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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,440 | 3,480 | 3,420 | 3,460 | 41,000 |
| 2004/12/29 | 3,410 | 3,450 | 3,410 | 3,430 | 109,700 |
| 2004/12/28 | 3,440 | 3,500 | 3,420 | 3,430 | 106,100 |
| 2004/12/27 | 3,440 | 3,460 | 3,380 | 3,440 | 116,500 |
| 2004/12/24 | 3,550 | 3,560 | 3,470 | 3,490 | 91,900 |
| 2004/12/22 | 3,480 | 3,540 | 3,480 | 3,520 | 71,200 |
| 2004/12/21 | 3,460 | 3,510 | 3,460 | 3,470 | 96,700 |
| 2004/12/20 | 3,490 | 3,500 | 3,440 | 3,450 | 130,300 |
| 2004/12/17 | 3,410 | 3,440 | 3,340 | 3,440 | 309,600 |
| 2004/12/16 | 3,530 | 3,550 | 3,390 | 3,430 | 234,100 |
| 2004/12/15 | 3,640 | 3,670 | 3,560 | 3,570 | 75,000 |
| 2004/12/14 | 3,640 | 3,680 | 3,640 | 3,670 | 32,500 |
| 2004/12/13 | 3,740 | 3,740 | 3,630 | 3,630 | 62,500 |
| 2004/12/10 | 3,700 | 3,700 | 3,680 | 3,700 | 89,200 |
| 2004/12/09 | 3,740 | 3,740 | 3,680 | 3,700 | 56,600 |
| 2004/12/08 | 3,710 | 3,760 | 3,700 | 3,750 | 34,200 |
| 2004/12/07 | 3,710 | 3,760 | 3,640 | 3,690 | 94,100 |
| 2004/12/06 | 3,860 | 3,860 | 3,750 | 3,800 | 123,200 |
| 2004/12/03 | 3,790 | 3,860 | 3,730 | 3,860 | 222,700 |
| 2004/12/02 | 3,660 | 3,720 | 3,640 | 3,710 | 225,600 |
| 2004/12/01 | 3,540 | 3,560 | 3,500 | 3,560 | 80,700 |
| 2004/11/30 | 3,420 | 3,510 | 3,400 | 3,490 | 54,700 |
| 2004/11/29 | 3,440 | 3,450 | 3,420 | 3,420 | 43,400 |
| 2004/11/26 | 3,390 | 3,470 | 3,360 | 3,440 | 57,600 |
| 2004/11/25 | 3,450 | 3,480 | 3,350 | 3,380 | 92,400 |
| 2004/11/24 | 3,430 | 3,490 | 3,410 | 3,430 | 65,200 |
| 2004/11/22 | 3,520 | 3,530 | 3,440 | 3,460 | 58,700 |
| 2004/11/19 | 3,610 | 3,640 | 3,550 | 3,570 | 53,700 |
| 2004/11/18 | 3,690 | 3,690 | 3,580 | 3,600 | 72,800 |
| 2004/11/17 | 3,700 | 3,720 | 3,600 | 3,600 | 102,000 |
| 2004/11/16 | 3,810 | 3,810 | 3,680 | 3,720 | 106,500 |
| 2004/11/15 | 3,810 | 3,870 | 3,800 | 3,860 | 49,300 |
| 2004/11/12 | 3,710 | 3,820 | 3,710 | 3,810 | 46,000 |
| 2004/11/11 | 3,840 | 3,840 | 3,740 | 3,760 | 59,900 |
| 2004/11/10 | 3,780 | 3,840 | 3,750 | 3,820 | 77,000 |
| 2004/11/09 | 3,760 | 3,760 | 3,660 | 3,680 | 64,400 |
| 2004/11/08 | 3,770 | 3,770 | 3,720 | 3,730 | 35,600 |
| 2004/11/05 | 3,790 | 3,820 | 3,770 | 3,770 | 33,000 |
| 2004/11/04 | 3,760 | 3,860 | 3,760 | 3,840 | 67,900 |
| 2004/11/02 | 3,840 | 3,890 | 3,780 | 3,810 | 38,100 |
| 2004/11/01 | 3,930 | 3,930 | 3,820 | 3,860 | 25,000 |
| 2004/10/29 | 3,900 | 4,010 | 3,850 | 3,980 | 64,800 |
| 2004/10/28 | 3,780 | 3,980 | 3,770 | 3,950 | 166,700 |
| 2004/10/27 | 3,560 | 3,630 | 3,560 | 3,630 | 107,600 |
| 2004/10/26 | 3,570 | 3,570 | 3,520 | 3,530 | 64,300 |
| 2004/10/25 | 3,580 | 3,640 | 3,560 | 3,600 | 113,600 |
| 2004/10/22 | 3,630 | 3,680 | 3,630 | 3,680 | 81,300 |
| 2004/10/21 | 3,740 | 3,770 | 3,660 | 3,680 | 68,800 |
| 2004/10/20 | 3,840 | 3,850 | 3,730 | 3,750 | 109,500 |
| 2004/10/19 | 3,890 | 3,950 | 3,870 | 3,890 | 82,400 |
| 2004/10/18 | 3,910 | 3,910 | 3,880 | 3,890 | 30,000 |
| 2004/10/15 | 3,880 | 3,900 | 3,880 | 3,890 | 32,700 |
| 2004/10/14 | 3,900 | 3,920 | 3,870 | 3,910 | 47,100 |
| 2004/10/13 | 3,900 | 3,980 | 3,900 | 3,920 | 79,000 |
| 2004/10/12 | 3,900 | 3,940 | 3,870 | 3,900 | 73,700 |
| 2004/10/08 | 3,910 | 3,960 | 3,910 | 3,910 | 30,300 |
| 2004/10/07 | 3,890 | 3,920 | 3,850 | 3,910 | 35,000 |
| 2004/10/06 | 3,850 | 3,940 | 3,850 | 3,900 | 30,900 |
| 2004/10/05 | 3,910 | 3,950 | 3,880 | 3,900 | 109,500 |
| 2004/10/04 | 3,930 | 3,970 | 3,900 | 3,940 | 110,500 |
| 2004/10/01 | 3,840 | 3,930 | 3,840 | 3,880 | 84,000 |
| 2004/09/30 | 3,730 | 3,840 | 3,700 | 3,800 | 102,200 |
| 2004/09/29 | 3,880 | 3,880 | 3,700 | 3,720 | 100,800 |
| 2004/09/28 | 3,830 | 3,840 | 3,760 | 3,780 | 65,400 |
| 2004/09/27 | 3,830 | 3,890 | 3,750 | 3,820 | 123,500 |
| 2004/09/24 | 3,770 | 3,910 | 3,750 | 3,890 | 113,000 |
| 2004/09/22 | 3,990 | 4,000 | 3,800 | 3,820 | 155,100 |
| 2004/09/21 | 4,120 | 4,120 | 4,060 | 4,070 | 63,900 |
| 2004/09/17 | 4,130 | 4,140 | 4,010 | 4,130 | 61,500 |
| 2004/09/16 | 4,000 | 4,120 | 4,000 | 4,100 | 39,200 |
| 2004/09/15 | 4,150 | 4,170 | 4,100 | 4,120 | 42,600 |
| 2004/09/14 | 4,220 | 4,230 | 4,110 | 4,150 | 59,700 |
| 2004/09/13 | 4,280 | 4,280 | 4,220 | 4,240 | 32,000 |
| 2004/09/10 | 4,280 | 4,280 | 4,240 | 4,280 | 57,600 |
| 2004/09/09 | 4,260 | 4,270 | 4,220 | 4,240 | 27,900 |
| 2004/09/08 | 4,270 | 4,280 | 4,240 | 4,260 | 50,300 |
| 2004/09/07 | 4,260 | 4,270 | 4,240 | 4,270 | 40,600 |
| 2004/09/06 | 4,080 | 4,260 | 4,060 | 4,220 | 58,500 |
| 2004/09/03 | 4,160 | 4,190 | 4,080 | 4,130 | 70,500 |
| 2004/09/02 | 4,220 | 4,240 | 4,200 | 4,210 | 59,000 |
| 2004/09/01 | 4,290 | 4,320 | 4,250 | 4,270 | 61,000 |
| 2004/08/31 | 4,370 | 4,380 | 4,310 | 4,340 | 49,200 |
| 2004/08/30 | 4,280 | 4,370 | 4,250 | 4,330 | 61,100 |
| 2004/08/27 | 4,170 | 4,230 | 4,150 | 4,230 | 69,800 |
| 2004/08/26 | 4,250 | 4,270 | 4,190 | 4,220 | 78,000 |
| 2004/08/25 | 4,190 | 4,220 | 4,120 | 4,170 | 102,700 |
| 2004/08/24 | 4,060 | 4,210 | 4,030 | 4,180 | 78,700 |
| 2004/08/23 | 3,990 | 4,070 | 3,980 | 4,070 | 38,200 |
| 2004/08/20 | 3,990 | 4,070 | 3,950 | 3,980 | 47,500 |
| 2004/08/19 | 3,840 | 3,980 | 3,790 | 3,950 | 39,400 |
| 2004/08/18 | 3,960 | 3,960 | 3,770 | 3,810 | 40,300 |
| 2004/08/17 | 4,010 | 4,020 | 3,960 | 3,960 | 34,300 |
| 2004/08/16 | 4,010 | 4,030 | 3,920 | 3,940 | 29,400 |
| 2004/08/13 | 4,070 | 4,280 | 4,050 | 4,050 | 99,100 |
| 2004/08/12 | 4,000 | 4,170 | 3,970 | 4,120 | 92,000 |
| 2004/08/11 | 3,980 | 4,030 | 3,890 | 3,950 | 77,400 |
| 2004/08/10 | 3,760 | 3,900 | 3,690 | 3,900 | 82,200 |
| 2004/08/09 | 3,550 | 3,750 | 3,520 | 3,740 | 51,300 |
| 2004/08/06 | 3,650 | 3,650 | 3,570 | 3,640 | 33,100 |
| 2004/08/05 | 3,690 | 3,720 | 3,630 | 3,700 | 65,400 |
| 2004/08/04 | 3,500 | 3,640 | 3,470 | 3,600 | 111,700 |
| 2004/08/03 | 3,630 | 3,640 | 3,400 | 3,600 | 163,400 |
| 2004/08/02 | 3,800 | 3,800 | 3,650 | 3,730 | 52,200 |
| 2004/07/30 | 3,820 | 3,910 | 3,790 | 3,790 | 39,600 |
| 2004/07/29 | 3,930 | 3,940 | 3,740 | 3,860 | 99,600 |
| 2004/07/28 | 3,960 | 3,960 | 3,850 | 3,920 | 68,300 |
| 2004/07/27 | 3,870 | 4,050 | 3,770 | 3,870 | 135,000 |
| 2004/07/27 | 1 -> 2.00 分割 | ||||
| 2004/07/26 | 7,760 | 7,770 | 7,600 | 7,710 | 74,800 |
| 2004/07/23 | 8,000 | 8,010 | 7,700 | 7,770 | 62,900 |
| 2004/07/22 | 7,950 | 8,140 | 7,950 | 8,010 | 39,700 |
| 2004/07/21 | 7,980 | 8,150 | 7,930 | 8,140 | 80,100 |
| 2004/07/20 | 7,500 | 7,930 | 7,500 | 7,880 | 51,100 |
| 2004/07/16 | 7,500 | 7,590 | 7,380 | 7,520 | 60,700 |
| 2004/07/15 | 7,740 | 7,860 | 7,400 | 7,570 | 46,400 |
| 2004/07/14 | 7,900 | 7,930 | 7,710 | 7,730 | 23,600 |
| 2004/07/13 | 7,900 | 7,900 | 7,830 | 7,890 | 10,900 |
| 2004/07/12 | 7,940 | 8,000 | 7,840 | 7,900 | 9,000 |
| 2004/07/09 | 7,650 | 7,800 | 7,650 | 7,780 | 22,800 |
| 2004/07/08 | 7,830 | 7,900 | 7,730 | 7,750 | 15,000 |
| 2004/07/07 | 7,700 | 7,900 | 7,610 | 7,830 | 36,200 |
| 2004/07/06 | 8,000 | 8,000 | 7,740 | 7,760 | 33,200 |
| 2004/07/05 | 8,070 | 8,070 | 8,020 | 8,030 | 44,900 |
| 2004/07/02 | 7,880 | 8,150 | 7,820 | 8,090 | 59,900 |
| 2004/07/01 | 8,110 | 8,110 | 7,850 | 7,920 | 64,200 |
| 2004/06/30 | 8,100 | 8,100 | 7,910 | 8,010 | 100,800 |
| 2004/06/29 | 8,150 | 8,250 | 7,990 | 8,130 | 85,700 |
| 2004/06/28 | 7,880 | 8,270 | 7,800 | 8,110 | 109,600 |
| 2004/06/25 | 7,730 | 7,750 | 7,550 | 7,590 | 109,100 |
| 2004/06/24 | 8,100 | 8,120 | 7,830 | 7,850 | 56,400 |
| 2004/06/23 | 8,600 | 8,670 | 7,800 | 7,950 | 303,800 |
| 2004/06/22 | 8,520 | 8,520 | 8,450 | 8,520 | 291,900 |
| 2004/06/21 | 7,470 | 7,750 | 7,420 | 7,520 | 100,100 |
| 2004/06/18 | 6,920 | 7,480 | 6,920 | 7,270 | 84,700 |
| 2004/06/17 | 6,800 | 6,930 | 6,800 | 6,890 | 11,600 |
| 2004/06/16 | 6,880 | 6,950 | 6,800 | 6,890 | 16,200 |
| 2004/06/15 | 6,710 | 6,870 | 6,710 | 6,800 | 11,800 |
| 2004/06/14 | 6,890 | 6,960 | 6,870 | 6,890 | 21,300 |
| 2004/06/11 | 6,860 | 6,900 | 6,830 | 6,890 | 40,200 |
| 2004/06/10 | 7,000 | 7,000 | 6,840 | 6,960 | 19,300 |
| 2004/06/09 | 6,980 | 7,020 | 6,770 | 7,000 | 32,900 |
| 2004/06/08 | 7,090 | 7,090 | 6,980 | 6,980 | 28,100 |
| 2004/06/07 | 7,060 | 7,130 | 7,010 | 7,090 | 46,500 |
| 2004/06/04 | 6,830 | 7,100 | 6,830 | 7,060 | 45,700 |
| 2004/06/03 | 6,810 | 6,850 | 6,640 | 6,840 | 30,900 |
| 2004/06/02 | 6,510 | 6,870 | 6,490 | 6,730 | 40,200 |
| 2004/06/01 | 6,500 | 6,550 | 6,440 | 6,510 | 19,000 |
| 2004/05/31 | 6,550 | 6,620 | 6,370 | 6,500 | 18,900 |
| 2004/05/28 | 6,410 | 6,530 | 6,270 | 6,520 | 18,700 |
| 2004/05/27 | 6,460 | 6,540 | 6,430 | 6,510 | 33,400 |
| 2004/05/26 | 6,400 | 6,560 | 6,390 | 6,460 | 20,300 |
| 2004/05/25 | 6,400 | 6,400 | 6,210 | 6,300 | 53,300 |
| 2004/05/24 | 6,340 | 6,460 | 6,280 | 6,440 | 35,400 |
| 2004/05/21 | 6,060 | 6,300 | 6,060 | 6,190 | 15,300 |
| 2004/05/20 | 6,110 | 6,300 | 6,050 | 6,150 | 34,300 |
| 2004/05/19 | 6,050 | 6,330 | 6,010 | 6,210 | 68,600 |
| 2004/05/18 | 5,360 | 6,050 | 5,360 | 5,570 | 56,500 |
| 2004/05/17 | 5,790 | 5,790 | 5,350 | 5,350 | 33,100 |
| 2004/05/14 | 6,100 | 6,100 | 5,640 | 5,780 | 25,100 |
| 2004/05/13 | 6,050 | 6,070 | 5,860 | 5,900 | 37,100 |
| 2004/05/12 | 5,730 | 6,080 | 5,730 | 6,070 | 35,100 |
| 2004/05/11 | 5,660 | 5,930 | 5,490 | 5,530 | 71,700 |
| 2004/05/10 | 6,270 | 6,370 | 5,630 | 5,650 | 43,500 |
| 2004/05/07 | 6,400 | 6,450 | 6,360 | 6,370 | 16,900 |
| 2004/05/06 | 6,800 | 6,800 | 6,450 | 6,510 | 33,400 |
| 2004/04/30 | 6,580 | 6,850 | 6,400 | 6,810 | 57,000 |
| 2004/04/28 | 6,600 | 6,790 | 6,600 | 6,750 | 27,600 |
| 2004/04/27 | 6,590 | 6,650 | 6,590 | 6,610 | 14,200 |
| 2004/04/26 | 6,660 | 6,700 | 6,610 | 6,690 | 19,800 |
| 2004/04/23 | 6,700 | 6,790 | 6,600 | 6,660 | 36,000 |
| 2004/04/22 | 6,860 | 6,900 | 6,690 | 6,800 | 32,600 |
| 2004/04/21 | 7,000 | 7,000 | 6,720 | 6,760 | 37,800 |
| 2004/04/20 | 6,990 | 7,040 | 6,870 | 6,990 | 29,500 |
| 2004/04/19 | 6,980 | 6,990 | 6,840 | 6,990 | 21,500 |
| 2004/04/16 | 6,860 | 6,990 | 6,820 | 6,980 | 28,300 |
| 2004/04/15 | 6,840 | 6,910 | 6,780 | 6,820 | 20,400 |
| 2004/04/14 | 6,810 | 7,000 | 6,810 | 6,940 | 14,400 |
| 2004/04/13 | 6,990 | 7,000 | 6,940 | 7,000 | 26,700 |
| 2004/04/12 | 6,790 | 6,980 | 6,780 | 6,920 | 16,800 |
| 2004/04/09 | 6,980 | 6,980 | 6,600 | 6,750 | 16,200 |
| 2004/04/08 | 6,810 | 7,030 | 6,810 | 6,990 | 25,000 |
| 2004/04/07 | 6,950 | 6,950 | 6,820 | 6,900 | 13,100 |
| 2004/04/06 | 7,000 | 7,130 | 6,850 | 6,920 | 22,100 |
| 2004/04/05 | 7,050 | 7,110 | 7,000 | 7,010 | 49,900 |
| 2004/04/02 | 7,060 | 7,070 | 6,970 | 7,040 | 44,900 |
| 2004/04/01 | 7,070 | 7,100 | 6,970 | 7,050 | 32,000 |
| 2004/03/31 | 6,720 | 7,110 | 6,720 | 7,070 | 40,500 |
| 2004/03/30 | 6,900 | 7,000 | 6,750 | 6,770 | 35,500 |
| 2004/03/29 | 6,970 | 7,000 | 6,780 | 6,910 | 57,000 |
| 2004/03/26 | 7,030 | 7,140 | 6,880 | 6,970 | 29,900 |
| 2004/03/25 | 6,950 | 7,080 | 6,850 | 7,060 | 40,400 |
| 2004/03/24 | 6,950 | 6,950 | 6,820 | 6,910 | 26,100 |
| 2004/03/23 | 6,950 | 7,000 | 6,800 | 6,960 | 52,400 |
| 2004/03/22 | 6,750 | 7,000 | 6,720 | 6,990 | 101,200 |
| 2004/03/19 | 6,450 | 6,700 | 6,430 | 6,630 | 49,000 |
| 2004/03/18 | 6,450 | 6,530 | 6,420 | 6,460 | 25,200 |
| 2004/03/17 | 6,450 | 6,600 | 6,350 | 6,440 | 26,000 |
| 2004/03/16 | 6,240 | 6,500 | 6,230 | 6,450 | 79,800 |
| 2004/03/15 | 6,200 | 6,240 | 6,130 | 6,240 | 111,100 |
| 2004/03/12 | 6,090 | 6,140 | 6,050 | 6,090 | 56,500 |
| 2004/03/11 | 6,070 | 6,250 | 6,050 | 6,220 | 43,600 |
| 2004/03/10 | 5,990 | 6,360 | 5,990 | 6,230 | 131,900 |
| 2004/03/09 | 5,770 | 6,040 | 5,710 | 6,010 | 65,100 |
| 2004/03/08 | 5,700 | 5,820 | 5,680 | 5,790 | 30,900 |
| 2004/03/05 | 5,820 | 5,820 | 5,680 | 5,720 | 26,300 |
| 2004/03/04 | 5,690 | 5,800 | 5,690 | 5,800 | 25,800 |
| 2004/03/03 | 5,750 | 5,750 | 5,670 | 5,680 | 8,400 |
| 2004/03/02 | 5,850 | 5,870 | 5,720 | 5,790 | 19,500 |
| 2004/03/01 | 5,750 | 5,890 | 5,750 | 5,830 | 28,200 |
| 2004/02/27 | 5,730 | 5,790 | 5,700 | 5,760 | 28,900 |
| 2004/02/26 | 5,500 | 5,720 | 5,490 | 5,720 | 46,700 |
| 2004/02/25 | 5,500 | 5,540 | 5,450 | 5,510 | 21,800 |
| 2004/02/24 | 5,410 | 5,550 | 5,400 | 5,500 | 24,700 |
| 2004/02/23 | 5,350 | 5,480 | 5,350 | 5,420 | 11,800 |
| 2004/02/20 | 5,460 | 5,460 | 5,380 | 5,400 | 14,200 |
| 2004/02/19 | 5,420 | 5,460 | 5,400 | 5,460 | 43,000 |
| 2004/02/18 | 5,600 | 5,620 | 5,440 | 5,490 | 38,900 |
| 2004/02/17 | 5,660 | 5,720 | 5,560 | 5,680 | 49,800 |
| 2004/02/16 | 5,500 | 5,700 | 5,500 | 5,660 | 41,500 |
| 2004/02/13 | 5,670 | 5,670 | 5,550 | 5,600 | 27,200 |
| 2004/02/12 | 5,720 | 5,750 | 5,670 | 5,690 | 19,400 |
| 2004/02/10 | 5,920 | 5,920 | 5,680 | 5,720 | 60,800 |
| 2004/02/09 | 5,700 | 5,920 | 5,700 | 5,890 | 120,600 |
| 2004/02/06 | 5,480 | 5,740 | 5,440 | 5,700 | 113,400 |
| 2004/02/05 | 5,490 | 5,500 | 5,400 | 5,440 | 29,000 |
| 2004/02/04 | 5,550 | 5,550 | 5,460 | 5,500 | 59,600 |
| 2004/02/03 | 5,250 | 5,550 | 5,250 | 5,540 | 96,800 |
| 2004/02/02 | 5,330 | 5,340 | 5,140 | 5,340 | 29,000 |
| 2004/01/30 | 5,000 | 5,300 | 4,990 | 5,290 | 38,000 |
| 2004/01/29 | 4,990 | 5,110 | 4,960 | 5,030 | 16,400 |
| 2004/01/28 | 5,080 | 5,120 | 5,000 | 5,050 | 13,300 |
| 2004/01/27 | 5,140 | 5,180 | 5,070 | 5,070 | 16,400 |
| 2004/01/26 | 5,170 | 5,270 | 5,130 | 5,240 | 16,600 |
| 2004/01/23 | 5,160 | 5,230 | 5,110 | 5,180 | 18,500 |
| 2004/01/22 | 5,150 | 5,190 | 5,140 | 5,160 | 14,200 |
| 2004/01/21 | 5,280 | 5,280 | 5,160 | 5,200 | 13,200 |
| 2004/01/20 | 5,200 | 5,280 | 5,180 | 5,240 | 19,800 |
| 2004/01/19 | 5,350 | 5,350 | 5,250 | 5,280 | 7,900 |
| 2004/01/16 | 5,330 | 5,390 | 5,320 | 5,360 | 14,900 |
| 2004/01/15 | 5,410 | 5,410 | 5,300 | 5,330 | 22,200 |
| 2004/01/14 | 5,290 | 5,450 | 5,260 | 5,370 | 37,100 |
| 2004/01/13 | 5,420 | 5,460 | 5,230 | 5,290 | 35,900 |
| 2004/01/09 | 5,100 | 5,320 | 5,080 | 5,290 | 40,300 |
| 2004/01/08 | 5,190 | 5,190 | 5,040 | 5,060 | 21,100 |
| 2004/01/07 | 5,070 | 5,260 | 5,040 | 5,160 | 32,200 |
| 2004/01/06 | 5,000 | 5,110 | 4,940 | 5,080 | 33,600 |
| 2004/01/05 | 4,910 | 4,960 | 4,910 | 4,960 | 8,200 |