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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,850 | 4,910 | 4,850 | 4,900 | 17,600 |
| 2003/12/29 | 4,850 | 4,890 | 4,830 | 4,890 | 15,300 |
| 2003/12/26 | 4,850 | 4,930 | 4,850 | 4,900 | 18,600 |
| 2003/12/25 | 4,870 | 4,900 | 4,830 | 4,880 | 23,400 |
| 2003/12/24 | 5,080 | 5,080 | 4,940 | 4,950 | 11,900 |
| 2003/12/22 | 4,920 | 5,090 | 4,920 | 5,090 | 15,200 |
| 2003/12/19 | 4,920 | 5,000 | 4,910 | 4,910 | 10,800 |
| 2003/12/18 | 5,050 | 5,050 | 4,960 | 4,990 | 8,900 |
| 2003/12/17 | 4,900 | 5,050 | 4,880 | 5,050 | 18,100 |
| 2003/12/16 | 4,940 | 4,940 | 4,850 | 4,940 | 5,300 |
| 2003/12/15 | 4,950 | 5,040 | 4,900 | 4,950 | 26,100 |
| 2003/12/12 | 4,890 | 4,930 | 4,830 | 4,920 | 26,800 |
| 2003/12/11 | 4,950 | 4,970 | 4,800 | 4,880 | 13,300 |
| 2003/12/10 | 4,850 | 4,930 | 4,790 | 4,920 | 11,800 |
| 2003/12/09 | 4,940 | 4,940 | 4,780 | 4,840 | 17,000 |
| 2003/12/08 | 4,950 | 5,000 | 4,900 | 4,950 | 12,600 |
| 2003/12/05 | 5,140 | 5,140 | 5,030 | 5,050 | 10,300 |
| 2003/12/04 | 5,250 | 5,250 | 5,130 | 5,140 | 19,600 |
| 2003/12/03 | 5,260 | 5,270 | 5,200 | 5,220 | 9,500 |
| 2003/12/02 | 5,390 | 5,390 | 5,200 | 5,270 | 11,300 |
| 2003/12/01 | 5,100 | 5,320 | 5,000 | 5,220 | 23,600 |
| 2003/11/28 | 5,180 | 5,200 | 5,110 | 5,170 | 27,300 |
| 2003/11/27 | 5,000 | 5,190 | 5,000 | 5,170 | 30,300 |
| 2003/11/26 | 4,900 | 5,040 | 4,880 | 4,990 | 15,300 |
| 2003/11/25 | 4,970 | 5,020 | 4,800 | 4,920 | 10,200 |
| 2003/11/21 | 4,750 | 4,870 | 4,700 | 4,790 | 38,600 |
| 2003/11/20 | 4,700 | 4,740 | 4,670 | 4,730 | 58,700 |
| 2003/11/19 | 4,750 | 4,840 | 4,650 | 4,700 | 72,600 |
| 2003/11/18 | 4,910 | 5,000 | 4,750 | 4,950 | 82,100 |
| 2003/11/17 | 5,100 | 5,140 | 5,000 | 5,010 | 31,400 |
| 2003/11/14 | 5,120 | 5,140 | 5,090 | 5,130 | 52,800 |
| 2003/11/13 | 5,210 | 5,300 | 5,150 | 5,200 | 23,200 |
| 2003/11/12 | 5,210 | 5,220 | 4,900 | 5,180 | 27,200 |
| 2003/11/11 | 5,280 | 5,350 | 5,190 | 5,310 | 47,000 |
| 2003/11/10 | 5,570 | 5,580 | 5,390 | 5,410 | 22,900 |
| 2003/11/07 | 5,400 | 5,550 | 5,330 | 5,500 | 22,000 |
| 2003/11/06 | 5,630 | 5,630 | 5,400 | 5,400 | 71,200 |
| 2003/11/05 | 5,190 | 5,650 | 5,190 | 5,640 | 173,100 |
| 2003/11/04 | 5,100 | 5,180 | 5,100 | 5,150 | 42,100 |
| 2003/10/31 | 5,000 | 5,020 | 4,980 | 5,020 | 14,100 |
| 2003/10/30 | 4,880 | 4,990 | 4,880 | 4,950 | 13,600 |
| 2003/10/29 | 5,070 | 5,080 | 4,910 | 4,930 | 26,600 |
| 2003/10/28 | 4,950 | 5,080 | 4,940 | 5,020 | 16,300 |
| 2003/10/27 | 4,960 | 5,090 | 4,880 | 4,950 | 22,600 |
| 2003/10/24 | 5,100 | 5,160 | 4,900 | 4,960 | 30,100 |
| 2003/10/23 | 5,190 | 5,190 | 5,050 | 5,070 | 58,500 |
| 2003/10/22 | 5,240 | 5,240 | 5,160 | 5,180 | 53,400 |
| 2003/10/21 | 5,050 | 5,240 | 5,020 | 5,150 | 67,500 |
| 2003/10/20 | 5,150 | 5,170 | 5,060 | 5,080 | 19,700 |
| 2003/10/17 | 5,080 | 5,200 | 4,980 | 5,150 | 72,600 |
| 2003/10/16 | 5,100 | 5,100 | 4,980 | 5,080 | 40,700 |
| 2003/10/15 | 5,090 | 5,170 | 5,090 | 5,110 | 44,100 |
| 2003/10/14 | 5,230 | 5,250 | 5,040 | 5,050 | 57,200 |
| 2003/10/10 | 5,010 | 5,150 | 4,970 | 5,150 | 42,800 |
| 2003/10/09 | 5,020 | 5,100 | 5,020 | 5,090 | 19,100 |
| 2003/10/08 | 5,100 | 5,110 | 5,040 | 5,100 | 27,300 |
| 2003/10/07 | 5,110 | 5,150 | 5,100 | 5,120 | 20,200 |
| 2003/10/06 | 5,170 | 5,180 | 5,100 | 5,130 | 19,300 |
| 2003/10/03 | 5,120 | 5,150 | 5,110 | 5,150 | 20,100 |
| 2003/10/02 | 5,150 | 5,230 | 5,100 | 5,130 | 36,400 |
| 2003/10/01 | 5,050 | 5,250 | 5,050 | 5,170 | 56,200 |
| 2003/09/30 | 5,100 | 5,130 | 5,020 | 5,090 | 19,300 |
| 2003/09/29 | 5,100 | 5,100 | 5,050 | 5,080 | 15,800 |
| 2003/09/26 | 5,080 | 5,140 | 5,050 | 5,100 | 36,700 |
| 2003/09/25 | 5,000 | 5,200 | 4,950 | 5,180 | 60,500 |
| 2003/09/24 | 5,050 | 5,090 | 5,020 | 5,040 | 37,500 |
| 2003/09/22 | 5,000 | 5,050 | 4,950 | 5,000 | 49,200 |
| 2003/09/19 | 5,000 | 5,040 | 4,990 | 5,010 | 28,700 |
| 2003/09/18 | 5,000 | 5,060 | 4,900 | 4,960 | 68,400 |
| 2003/09/17 | 5,040 | 5,050 | 4,990 | 5,030 | 63,900 |
| 2003/09/16 | 4,850 | 4,990 | 4,850 | 4,960 | 60,900 |
| 2003/09/12 | 4,810 | 4,900 | 4,750 | 4,900 | 53,000 |
| 2003/09/11 | 4,840 | 4,850 | 4,720 | 4,760 | 46,700 |
| 2003/09/10 | 4,830 | 4,960 | 4,770 | 4,790 | 42,700 |
| 2003/09/09 | 4,850 | 5,050 | 4,810 | 4,880 | 72,300 |
| 2003/09/08 | 4,800 | 4,800 | 4,670 | 4,750 | 46,200 |
| 2003/09/05 | 4,900 | 4,910 | 4,640 | 4,800 | 55,600 |
| 2003/09/04 | 4,970 | 4,970 | 4,820 | 4,870 | 47,500 |
| 2003/09/03 | 5,040 | 5,100 | 4,950 | 5,010 | 44,700 |
| 2003/09/02 | 4,990 | 5,030 | 4,910 | 5,010 | 46,200 |
| 2003/09/01 | 4,950 | 5,100 | 4,900 | 4,990 | 54,200 |
| 2003/08/29 | 4,990 | 5,070 | 4,850 | 5,050 | 86,900 |
| 2003/08/28 | 5,180 | 5,180 | 5,020 | 5,050 | 43,600 |
| 2003/08/27 | 5,200 | 5,230 | 5,120 | 5,190 | 76,600 |
| 2003/08/26 | 4,960 | 5,180 | 4,910 | 5,130 | 63,300 |
| 2003/08/25 | 5,000 | 5,010 | 4,870 | 4,910 | 53,000 |
| 2003/08/22 | 4,870 | 5,010 | 4,750 | 4,950 | 94,900 |
| 2003/08/21 | 4,540 | 4,850 | 4,500 | 4,770 | 80,600 |
| 2003/08/20 | 4,600 | 4,600 | 4,450 | 4,540 | 51,700 |
| 2003/08/19 | 4,400 | 4,600 | 4,400 | 4,570 | 99,200 |
| 2003/08/18 | 4,300 | 4,380 | 4,290 | 4,350 | 53,400 |
| 2003/08/15 | 4,300 | 4,330 | 4,240 | 4,280 | 54,600 |
| 2003/08/14 | 4,130 | 4,280 | 4,110 | 4,250 | 83,200 |
| 2003/08/13 | 4,030 | 4,120 | 4,000 | 4,080 | 44,400 |
| 2003/08/12 | 4,010 | 4,030 | 3,960 | 3,990 | 11,700 |
| 2003/08/11 | 4,040 | 4,050 | 3,920 | 4,010 | 32,600 |
| 2003/08/08 | 3,840 | 4,050 | 3,830 | 4,030 | 38,600 |
| 2003/08/07 | 3,840 | 3,860 | 3,720 | 3,790 | 30,600 |
| 2003/08/06 | 3,920 | 3,990 | 3,880 | 3,940 | 24,100 |
| 2003/08/05 | 4,120 | 4,120 | 3,980 | 4,080 | 30,900 |
| 2003/08/04 | 3,980 | 4,210 | 3,910 | 4,140 | 86,700 |
| 2003/08/01 | 4,010 | 4,050 | 3,980 | 3,990 | 61,600 |
| 2003/07/31 | 3,940 | 4,090 | 3,940 | 4,060 | 152,800 |
| 2003/07/30 | 3,510 | 3,890 | 3,500 | 3,840 | 88,700 |
| 2003/07/29 | 3,500 | 3,520 | 3,430 | 3,430 | 18,400 |
| 2003/07/28 | 3,380 | 3,560 | 3,300 | 3,430 | 25,600 |
| 2003/07/25 | 3,310 | 3,340 | 3,230 | 3,250 | 15,600 |
| 2003/07/24 | 3,400 | 3,400 | 3,360 | 3,360 | 16,800 |
| 2003/07/23 | 3,390 | 3,390 | 3,320 | 3,360 | 18,600 |
| 2003/07/22 | 3,240 | 3,330 | 3,200 | 3,300 | 18,400 |
| 2003/07/18 | 3,170 | 3,420 | 3,130 | 3,340 | 36,300 |
| 2003/07/17 | 3,020 | 3,040 | 2,945 | 3,020 | 11,300 |
| 2003/07/16 | 3,150 | 3,150 | 3,090 | 3,110 | 12,100 |
| 2003/07/15 | 3,180 | 3,180 | 3,110 | 3,120 | 7,200 |
| 2003/07/14 | 3,200 | 3,220 | 3,100 | 3,160 | 11,200 |
| 2003/07/11 | 3,150 | 3,210 | 3,060 | 3,200 | 27,700 |
| 2003/07/10 | 3,200 | 3,230 | 3,180 | 3,190 | 14,600 |
| 2003/07/09 | 3,210 | 3,270 | 3,200 | 3,230 | 7,200 |
| 2003/07/08 | 3,300 | 3,310 | 3,200 | 3,280 | 18,400 |
| 2003/07/07 | 3,320 | 3,320 | 3,260 | 3,300 | 17,600 |
| 2003/07/04 | 3,270 | 3,370 | 3,240 | 3,320 | 10,600 |
| 2003/07/03 | 3,400 | 3,410 | 3,250 | 3,260 | 17,900 |
| 2003/07/02 | 3,300 | 3,390 | 3,290 | 3,340 | 30,900 |
| 2003/07/01 | 3,290 | 3,330 | 3,250 | 3,290 | 14,900 |
| 2003/06/30 | 3,430 | 3,440 | 3,300 | 3,300 | 11,200 |
| 2003/06/27 | 3,350 | 3,410 | 3,330 | 3,410 | 16,500 |
| 2003/06/26 | 3,310 | 3,360 | 3,260 | 3,290 | 9,300 |
| 2003/06/25 | 3,180 | 3,300 | 3,180 | 3,260 | 15,000 |
| 2003/06/24 | 3,300 | 3,350 | 3,270 | 3,280 | 14,800 |
| 2003/06/23 | 3,440 | 3,480 | 3,390 | 3,390 | 27,000 |
| 2003/06/20 | 3,300 | 3,410 | 3,300 | 3,390 | 19,800 |
| 2003/06/19 | 3,360 | 3,360 | 3,320 | 3,320 | 5,600 |
| 2003/06/18 | 3,380 | 3,380 | 3,340 | 3,350 | 4,800 |
| 2003/06/17 | 3,330 | 3,380 | 3,330 | 3,380 | 4,400 |
| 2003/06/16 | 3,370 | 3,370 | 3,300 | 3,340 | 8,700 |
| 2003/06/13 | 3,450 | 3,450 | 3,360 | 3,370 | 34,100 |
| 2003/06/12 | 3,410 | 3,430 | 3,320 | 3,350 | 15,900 |
| 2003/06/11 | 3,250 | 3,380 | 3,200 | 3,360 | 23,000 |
| 2003/06/10 | 3,150 | 3,200 | 3,110 | 3,200 | 12,400 |
| 2003/06/09 | 3,060 | 3,120 | 3,010 | 3,110 | 8,300 |
| 2003/06/06 | 3,140 | 3,140 | 3,040 | 3,110 | 8,400 |
| 2003/06/05 | 3,010 | 3,120 | 3,010 | 3,110 | 11,500 |
| 2003/06/04 | 3,030 | 3,060 | 3,030 | 3,060 | 5,800 |
| 2003/06/03 | 3,020 | 3,050 | 3,000 | 3,030 | 6,700 |
| 2003/06/02 | 3,040 | 3,040 | 2,975 | 3,020 | 5,700 |
| 2003/05/30 | 3,040 | 3,060 | 3,020 | 3,050 | 5,900 |
| 2003/05/29 | 3,060 | 3,060 | 3,020 | 3,040 | 6,300 |
| 2003/05/28 | 2,985 | 3,020 | 2,975 | 3,020 | 14,200 |
| 2003/05/27 | 3,000 | 3,040 | 2,965 | 2,985 | 8,400 |
| 2003/05/26 | 3,050 | 3,050 | 2,980 | 3,050 | 15,500 |
| 2003/05/23 | 2,950 | 3,060 | 2,950 | 3,060 | 16,400 |
| 2003/05/22 | 3,020 | 3,020 | 2,935 | 2,975 | 16,000 |
| 2003/05/21 | 2,740 | 2,980 | 2,735 | 2,980 | 33,700 |
| 2003/05/20 | 2,670 | 2,730 | 2,660 | 2,725 | 14,000 |
| 2003/05/19 | 2,665 | 2,665 | 2,630 | 2,645 | 7,100 |
| 2003/05/16 | 2,680 | 2,685 | 2,660 | 2,670 | 5,400 |
| 2003/05/15 | 2,700 | 2,700 | 2,655 | 2,680 | 5,600 |
| 2003/05/14 | 2,650 | 2,735 | 2,650 | 2,690 | 5,800 |
| 2003/05/13 | 2,540 | 2,640 | 2,540 | 2,640 | 19,200 |
| 2003/05/12 | 2,620 | 2,620 | 2,560 | 2,565 | 15,700 |
| 2003/05/09 | 2,680 | 2,680 | 2,640 | 2,675 | 6,200 |
| 2003/05/08 | 2,640 | 2,670 | 2,640 | 2,660 | 9,600 |
| 2003/05/07 | 2,620 | 2,650 | 2,590 | 2,650 | 4,500 |
| 2003/05/06 | 2,560 | 2,660 | 2,560 | 2,620 | 5,400 |
| 2003/05/02 | 2,620 | 2,640 | 2,600 | 2,600 | 4,900 |
| 2003/05/01 | 2,645 | 2,645 | 2,560 | 2,615 | 9,200 |
| 2003/04/30 | 2,650 | 2,680 | 2,630 | 2,650 | 14,500 |
| 2003/04/28 | 2,520 | 2,655 | 2,520 | 2,625 | 13,700 |
| 2003/04/25 | 2,540 | 2,540 | 2,510 | 2,530 | 13,700 |
| 2003/04/24 | 2,545 | 2,560 | 2,515 | 2,515 | 14,200 |
| 2003/04/23 | 2,530 | 2,545 | 2,520 | 2,545 | 10,900 |
| 2003/04/22 | 2,510 | 2,540 | 2,510 | 2,530 | 6,700 |
| 2003/04/21 | 2,570 | 2,570 | 2,545 | 2,550 | 6,000 |
| 2003/04/18 | 2,530 | 2,535 | 2,525 | 2,530 | 18,200 |
| 2003/04/17 | 2,550 | 2,550 | 2,525 | 2,530 | 11,100 |
| 2003/04/16 | 2,515 | 2,540 | 2,505 | 2,540 | 21,800 |
| 2003/04/15 | 2,470 | 2,535 | 2,470 | 2,520 | 21,900 |
| 2003/04/14 | 2,530 | 2,550 | 2,525 | 2,550 | 19,100 |
| 2003/04/11 | 2,530 | 2,555 | 2,500 | 2,555 | 23,300 |
| 2003/04/10 | 2,560 | 2,560 | 2,515 | 2,530 | 53,200 |
| 2003/04/09 | 2,490 | 2,570 | 2,450 | 2,570 | 39,700 |
| 2003/04/08 | 2,570 | 2,570 | 2,510 | 2,530 | 32,200 |
| 2003/04/07 | 2,530 | 2,570 | 2,520 | 2,555 | 58,200 |
| 2003/04/04 | 2,485 | 2,530 | 2,450 | 2,510 | 49,300 |
| 2003/04/03 | 2,395 | 2,450 | 2,380 | 2,445 | 62,900 |
| 2003/04/02 | 2,235 | 2,275 | 2,235 | 2,275 | 37,100 |
| 2003/04/01 | 2,150 | 2,225 | 2,130 | 2,225 | 22,500 |
| 2003/03/31 | 2,265 | 2,285 | 2,200 | 2,205 | 13,700 |
| 2003/03/28 | 2,180 | 2,265 | 2,180 | 2,265 | 19,700 |
| 2003/03/27 | 2,220 | 2,240 | 2,170 | 2,180 | 18,100 |
| 2003/03/26 | 2,260 | 2,280 | 2,250 | 2,260 | 19,900 |
| 2003/03/25 | 2,250 | 2,320 | 2,225 | 2,280 | 47,700 |
| 2003/03/24 | 2,240 | 2,270 | 2,200 | 2,240 | 43,300 |
| 2003/03/20 | 2,140 | 2,250 | 2,050 | 2,150 | 84,200 |
| 2003/03/19 | 2,255 | 2,285 | 2,170 | 2,180 | 130,500 |
| 2003/03/18 | 2,335 | 2,360 | 2,335 | 2,335 | 92,300 |
| 2003/03/17 | 2,770 | 2,775 | 2,730 | 2,735 | 37,000 |
| 2003/03/14 | 2,750 | 2,780 | 2,750 | 2,760 | 32,600 |
| 2003/03/13 | 2,740 | 2,770 | 2,720 | 2,745 | 22,700 |
| 2003/03/12 | 2,720 | 2,765 | 2,720 | 2,750 | 8,200 |
| 2003/03/11 | 2,805 | 2,810 | 2,760 | 2,760 | 16,200 |
| 2003/03/10 | 2,760 | 2,835 | 2,755 | 2,835 | 14,200 |
| 2003/03/07 | 2,925 | 2,925 | 2,850 | 2,850 | 9,000 |
| 2003/03/06 | 2,935 | 2,940 | 2,910 | 2,920 | 7,600 |
| 2003/03/05 | 2,910 | 2,960 | 2,910 | 2,935 | 12,700 |
| 2003/03/04 | 2,910 | 2,950 | 2,905 | 2,925 | 13,200 |
| 2003/03/03 | 2,995 | 2,995 | 2,900 | 2,950 | 6,300 |
| 2003/02/28 | 3,000 | 3,010 | 2,935 | 2,965 | 13,800 |
| 2003/02/27 | 3,080 | 3,080 | 3,000 | 3,000 | 11,700 |
| 2003/02/26 | 2,995 | 3,050 | 2,995 | 3,030 | 4,700 |
| 2003/02/25 | 3,070 | 3,080 | 2,990 | 3,000 | 14,800 |
| 2003/02/24 | 3,150 | 3,160 | 2,980 | 3,070 | 71,700 |
| 2003/02/21 | 3,200 | 3,200 | 3,100 | 3,200 | 15,600 |
| 2003/02/20 | 3,100 | 3,260 | 3,070 | 3,200 | 35,000 |
| 2003/02/19 | 3,320 | 3,350 | 3,190 | 3,200 | 42,500 |
| 2003/02/18 | 3,380 | 3,380 | 3,330 | 3,340 | 15,600 |
| 2003/02/17 | 3,420 | 3,440 | 3,380 | 3,420 | 17,700 |
| 2003/02/14 | 3,460 | 3,460 | 3,430 | 3,440 | 12,800 |
| 2003/02/13 | 3,450 | 3,470 | 3,410 | 3,460 | 19,900 |
| 2003/02/12 | 3,360 | 3,480 | 3,360 | 3,470 | 17,600 |
| 2003/02/10 | 3,320 | 3,400 | 3,320 | 3,360 | 5,300 |
| 2003/02/07 | 3,320 | 3,360 | 3,310 | 3,310 | 10,400 |
| 2003/02/06 | 3,390 | 3,460 | 3,390 | 3,400 | 12,600 |
| 2003/02/05 | 3,360 | 3,520 | 3,360 | 3,490 | 21,100 |
| 2003/02/04 | 3,370 | 3,410 | 3,350 | 3,410 | 11,700 |
| 2003/02/03 | 3,380 | 3,420 | 3,340 | 3,420 | 29,300 |
| 2003/01/31 | 3,450 | 3,450 | 3,400 | 3,410 | 22,000 |
| 2003/01/30 | 3,360 | 3,450 | 3,350 | 3,450 | 35,900 |
| 2003/01/29 | 3,310 | 3,350 | 3,280 | 3,320 | 22,000 |
| 2003/01/28 | 3,230 | 3,300 | 3,230 | 3,300 | 10,400 |
| 2003/01/27 | 3,220 | 3,330 | 3,180 | 3,280 | 28,600 |
| 2003/01/24 | 3,210 | 3,270 | 3,210 | 3,240 | 10,700 |
| 2003/01/23 | 3,220 | 3,270 | 3,200 | 3,220 | 8,100 |
| 2003/01/22 | 3,280 | 3,300 | 3,220 | 3,230 | 12,000 |
| 2003/01/21 | 3,230 | 3,290 | 3,210 | 3,280 | 14,800 |
| 2003/01/20 | 3,200 | 3,230 | 3,170 | 3,230 | 11,800 |
| 2003/01/17 | 3,130 | 3,250 | 3,130 | 3,210 | 10,500 |
| 2003/01/16 | 3,150 | 3,190 | 3,070 | 3,140 | 8,400 |
| 2003/01/15 | 3,180 | 3,180 | 3,120 | 3,120 | 5,300 |
| 2003/01/14 | 3,100 | 3,190 | 3,080 | 3,170 | 6,900 |
| 2003/01/10 | 3,070 | 3,220 | 3,070 | 3,100 | 7,900 |
| 2003/01/09 | 3,220 | 3,270 | 3,100 | 3,110 | 15,600 |
| 2003/01/08 | 3,190 | 3,260 | 3,160 | 3,250 | 20,500 |
| 2003/01/07 | 3,230 | 3,230 | 3,150 | 3,160 | 9,200 |
| 2003/01/06 | 3,130 | 3,230 | 3,130 | 3,230 | 12,400 |