |
| 1999/06/28 | 4,060 | 4,090 | 4,000 | 4,050 | 11,300 |
| 1999/06/25 | 4,060 | 4,100 | 3,950 | 4,000 | 17,600 |
| 1999/06/24 | 4,230 | 4,230 | 4,050 | 4,050 | 15,500 |
| 1999/06/23 | 4,080 | 4,250 | 4,020 | 4,100 | 29,800 |
| 1999/06/22 | 4,200 | 4,200 | 4,060 | 4,100 | 13,700 |
| 1999/06/21 | 4,300 | 4,300 | 4,060 | 4,060 | 11,600 |
| 1999/06/18 | 4,200 | 4,350 | 4,100 | 4,150 | 26,100 |
| 1999/06/17 | 4,050 | 4,350 | 4,050 | 4,200 | 25,700 |
| 1999/06/16 | 4,250 | 4,250 | 4,050 | 4,050 | 13,800 |
| 1999/06/15 | 4,250 | 4,250 | 4,150 | 4,200 | 6,400 |
| 1999/06/14 | 4,150 | 4,300 | 4,100 | 4,300 | 9,700 |
| 1999/06/11 | 4,350 | 4,350 | 4,200 | 4,300 | 26,900 |
| 1999/06/10 | 4,300 | 4,390 | 4,250 | 4,300 | 50,200 |
| 1999/06/09 | 4,200 | 4,290 | 4,200 | 4,290 | 21,800 |
| 1999/06/08 | 4,300 | 4,400 | 4,040 | 4,160 | 21,000 |
| 1999/06/07 | 4,390 | 4,400 | 4,250 | 4,300 | 34,600 |
| 1999/06/04 | 4,400 | 4,480 | 4,310 | 4,380 | 77,200 |
| 1999/06/03 | 4,100 | 4,500 | 4,090 | 4,490 | 184,000 |
| 1999/06/02 | 3,910 | 4,150 | 3,900 | 4,090 | 59,100 |
| 1999/06/01 | 3,790 | 3,900 | 3,730 | 3,760 | 15,300 |
| 1999/05/31 | 3,650 | 3,850 | 3,650 | 3,650 | 4,600 |
| 1999/05/28 | 3,680 | 3,800 | 3,630 | 3,750 | 5,800 |
| 1999/05/27 | 3,800 | 3,850 | 3,650 | 3,700 | 8,800 |
| 1999/05/26 | 3,790 | 3,840 | 3,650 | 3,740 | 13,200 |
| 1999/05/25 | 3,800 | 3,800 | 3,660 | 3,780 | 15,200 |
| 1999/05/24 | 3,940 | 3,940 | 3,750 | 3,750 | 9,500 |
| 1999/05/21 | 3,760 | 3,950 | 3,760 | 3,950 | 8,200 |
| 1999/05/20 | 3,890 | 4,000 | 3,610 | 3,960 | 18,200 |
| 1999/05/19 | 3,950 | 4,000 | 3,860 | 3,890 | 19,700 |
| 1999/05/18 | 4,180 | 4,180 | 3,850 | 3,850 | 32,600 |
| 1999/05/17 | 4,150 | 4,300 | 4,000 | 4,180 | 43,400 |
| 1999/05/14 | 3,710 | 4,120 | 3,710 | 4,120 | 92,500 |
| 1999/05/13 | 3,690 | 3,800 | 3,610 | 3,620 | 26,600 |
| 1999/05/12 | 3,660 | 3,800 | 3,650 | 3,690 | 22,700 |
| 1999/05/11 | 3,810 | 3,810 | 3,700 | 3,810 | 15,800 |
| 1999/05/10 | 3,820 | 3,920 | 3,800 | 3,830 | 16,900 |
| 1999/05/07 | 4,000 | 4,000 | 3,900 | 3,910 | 12,500 |
| 1999/05/06 | 3,960 | 3,970 | 3,910 | 3,910 | 19,100 |
| 1999/04/30 | 3,900 | 4,000 | 3,900 | 3,910 | 14,500 |
| 1999/04/28 | 4,100 | 4,100 | 3,960 | 3,970 | 28,800 |
| 1999/04/27 | 4,150 | 4,150 | 3,990 | 4,060 | 34,200 |
| 1999/04/26 | 4,000 | 4,150 | 3,990 | 4,150 | 63,900 |
| 1999/04/23 | 3,950 | 3,950 | 3,800 | 3,950 | 44,200 |
| 1999/04/22 | 3,750 | 3,980 | 3,750 | 3,900 | 27,400 |
| 1999/04/21 | 3,700 | 4,000 | 3,450 | 3,800 | 76,000 |
| 1999/04/20 | 4,050 | 4,050 | 3,500 | 3,790 | 54,000 |
| 1999/04/19 | 4,260 | 4,260 | 4,000 | 4,000 | 61,100 |
| 1999/04/16 | 4,290 | 4,490 | 4,050 | 4,050 | 113,900 |
| 1999/04/15 | 4,000 | 4,460 | 3,900 | 4,300 | 199,100 |
| 1999/04/14 | 3,900 | 4,020 | 3,700 | 4,000 | 171,500 |
| 1999/04/13 | 3,390 | 3,850 | 3,330 | 3,850 | 148,300 |
| 1999/04/12 | 3,350 | 3,400 | 3,300 | 3,370 | 55,700 |
| 1999/04/09 | 3,500 | 3,620 | 3,400 | 3,400 | 120,000 |
| 1999/04/08 | 2,910 | 3,580 | 2,910 | 3,450 | 160,000 |
| 1999/04/07 | 2,800 | 3,120 | 2,780 | 3,100 | 115,500 |
| 1999/04/06 | 2,670 | 2,740 | 2,580 | 2,740 | 52,600 |
| 1999/04/05 | 2,555 | 2,790 | 2,555 | 2,650 | 72,300 |
| 1999/04/02 | 2,650 | 2,680 | 2,550 | 2,550 | 68,600 |
| 1999/04/01 | 2,450 | 2,740 | 2,310 | 2,680 | 121,800 |
| 1999/03/31 | 2,325 | 2,500 | 2,245 | 2,450 | 164,400 |
| 1999/03/30 | 1,900 | 2,110 | 1,900 | 2,110 | 140,800 |
| 1999/03/29 | 1,839 | 1,900 | 1,820 | 1,880 | 49,900 |
| 1999/03/26 | 1,815 | 1,850 | 1,750 | 1,840 | 14,400 |
| 1999/03/25 | 1,740 | 1,800 | 1,700 | 1,800 | 20,200 |
| 1999/03/24 | 1,710 | 1,760 | 1,620 | 1,710 | 26,300 |
| 1999/03/23 | 1,820 | 1,820 | 1,751 | 1,770 | 11,700 |
| 1999/03/19 | 1,820 | 1,830 | 1,751 | 1,780 | 18,700 |
| 1999/03/18 | 1,800 | 1,840 | 1,790 | 1,820 | 30,200 |
| 1999/03/17 | 1,800 | 1,840 | 1,800 | 1,820 | 46,800 |
| 1999/03/16 | 1,651 | 1,860 | 1,651 | 1,800 | 103,500 |
| 1999/03/15 | 1,650 | 1,680 | 1,650 | 1,651 | 2,800 |
| 1999/03/12 | 1,700 | 1,750 | 1,650 | 1,700 | 14,200 |
| 1999/03/11 | 1,749 | 1,760 | 1,680 | 1,700 | 22,700 |
| 1999/03/10 | 1,700 | 1,750 | 1,700 | 1,730 | 15,200 |
| 1999/03/09 | 1,739 | 1,740 | 1,700 | 1,711 | 7,200 |
| 1999/03/08 | 1,780 | 1,785 | 1,690 | 1,770 | 28,100 |
| 1999/03/05 | 1,660 | 1,750 | 1,610 | 1,740 | 26,400 |
| 1999/03/04 | 1,630 | 1,690 | 1,620 | 1,660 | 13,200 |
| 1999/03/03 | 1,750 | 1,778 | 1,650 | 1,690 | 15,000 |
| 1999/03/02 | 1,730 | 1,780 | 1,600 | 1,750 | 19,000 |
| 1999/03/01 | 1,800 | 1,801 | 1,750 | 1,760 | 28,600 |
| 1999/02/26 | 1,870 | 1,870 | 1,800 | 1,820 | 20,200 |
| 1999/02/25 | 1,890 | 1,950 | 1,850 | 1,880 | 74,900 |
| 1999/02/24 | 1,719 | 1,930 | 1,700 | 1,890 | 81,800 |
| 1999/02/23 | 1,738 | 1,738 | 1,650 | 1,720 | 33,900 |
| 1999/02/22 | 1,800 | 1,800 | 1,700 | 1,749 | 59,400 |
| 1999/02/19 | 1,490 | 1,670 | 1,480 | 1,670 | 100,600 |
| 1999/02/18 | 1,484 | 1,484 | 1,449 | 1,470 | 41,700 |
| 1999/02/17 | 1,402 | 1,490 | 1,402 | 1,488 | 75,700 |
| 1999/02/16 | 1,380 | 1,400 | 1,360 | 1,400 | 33,400 |
| 1999/02/15 | 1,250 | 1,310 | 1,230 | 1,310 | 41,300 |
| 1999/02/12 | 1,400 | 1,400 | 1,350 | 1,350 | 39,800 |
| 1999/02/10 | 1,450 | 1,450 | 1,350 | 1,400 | 137,600 |
| 1999/02/09 | 1,150 | 1,250 | 1,150 | 1,250 | 67,900 |
| 1999/02/08 | 1,000 | 1,050 | 1,000 | 1,050 | 27,000 |
| 1999/02/05 | 900 | 960 | 900 | 950 | 22,300 |
| 1999/02/04 | 960 | 960 | 910 | 910 | 25,800 |
| 1999/02/03 | 872 | 930 | 872 | 930 | 18,900 |
| 1999/02/02 | 888 | 888 | 870 | 870 | 4,000 |
| 1999/02/01 | 860 | 880 | 850 | 870 | 12,100 |
| 1999/01/29 | 866 | 866 | 855 | 865 | 6,600 |
| 1999/01/28 | 865 | 866 | 862 | 866 | 1,800 |
| 1999/01/27 | 880 | 900 | 861 | 861 | 2,800 |
| 1999/01/26 | 880 | 890 | 880 | 880 | 2,500 |
| 1999/01/25 | 900 | 900 | 880 | 880 | 2,100 |
| 1999/01/22 | 895 | 895 | 881 | 881 | 1,600 |
| 1999/01/21 | 880 | 880 | 861 | 861 | 700 |
| 1999/01/20 | 895 | 895 | 880 | 880 | 2,200 |
| 1999/01/19 | 880 | 880 | 860 | 870 | 2,000 |
| 1999/01/18 | 881 | 881 | 881 | 881 | 900 |
| 1999/01/14 | 880 | 880 | 880 | 880 | 1,100 |
| 1999/01/13 | 880 | 900 | 880 | 900 | 3,100 |
| 1999/01/12 | 881 | 920 | 880 | 920 | 4,900 |
| 1999/01/11 | 930 | 931 | 930 | 931 | 4,800 |
| 1999/01/08 | 910 | 931 | 910 | 931 | 8,200 |
| 1999/01/07 | 910 | 920 | 910 | 920 | 7,600 |
| 1999/01/06 | 900 | 930 | 900 | 910 | 15,300 |
| 1999/01/05 | 900 | 900 | 880 | 896 | 4,200 |
| 1999/01/04 | 900 | 900 | 900 | 900 | 3,200 |