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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,120 | 3,130 | 3,120 | 3,130 | 5,300 |
| 2002/12/27 | 3,050 | 3,120 | 3,050 | 3,120 | 13,400 |
| 2002/12/26 | 2,945 | 3,100 | 2,930 | 3,060 | 15,700 |
| 2002/12/25 | 2,850 | 3,000 | 2,850 | 2,925 | 22,400 |
| 2002/12/24 | 2,865 | 2,890 | 2,800 | 2,850 | 64,400 |
| 2002/12/20 | 2,935 | 2,935 | 2,855 | 2,860 | 16,000 |
| 2002/12/19 | 2,740 | 2,945 | 2,740 | 2,945 | 16,400 |
| 2002/12/18 | 2,950 | 2,955 | 2,840 | 2,860 | 9,500 |
| 2002/12/17 | 3,000 | 3,020 | 2,945 | 2,950 | 24,000 |
| 2002/12/16 | 3,000 | 3,030 | 2,995 | 3,000 | 17,700 |
| 2002/12/13 | 3,000 | 3,010 | 2,970 | 2,995 | 30,400 |
| 2002/12/12 | 2,970 | 3,000 | 2,970 | 2,980 | 6,100 |
| 2002/12/11 | 3,050 | 3,050 | 3,000 | 3,000 | 11,700 |
| 2002/12/10 | 2,990 | 3,050 | 2,970 | 3,030 | 13,100 |
| 2002/12/09 | 3,000 | 3,010 | 3,000 | 3,000 | 10,600 |
| 2002/12/06 | 3,000 | 3,030 | 2,980 | 3,020 | 20,100 |
| 2002/12/05 | 3,000 | 3,020 | 2,990 | 3,010 | 19,200 |
| 2002/12/04 | 3,000 | 3,050 | 3,000 | 3,000 | 13,400 |
| 2002/12/03 | 3,050 | 3,080 | 3,040 | 3,050 | 18,900 |
| 2002/12/02 | 3,060 | 3,060 | 2,990 | 3,050 | 15,100 |
| 2002/11/29 | 3,000 | 3,050 | 2,990 | 3,050 | 15,400 |
| 2002/11/28 | 3,040 | 3,060 | 2,975 | 2,980 | 29,800 |
| 2002/11/27 | 3,000 | 3,040 | 2,970 | 3,010 | 19,400 |
| 2002/11/26 | 3,020 | 3,050 | 2,995 | 3,010 | 23,900 |
| 2002/11/25 | 3,000 | 3,080 | 2,995 | 3,020 | 21,800 |
| 2002/11/22 | 2,950 | 3,010 | 2,880 | 3,000 | 39,500 |
| 2002/11/21 | 2,785 | 2,880 | 2,780 | 2,880 | 84,400 |
| 2002/11/20 | 2,790 | 2,850 | 2,790 | 2,810 | 22,600 |
| 2002/11/19 | 2,905 | 2,915 | 2,810 | 2,820 | 45,400 |
| 2002/11/18 | 2,910 | 2,930 | 2,900 | 2,905 | 18,300 |
| 2002/11/15 | 2,950 | 2,970 | 2,915 | 2,920 | 18,500 |
| 2002/11/14 | 2,975 | 3,000 | 2,955 | 2,955 | 10,400 |
| 2002/11/13 | 3,030 | 3,030 | 2,980 | 2,990 | 16,300 |
| 2002/11/12 | 2,990 | 3,030 | 2,990 | 3,020 | 29,900 |
| 2002/11/11 | 3,090 | 3,100 | 3,050 | 3,060 | 16,900 |
| 2002/11/08 | 3,200 | 3,200 | 3,140 | 3,160 | 8,900 |
| 2002/11/07 | 3,300 | 3,300 | 3,220 | 3,240 | 3,200 |
| 2002/11/06 | 3,380 | 3,380 | 3,300 | 3,330 | 7,800 |
| 2002/11/05 | 3,260 | 3,400 | 3,240 | 3,400 | 12,700 |
| 2002/11/01 | 3,110 | 3,250 | 3,110 | 3,250 | 7,400 |
| 2002/10/31 | 3,230 | 3,230 | 3,190 | 3,210 | 7,100 |
| 2002/10/30 | 3,210 | 3,250 | 3,200 | 3,220 | 5,700 |
| 2002/10/29 | 3,240 | 3,250 | 3,210 | 3,210 | 4,700 |
| 2002/10/28 | 3,300 | 3,310 | 3,240 | 3,290 | 8,600 |
| 2002/10/25 | 3,260 | 3,360 | 3,260 | 3,300 | 11,200 |
| 2002/10/24 | 3,290 | 3,380 | 3,290 | 3,310 | 9,000 |
| 2002/10/23 | 3,350 | 3,390 | 3,300 | 3,380 | 14,100 |
| 2002/10/22 | 3,470 | 3,470 | 3,360 | 3,370 | 9,200 |
| 2002/10/21 | 3,460 | 3,490 | 3,430 | 3,470 | 16,500 |
| 2002/10/18 | 3,380 | 3,480 | 3,370 | 3,410 | 27,300 |
| 2002/10/17 | 3,330 | 3,380 | 3,320 | 3,360 | 18,000 |
| 2002/10/16 | 3,290 | 3,360 | 3,290 | 3,340 | 27,700 |
| 2002/10/15 | 3,170 | 3,210 | 3,150 | 3,190 | 19,200 |
| 2002/10/11 | 3,100 | 3,120 | 3,070 | 3,070 | 10,100 |
| 2002/10/10 | 3,020 | 3,070 | 3,020 | 3,040 | 14,100 |
| 2002/10/09 | 3,180 | 3,180 | 3,030 | 3,060 | 20,900 |
| 2002/10/08 | 3,000 | 3,190 | 2,995 | 3,180 | 29,900 |
| 2002/10/07 | 3,080 | 3,100 | 3,000 | 3,000 | 35,900 |
| 2002/10/04 | 3,110 | 3,200 | 3,110 | 3,200 | 19,100 |
| 2002/10/03 | 3,220 | 3,220 | 3,160 | 3,210 | 16,900 |
| 2002/10/02 | 3,320 | 3,370 | 3,180 | 3,230 | 32,500 |
| 2002/10/01 | 3,290 | 3,330 | 3,290 | 3,330 | 9,300 |
| 2002/09/30 | 3,330 | 3,360 | 3,300 | 3,340 | 12,700 |
| 2002/09/27 | 3,310 | 3,390 | 3,310 | 3,390 | 16,100 |
| 2002/09/26 | 3,400 | 3,400 | 3,300 | 3,300 | 9,300 |
| 2002/09/25 | 3,290 | 3,350 | 3,280 | 3,350 | 16,300 |
| 2002/09/24 | 3,320 | 3,360 | 3,300 | 3,360 | 19,100 |
| 2002/09/20 | 3,440 | 3,450 | 3,300 | 3,310 | 26,900 |
| 2002/09/19 | 3,440 | 3,550 | 3,440 | 3,440 | 15,200 |
| 2002/09/18 | 3,490 | 3,490 | 3,430 | 3,490 | 7,400 |
| 2002/09/17 | 3,530 | 3,530 | 3,450 | 3,500 | 10,400 |
| 2002/09/13 | 3,490 | 3,490 | 3,400 | 3,430 | 20,000 |
| 2002/09/12 | 3,410 | 3,480 | 3,410 | 3,480 | 5,800 |
| 2002/09/11 | 3,420 | 3,470 | 3,400 | 3,420 | 14,300 |
| 2002/09/10 | 3,420 | 3,490 | 3,420 | 3,450 | 6,400 |
| 2002/09/09 | 3,490 | 3,530 | 3,420 | 3,470 | 6,300 |
| 2002/09/06 | 3,420 | 3,480 | 3,290 | 3,460 | 22,300 |
| 2002/09/05 | 3,520 | 3,550 | 3,490 | 3,520 | 16,600 |
| 2002/09/04 | 3,510 | 3,550 | 3,480 | 3,530 | 17,900 |
| 2002/09/03 | 3,680 | 3,700 | 3,570 | 3,660 | 19,200 |
| 2002/09/02 | 3,680 | 3,720 | 3,680 | 3,720 | 12,300 |
| 2002/08/30 | 3,680 | 3,750 | 3,670 | 3,700 | 12,400 |
| 2002/08/29 | 3,690 | 3,710 | 3,680 | 3,680 | 10,000 |
| 2002/08/28 | 3,710 | 3,730 | 3,680 | 3,720 | 7,100 |
| 2002/08/27 | 3,770 | 3,780 | 3,700 | 3,710 | 7,700 |
| 2002/08/26 | 3,700 | 3,820 | 3,700 | 3,730 | 13,600 |
| 2002/08/23 | 3,900 | 3,900 | 3,780 | 3,790 | 14,800 |
| 2002/08/22 | 3,840 | 3,890 | 3,800 | 3,880 | 28,800 |
| 2002/08/21 | 3,800 | 3,890 | 3,760 | 3,810 | 14,700 |
| 2002/08/20 | 3,840 | 3,890 | 3,820 | 3,850 | 27,300 |
| 2002/08/19 | 3,730 | 3,960 | 3,730 | 3,870 | 38,000 |
| 2002/08/16 | 3,700 | 3,730 | 3,680 | 3,730 | 11,700 |
| 2002/08/15 | 3,680 | 3,730 | 3,680 | 3,720 | 14,200 |
| 2002/08/14 | 3,700 | 3,730 | 3,680 | 3,680 | 14,900 |
| 2002/08/13 | 3,650 | 3,740 | 3,630 | 3,720 | 16,900 |
| 2002/08/12 | 3,660 | 3,730 | 3,650 | 3,690 | 25,100 |
| 2002/08/09 | 3,650 | 3,680 | 3,580 | 3,650 | 14,600 |
| 2002/08/08 | 3,600 | 3,620 | 3,550 | 3,550 | 19,000 |
| 2002/08/07 | 3,480 | 3,560 | 3,480 | 3,550 | 10,500 |
| 2002/08/06 | 3,530 | 3,530 | 3,440 | 3,470 | 22,800 |
| 2002/08/05 | 3,410 | 3,500 | 3,400 | 3,480 | 16,000 |
| 2002/08/02 | 3,480 | 3,530 | 3,460 | 3,460 | 34,100 |
| 2002/08/01 | 3,600 | 3,600 | 3,500 | 3,520 | 30,600 |
| 2002/07/31 | 3,600 | 3,620 | 3,560 | 3,600 | 18,200 |
| 2002/07/30 | 3,650 | 3,650 | 3,570 | 3,600 | 23,500 |
| 2002/07/29 | 3,600 | 3,680 | 3,500 | 3,680 | 33,100 |
| 2002/07/26 | 3,660 | 3,660 | 3,520 | 3,550 | 32,400 |
| 2002/07/25 | 3,760 | 3,760 | 3,650 | 3,660 | 22,400 |
| 2002/07/24 | 3,730 | 3,740 | 3,660 | 3,660 | 30,200 |
| 2002/07/23 | 3,740 | 3,760 | 3,700 | 3,740 | 11,400 |
| 2002/07/22 | 3,710 | 3,820 | 3,700 | 3,770 | 23,800 |
| 2002/07/19 | 3,900 | 3,950 | 3,800 | 3,810 | 53,700 |
| 2002/07/18 | 3,840 | 3,900 | 3,800 | 3,800 | 21,900 |
| 2002/07/17 | 3,850 | 3,900 | 3,820 | 3,880 | 13,400 |
| 2002/07/16 | 3,940 | 3,950 | 3,850 | 3,920 | 48,800 |
| 2002/07/15 | 3,930 | 4,010 | 3,930 | 3,950 | 48,000 |
| 2002/07/12 | 3,970 | 3,970 | 3,880 | 3,920 | 36,100 |
| 2002/07/11 | 3,910 | 3,980 | 3,890 | 3,950 | 57,100 |
| 2002/07/10 | 3,950 | 4,030 | 3,950 | 3,990 | 126,100 |
| 2002/07/09 | 3,820 | 3,900 | 3,810 | 3,900 | 31,800 |
| 2002/07/08 | 3,820 | 3,880 | 3,770 | 3,820 | 22,400 |
| 2002/07/05 | 3,780 | 3,800 | 3,760 | 3,760 | 13,500 |
| 2002/07/04 | 3,830 | 3,850 | 3,760 | 3,770 | 20,900 |
| 2002/07/03 | 3,700 | 3,800 | 3,700 | 3,800 | 18,800 |
| 2002/07/02 | 3,780 | 3,790 | 3,720 | 3,770 | 11,300 |
| 2002/07/01 | 3,750 | 3,790 | 3,710 | 3,790 | 11,100 |
| 2002/06/28 | 3,660 | 3,750 | 3,660 | 3,700 | 21,800 |
| 2002/06/27 | 3,700 | 3,720 | 3,630 | 3,630 | 24,400 |
| 2002/06/26 | 3,710 | 3,740 | 3,650 | 3,660 | 36,000 |
| 2002/06/25 | 3,850 | 3,850 | 3,770 | 3,800 | 18,800 |
| 2002/06/24 | 3,690 | 3,900 | 3,690 | 3,900 | 19,700 |
| 2002/06/21 | 3,900 | 3,940 | 3,870 | 3,940 | 45,200 |
| 2002/06/20 | 3,730 | 3,910 | 3,700 | 3,910 | 28,900 |
| 2002/06/19 | 3,860 | 3,870 | 3,780 | 3,780 | 20,500 |
| 2002/06/18 | 3,840 | 3,940 | 3,780 | 3,900 | 60,800 |
| 2002/06/17 | 3,830 | 3,840 | 3,650 | 3,690 | 35,800 |
| 2002/06/14 | 3,870 | 3,910 | 3,850 | 3,850 | 53,600 |
| 2002/06/13 | 3,960 | 3,980 | 3,900 | 3,900 | 28,600 |
| 2002/06/12 | 3,990 | 3,990 | 3,910 | 3,910 | 29,700 |
| 2002/06/11 | 3,970 | 3,990 | 3,940 | 3,990 | 47,400 |
| 2002/06/10 | 3,860 | 4,000 | 3,860 | 3,940 | 40,400 |
| 2002/06/07 | 3,850 | 3,860 | 3,810 | 3,840 | 32,400 |
| 2002/06/06 | 4,000 | 4,000 | 3,880 | 3,920 | 31,200 |
| 2002/06/05 | 4,000 | 4,000 | 3,950 | 4,000 | 29,100 |
| 2002/06/04 | 4,020 | 4,020 | 3,950 | 3,990 | 25,000 |
| 2002/06/03 | 3,980 | 4,010 | 3,970 | 4,000 | 39,600 |
| 2002/05/31 | 4,010 | 4,050 | 3,940 | 3,960 | 42,200 |
| 2002/05/30 | 4,080 | 4,090 | 4,000 | 4,040 | 56,600 |
| 2002/05/29 | 4,140 | 4,140 | 4,100 | 4,100 | 31,900 |
| 2002/05/28 | 4,090 | 4,170 | 4,070 | 4,170 | 50,700 |
| 2002/05/27 | 4,180 | 4,190 | 4,090 | 4,100 | 69,700 |
| 2002/05/24 | 4,090 | 4,180 | 4,030 | 4,180 | 81,100 |
| 2002/05/23 | 4,140 | 4,140 | 4,030 | 4,090 | 99,500 |
| 2002/05/22 | 3,930 | 4,110 | 3,920 | 4,110 | 219,600 |
| 2002/05/21 | 3,990 | 3,990 | 3,870 | 3,940 | 201,800 |
| 2002/05/20 | 3,850 | 3,930 | 3,810 | 3,840 | 104,700 |
| 2002/05/17 | 3,850 | 3,880 | 3,790 | 3,790 | 66,500 |
| 2002/05/16 | 3,860 | 3,860 | 3,780 | 3,840 | 46,700 |
| 2002/05/15 | 3,920 | 3,930 | 3,830 | 3,840 | 40,500 |
| 2002/05/14 | 3,940 | 3,960 | 3,840 | 3,920 | 98,800 |
| 2002/05/13 | 3,820 | 3,930 | 3,780 | 3,900 | 106,600 |
| 2002/05/10 | 3,800 | 3,840 | 3,770 | 3,810 | 59,500 |
| 2002/05/09 | 3,790 | 3,810 | 3,720 | 3,810 | 76,200 |
| 2002/05/08 | 3,620 | 3,750 | 3,600 | 3,750 | 52,100 |
| 2002/05/07 | 3,670 | 3,720 | 3,630 | 3,630 | 19,100 |
| 2002/05/02 | 3,710 | 3,740 | 3,600 | 3,700 | 76,300 |
| 2002/05/01 | 3,600 | 3,650 | 3,580 | 3,640 | 66,100 |
| 2002/04/30 | 3,470 | 3,540 | 3,470 | 3,500 | 28,500 |
| 2002/04/26 | 3,560 | 3,620 | 3,460 | 3,520 | 46,300 |
| 2002/04/25 | 3,670 | 3,680 | 3,520 | 3,560 | 85,000 |
| 2002/04/24 | 3,360 | 3,750 | 3,360 | 3,620 | 184,400 |
| 2002/04/23 | 3,310 | 3,330 | 3,300 | 3,320 | 29,200 |
| 2002/04/22 | 3,280 | 3,330 | 3,270 | 3,280 | 20,100 |
| 2002/04/19 | 3,210 | 3,230 | 3,170 | 3,230 | 6,100 |
| 2002/04/18 | 3,120 | 3,240 | 3,120 | 3,180 | 9,200 |
| 2002/04/17 | 3,250 | 3,250 | 3,150 | 3,220 | 11,200 |
| 2002/04/16 | 3,180 | 3,230 | 3,150 | 3,230 | 3,500 |
| 2002/04/15 | 3,200 | 3,230 | 3,100 | 3,230 | 8,300 |
| 2002/04/12 | 3,200 | 3,240 | 3,180 | 3,240 | 18,800 |
| 2002/04/11 | 3,290 | 3,290 | 3,200 | 3,200 | 26,100 |
| 2002/04/10 | 3,060 | 3,280 | 3,060 | 3,280 | 26,700 |
| 2002/04/09 | 3,180 | 3,180 | 3,050 | 3,050 | 10,500 |
| 2002/04/08 | 3,170 | 3,180 | 3,100 | 3,180 | 13,700 |
| 2002/04/05 | 3,100 | 3,180 | 3,100 | 3,170 | 9,300 |
| 2002/04/04 | 3,150 | 3,180 | 3,130 | 3,150 | 15,000 |
| 2002/04/03 | 3,010 | 3,110 | 2,985 | 3,080 | 19,200 |
| 2002/04/02 | 2,910 | 3,000 | 2,900 | 2,965 | 24,700 |
| 2002/04/01 | 3,030 | 3,060 | 2,990 | 2,990 | 20,000 |
| 2002/03/29 | 3,190 | 3,200 | 3,060 | 3,110 | 8,000 |
| 2002/03/28 | 3,150 | 3,170 | 3,110 | 3,120 | 14,600 |
| 2002/03/27 | 3,170 | 3,210 | 3,140 | 3,200 | 32,200 |
| 2002/03/26 | 3,250 | 3,280 | 3,200 | 3,210 | 16,500 |
| 2002/03/25 | 3,300 | 3,360 | 3,250 | 3,250 | 12,700 |
| 2002/03/22 | 3,350 | 3,380 | 3,300 | 3,360 | 18,300 |
| 2002/03/20 | 3,340 | 3,400 | 3,320 | 3,350 | 20,500 |
| 2002/03/19 | 3,340 | 3,430 | 3,340 | 3,390 | 28,400 |
| 2002/03/18 | 3,430 | 3,430 | 3,250 | 3,340 | 17,800 |
| 2002/03/15 | 3,260 | 3,350 | 3,230 | 3,350 | 27,900 |
| 2002/03/14 | 3,350 | 3,350 | 3,210 | 3,250 | 36,900 |
| 2002/03/13 | 3,450 | 3,470 | 3,350 | 3,350 | 26,400 |
| 2002/03/12 | 3,380 | 3,480 | 3,350 | 3,400 | 59,200 |
| 2002/03/11 | 3,400 | 3,400 | 3,320 | 3,350 | 42,200 |
| 2002/03/08 | 3,420 | 3,440 | 3,340 | 3,380 | 54,000 |
| 2002/03/07 | 3,450 | 3,500 | 3,430 | 3,450 | 69,300 |
| 2002/03/06 | 3,450 | 3,480 | 3,390 | 3,440 | 91,600 |
| 2002/03/05 | 3,340 | 3,440 | 3,260 | 3,430 | 88,300 |
| 2002/03/04 | 3,300 | 3,350 | 3,250 | 3,330 | 49,800 |
| 2002/03/01 | 3,250 | 3,270 | 3,150 | 3,250 | 59,100 |
| 2002/02/28 | 3,250 | 3,300 | 3,200 | 3,200 | 32,900 |
| 2002/02/27 | 3,330 | 3,350 | 3,210 | 3,300 | 111,800 |
| 2002/02/26 | 3,150 | 3,280 | 3,110 | 3,280 | 124,900 |
| 2002/02/25 | 3,130 | 3,140 | 3,060 | 3,110 | 30,300 |
| 2002/02/22 | 3,150 | 3,170 | 3,100 | 3,150 | 46,200 |
| 2002/02/21 | 3,180 | 3,200 | 3,080 | 3,190 | 62,600 |
| 2002/02/20 | 2,890 | 3,200 | 2,870 | 3,200 | 122,000 |
| 2002/02/19 | 2,860 | 3,000 | 2,800 | 2,910 | 65,700 |
| 2002/02/18 | 2,775 | 2,830 | 2,760 | 2,830 | 5,000 |
| 2002/02/15 | 2,750 | 2,780 | 2,710 | 2,780 | 14,000 |
| 2002/02/14 | 2,700 | 2,760 | 2,700 | 2,750 | 9,900 |
| 2002/02/13 | 2,650 | 2,750 | 2,650 | 2,740 | 8,400 |
| 2002/02/12 | 2,700 | 2,740 | 2,695 | 2,720 | 4,300 |
| 2002/02/08 | 2,690 | 2,735 | 2,660 | 2,700 | 10,400 |
| 2002/02/07 | 2,650 | 2,690 | 2,650 | 2,690 | 7,100 |
| 2002/02/06 | 2,670 | 2,690 | 2,660 | 2,690 | 8,200 |
| 2002/02/05 | 2,680 | 2,700 | 2,650 | 2,700 | 8,800 |
| 2002/02/04 | 2,700 | 2,730 | 2,700 | 2,730 | 4,600 |
| 2002/02/01 | 2,770 | 2,770 | 2,720 | 2,735 | 4,100 |
| 2002/01/31 | 2,785 | 2,790 | 2,720 | 2,725 | 4,000 |
| 2002/01/30 | 2,785 | 2,785 | 2,700 | 2,785 | 8,200 |
| 2002/01/29 | 2,700 | 2,800 | 2,700 | 2,785 | 6,900 |
| 2002/01/28 | 2,705 | 2,750 | 2,700 | 2,700 | 2,900 |
| 2002/01/25 | 2,800 | 2,800 | 2,700 | 2,705 | 5,000 |
| 2002/01/24 | 2,720 | 2,780 | 2,720 | 2,780 | 2,400 |
| 2002/01/23 | 2,800 | 2,820 | 2,740 | 2,800 | 10,400 |
| 2002/01/22 | 2,870 | 2,870 | 2,760 | 2,760 | 8,400 |
| 2002/01/21 | 2,750 | 2,845 | 2,750 | 2,830 | 16,100 |
| 2002/01/18 | 2,650 | 2,700 | 2,645 | 2,700 | 9,500 |
| 2002/01/17 | 2,680 | 2,715 | 2,665 | 2,685 | 4,400 |
| 2002/01/16 | 2,660 | 2,745 | 2,660 | 2,740 | 31,700 |
| 2002/01/15 | 2,745 | 2,780 | 2,700 | 2,780 | 8,800 |
| 2002/01/11 | 2,755 | 2,790 | 2,705 | 2,745 | 14,100 |
| 2002/01/10 | 2,740 | 2,740 | 2,690 | 2,700 | 10,800 |
| 2002/01/09 | 2,700 | 2,800 | 2,700 | 2,740 | 7,800 |
| 2002/01/08 | 2,840 | 2,845 | 2,700 | 2,765 | 15,000 |
| 2002/01/07 | 2,820 | 2,820 | 2,700 | 2,765 | 6,800 |
| 2002/01/04 | 2,885 | 2,885 | 2,820 | 2,840 | 4,300 |