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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,030 | 3,110 | 3,030 | 3,080 | 221,000 |
| 2005/12/29 | 3,010 | 3,010 | 2,985 | 2,990 | 104,000 |
| 2005/12/28 | 2,990 | 3,010 | 2,985 | 3,000 | 116,800 |
| 2005/12/27 | 3,040 | 3,040 | 2,975 | 2,980 | 61,200 |
| 2005/12/26 | 3,070 | 3,080 | 2,980 | 3,010 | 166,600 |
| 2005/12/22 | 2,970 | 3,040 | 2,970 | 3,030 | 242,700 |
| 2005/12/21 | 2,950 | 2,965 | 2,920 | 2,955 | 181,400 |
| 2005/12/20 | 2,880 | 2,960 | 2,875 | 2,945 | 271,800 |
| 2005/12/19 | 2,875 | 2,880 | 2,845 | 2,865 | 118,000 |
| 2005/12/16 | 2,825 | 2,875 | 2,810 | 2,855 | 216,800 |
| 2005/12/15 | 2,800 | 2,805 | 2,790 | 2,800 | 131,600 |
| 2005/12/14 | 2,800 | 2,800 | 2,775 | 2,790 | 261,000 |
| 2005/12/13 | 2,770 | 2,805 | 2,765 | 2,770 | 180,700 |
| 2005/12/12 | 2,780 | 2,795 | 2,760 | 2,765 | 241,800 |
| 2005/12/09 | 2,750 | 2,790 | 2,740 | 2,755 | 230,900 |
| 2005/12/08 | 2,840 | 2,855 | 2,785 | 2,790 | 181,600 |
| 2005/12/07 | 2,865 | 2,880 | 2,840 | 2,855 | 138,400 |
| 2005/12/06 | 2,920 | 2,925 | 2,865 | 2,870 | 200,000 |
| 2005/12/05 | 2,935 | 2,960 | 2,910 | 2,925 | 169,400 |
| 2005/12/02 | 2,955 | 2,985 | 2,905 | 2,915 | 281,400 |
| 2005/12/01 | 2,885 | 2,965 | 2,880 | 2,950 | 293,100 |
| 2005/11/30 | 2,800 | 2,875 | 2,780 | 2,860 | 318,200 |
| 2005/11/29 | 2,820 | 2,825 | 2,755 | 2,765 | 316,700 |
| 2005/11/28 | 2,730 | 2,820 | 2,720 | 2,820 | 216,300 |
| 2005/11/25 | 2,750 | 2,760 | 2,695 | 2,705 | 359,200 |
| 2005/11/24 | 2,760 | 2,810 | 2,740 | 2,750 | 419,900 |
| 2005/11/22 | 2,830 | 2,845 | 2,735 | 2,735 | 353,400 |
| 2005/11/21 | 2,855 | 2,875 | 2,810 | 2,815 | 204,400 |
| 2005/11/18 | 2,850 | 2,870 | 2,830 | 2,835 | 142,400 |
| 2005/11/17 | 2,880 | 2,900 | 2,810 | 2,825 | 368,200 |
| 2005/11/16 | 2,885 | 2,930 | 2,850 | 2,870 | 482,200 |
| 2005/11/15 | 2,925 | 2,975 | 2,805 | 2,805 | 712,700 |
| 2005/11/14 | 2,950 | 2,975 | 2,950 | 2,950 | 567,800 |
| 2005/11/11 | 3,440 | 3,490 | 3,410 | 3,450 | 65,200 |
| 2005/11/10 | 3,350 | 3,420 | 3,320 | 3,360 | 104,200 |
| 2005/11/09 | 3,520 | 3,520 | 3,360 | 3,360 | 77,400 |
| 2005/11/08 | 3,500 | 3,530 | 3,480 | 3,480 | 102,800 |
| 2005/11/07 | 3,660 | 3,690 | 3,450 | 3,480 | 185,500 |
| 2005/11/04 | 3,650 | 3,740 | 3,650 | 3,660 | 72,800 |
| 2005/11/02 | 3,700 | 3,730 | 3,610 | 3,630 | 80,600 |
| 2005/11/01 | 3,650 | 3,750 | 3,650 | 3,690 | 94,900 |
| 2005/10/31 | 3,550 | 3,580 | 3,520 | 3,560 | 88,100 |
| 2005/10/28 | 3,510 | 3,560 | 3,500 | 3,520 | 60,200 |
| 2005/10/27 | 3,550 | 3,580 | 3,500 | 3,510 | 88,200 |
| 2005/10/26 | 3,500 | 3,650 | 3,490 | 3,540 | 139,200 |
| 2005/10/25 | 3,450 | 3,590 | 3,450 | 3,470 | 78,900 |
| 2005/10/24 | 3,530 | 3,590 | 3,490 | 3,490 | 61,400 |
| 2005/10/21 | 3,580 | 3,650 | 3,560 | 3,570 | 81,000 |
| 2005/10/20 | 3,580 | 3,700 | 3,570 | 3,580 | 103,100 |
| 2005/10/19 | 3,620 | 3,620 | 3,560 | 3,560 | 63,700 |
| 2005/10/18 | 3,760 | 3,760 | 3,610 | 3,640 | 66,600 |
| 2005/10/17 | 3,760 | 3,810 | 3,750 | 3,770 | 68,900 |
| 2005/10/14 | 3,800 | 3,850 | 3,780 | 3,780 | 54,900 |
| 2005/10/13 | 3,780 | 3,810 | 3,710 | 3,760 | 70,000 |
| 2005/10/12 | 3,800 | 3,910 | 3,780 | 3,820 | 105,000 |
| 2005/10/11 | 3,850 | 3,940 | 3,760 | 3,800 | 118,900 |
| 2005/10/07 | 3,700 | 3,880 | 3,700 | 3,810 | 125,700 |
| 2005/10/06 | 3,700 | 3,750 | 3,650 | 3,730 | 93,300 |
| 2005/10/05 | 3,670 | 3,750 | 3,650 | 3,730 | 148,800 |
| 2005/10/04 | 3,550 | 3,670 | 3,550 | 3,650 | 95,500 |
| 2005/10/03 | 3,490 | 3,610 | 3,420 | 3,600 | 122,000 |
| 2005/09/30 | 3,490 | 3,490 | 3,460 | 3,480 | 41,800 |
| 2005/09/29 | 3,450 | 3,490 | 3,410 | 3,480 | 48,100 |
| 2005/09/28 | 3,420 | 3,500 | 3,400 | 3,500 | 40,800 |
| 2005/09/27 | 3,500 | 3,500 | 3,440 | 3,470 | 40,400 |
| 2005/09/26 | 3,490 | 3,500 | 3,470 | 3,500 | 36,200 |
| 2005/09/22 | 3,430 | 3,470 | 3,420 | 3,430 | 34,900 |
| 2005/09/21 | 3,440 | 3,490 | 3,410 | 3,450 | 48,100 |
| 2005/09/20 | 3,400 | 3,410 | 3,380 | 3,400 | 36,200 |
| 2005/09/16 | 3,350 | 3,400 | 3,340 | 3,370 | 47,300 |
| 2005/09/15 | 3,340 | 3,370 | 3,290 | 3,310 | 73,800 |
| 2005/09/14 | 3,440 | 3,500 | 3,330 | 3,340 | 103,400 |
| 2005/09/13 | 3,340 | 3,450 | 3,340 | 3,440 | 103,600 |
| 2005/09/12 | 3,290 | 3,350 | 3,290 | 3,330 | 72,000 |
| 2005/09/09 | 3,260 | 3,290 | 3,210 | 3,290 | 93,000 |
| 2005/09/08 | 3,170 | 3,270 | 3,170 | 3,260 | 76,300 |
| 2005/09/07 | 3,200 | 3,230 | 3,120 | 3,170 | 64,600 |
| 2005/09/06 | 3,210 | 3,240 | 3,180 | 3,200 | 44,500 |
| 2005/09/05 | 3,270 | 3,270 | 3,190 | 3,190 | 49,100 |
| 2005/09/02 | 3,280 | 3,290 | 3,260 | 3,270 | 62,100 |
| 2005/09/01 | 3,170 | 3,290 | 3,160 | 3,280 | 138,800 |
| 2005/08/31 | 3,050 | 3,160 | 3,050 | 3,150 | 82,800 |
| 2005/08/30 | 3,010 | 3,030 | 3,010 | 3,030 | 16,200 |
| 2005/08/29 | 3,040 | 3,040 | 3,000 | 3,020 | 21,700 |
| 2005/08/26 | 3,060 | 3,070 | 3,030 | 3,050 | 22,800 |
| 2005/08/25 | 3,060 | 3,080 | 3,030 | 3,070 | 27,400 |
| 2005/08/24 | 3,060 | 3,110 | 3,060 | 3,100 | 32,300 |
| 2005/08/23 | 3,050 | 3,140 | 3,050 | 3,100 | 52,000 |
| 2005/08/22 | 3,050 | 3,050 | 3,020 | 3,050 | 16,900 |
| 2005/08/19 | 3,050 | 3,070 | 3,020 | 3,030 | 43,900 |
| 2005/08/18 | 3,030 | 3,080 | 3,030 | 3,080 | 53,400 |
| 2005/08/17 | 3,030 | 3,070 | 3,020 | 3,020 | 19,000 |
| 2005/08/16 | 3,020 | 3,070 | 3,020 | 3,040 | 41,400 |
| 2005/08/15 | 3,080 | 3,090 | 3,050 | 3,060 | 27,100 |
| 2005/08/12 | 3,100 | 3,100 | 3,070 | 3,080 | 28,200 |
| 2005/08/11 | 3,160 | 3,160 | 3,070 | 3,110 | 31,900 |
| 2005/08/10 | 3,090 | 3,190 | 3,080 | 3,170 | 72,100 |
| 2005/08/09 | 3,020 | 3,070 | 3,000 | 3,060 | 28,700 |
| 2005/08/08 | 2,950 | 3,020 | 2,905 | 3,010 | 94,300 |
| 2005/08/05 | 3,000 | 3,020 | 2,970 | 3,000 | 65,600 |
| 2005/08/04 | 3,060 | 3,060 | 2,975 | 3,000 | 108,400 |
| 2005/08/03 | 3,090 | 3,090 | 3,050 | 3,070 | 43,900 |
| 2005/08/02 | 3,070 | 3,110 | 3,050 | 3,080 | 43,500 |
| 2005/08/01 | 3,060 | 3,120 | 3,060 | 3,070 | 63,200 |
| 2005/07/29 | 3,140 | 3,140 | 3,090 | 3,100 | 43,500 |
| 2005/07/28 | 3,150 | 3,150 | 3,050 | 3,140 | 135,300 |
| 2005/07/27 | 3,090 | 3,230 | 3,080 | 3,190 | 542,000 |
| 2005/07/26 | 2,945 | 3,020 | 2,940 | 3,000 | 140,700 |
| 2005/07/25 | 2,885 | 2,950 | 2,885 | 2,940 | 67,800 |
| 2005/07/22 | 2,915 | 2,915 | 2,860 | 2,880 | 35,100 |
| 2005/07/21 | 2,925 | 2,940 | 2,920 | 2,920 | 29,400 |
| 2005/07/20 | 2,930 | 2,940 | 2,915 | 2,920 | 38,600 |
| 2005/07/19 | 2,900 | 2,920 | 2,890 | 2,915 | 51,800 |
| 2005/07/15 | 2,890 | 2,895 | 2,850 | 2,870 | 46,600 |
| 2005/07/14 | 2,875 | 2,885 | 2,860 | 2,880 | 46,700 |
| 2005/07/13 | 2,865 | 2,890 | 2,855 | 2,885 | 47,200 |
| 2005/07/12 | 2,840 | 2,870 | 2,835 | 2,860 | 64,000 |
| 2005/07/11 | 2,845 | 2,845 | 2,820 | 2,825 | 20,900 |
| 2005/07/08 | 2,810 | 2,840 | 2,805 | 2,805 | 55,100 |
| 2005/07/07 | 2,815 | 2,835 | 2,810 | 2,815 | 67,500 |
| 2005/07/06 | 2,850 | 2,855 | 2,815 | 2,820 | 75,100 |
| 2005/07/05 | 2,840 | 2,870 | 2,840 | 2,845 | 56,000 |
| 2005/07/04 | 2,845 | 2,860 | 2,820 | 2,845 | 45,800 |
| 2005/07/01 | 2,835 | 2,850 | 2,815 | 2,815 | 78,100 |
| 2005/06/30 | 2,870 | 2,880 | 2,825 | 2,825 | 114,700 |
| 2005/06/29 | 2,885 | 2,890 | 2,860 | 2,880 | 41,900 |
| 2005/06/28 | 2,835 | 2,875 | 2,825 | 2,860 | 94,300 |
| 2005/06/27 | 2,900 | 2,900 | 2,860 | 2,860 | 66,400 |
| 2005/06/24 | 2,910 | 2,920 | 2,895 | 2,905 | 80,200 |
| 2005/06/23 | 2,970 | 2,975 | 2,940 | 2,950 | 37,600 |
| 2005/06/22 | 2,965 | 2,975 | 2,955 | 2,970 | 24,200 |
| 2005/06/21 | 2,955 | 2,980 | 2,930 | 2,960 | 54,400 |
| 2005/06/20 | 2,980 | 3,000 | 2,930 | 2,935 | 88,200 |
| 2005/06/17 | 2,880 | 2,960 | 2,880 | 2,940 | 119,200 |
| 2005/06/16 | 2,895 | 2,940 | 2,880 | 2,895 | 94,500 |
| 2005/06/15 | 2,905 | 2,920 | 2,870 | 2,870 | 130,600 |
| 2005/06/14 | 2,980 | 2,995 | 2,935 | 2,935 | 77,800 |
| 2005/06/13 | 2,950 | 2,995 | 2,935 | 2,980 | 51,000 |
| 2005/06/10 | 2,920 | 2,970 | 2,915 | 2,955 | 75,400 |
| 2005/06/09 | 2,950 | 2,995 | 2,900 | 2,905 | 105,100 |
| 2005/06/08 | 2,920 | 2,995 | 2,920 | 2,990 | 118,500 |
| 2005/06/07 | 3,000 | 3,010 | 2,915 | 2,920 | 152,200 |
| 2005/06/06 | 3,050 | 3,060 | 3,010 | 3,020 | 92,600 |
| 2005/06/03 | 3,030 | 3,070 | 2,980 | 3,070 | 217,900 |
| 2005/06/02 | 2,995 | 3,040 | 2,945 | 3,030 | 218,400 |
| 2005/06/01 | 2,885 | 2,950 | 2,885 | 2,930 | 148,600 |
| 2005/05/31 | 2,760 | 2,885 | 2,755 | 2,885 | 146,200 |
| 2005/05/30 | 2,875 | 2,875 | 2,770 | 2,790 | 140,600 |
| 2005/05/27 | 2,795 | 2,900 | 2,790 | 2,880 | 177,700 |
| 2005/05/26 | 2,715 | 2,760 | 2,710 | 2,755 | 120,000 |
| 2005/05/25 | 2,725 | 2,735 | 2,670 | 2,720 | 141,100 |
| 2005/05/24 | 2,730 | 2,750 | 2,670 | 2,685 | 161,500 |
| 2005/05/23 | 2,850 | 2,850 | 2,650 | 2,690 | 309,000 |
| 2005/05/20 | 2,975 | 3,000 | 2,840 | 2,850 | 114,800 |
| 2005/05/19 | 2,995 | 3,050 | 2,960 | 2,965 | 162,300 |
| 2005/05/18 | 3,060 | 3,070 | 2,940 | 2,945 | 206,800 |
| 2005/05/17 | 3,250 | 3,260 | 2,975 | 3,010 | 242,500 |
| 2005/05/16 | 3,470 | 3,490 | 3,420 | 3,430 | 36,400 |
| 2005/05/13 | 3,410 | 3,490 | 3,410 | 3,440 | 40,500 |
| 2005/05/12 | 3,440 | 3,470 | 3,390 | 3,400 | 55,800 |
| 2005/05/11 | 3,490 | 3,490 | 3,410 | 3,470 | 29,400 |
| 2005/05/10 | 3,470 | 3,520 | 3,430 | 3,500 | 75,700 |
| 2005/05/09 | 3,400 | 3,430 | 3,340 | 3,430 | 56,800 |
| 2005/05/06 | 3,400 | 3,440 | 3,390 | 3,420 | 22,800 |
| 2005/05/02 | 3,400 | 3,420 | 3,370 | 3,400 | 28,400 |
| 2005/04/28 | 3,440 | 3,440 | 3,380 | 3,400 | 37,300 |
| 2005/04/27 | 3,460 | 3,460 | 3,400 | 3,430 | 15,100 |
| 2005/04/26 | 3,450 | 3,470 | 3,430 | 3,440 | 13,200 |
| 2005/04/25 | 3,460 | 3,480 | 3,430 | 3,460 | 19,000 |
| 2005/04/22 | 3,510 | 3,510 | 3,420 | 3,460 | 32,300 |
| 2005/04/21 | 3,400 | 3,440 | 3,360 | 3,410 | 50,900 |
| 2005/04/20 | 3,500 | 3,500 | 3,430 | 3,460 | 43,200 |
| 2005/04/19 | 3,370 | 3,430 | 3,340 | 3,400 | 71,000 |
| 2005/04/18 | 3,320 | 3,380 | 3,290 | 3,300 | 70,300 |
| 2005/04/15 | 3,500 | 3,510 | 3,470 | 3,470 | 68,300 |
| 2005/04/14 | 3,580 | 3,580 | 3,530 | 3,560 | 71,200 |
| 2005/04/13 | 3,660 | 3,660 | 3,630 | 3,650 | 45,700 |
| 2005/04/12 | 3,660 | 3,660 | 3,580 | 3,620 | 43,500 |
| 2005/04/11 | 3,650 | 3,680 | 3,640 | 3,670 | 93,400 |
| 2005/04/08 | 3,650 | 3,670 | 3,620 | 3,620 | 43,600 |
| 2005/04/07 | 3,650 | 3,670 | 3,640 | 3,650 | 40,500 |
| 2005/04/06 | 3,630 | 3,650 | 3,600 | 3,640 | 46,100 |
| 2005/04/05 | 3,640 | 3,650 | 3,600 | 3,630 | 53,100 |
| 2005/04/04 | 3,580 | 3,640 | 3,560 | 3,610 | 160,000 |
| 2005/04/01 | 3,460 | 3,530 | 3,450 | 3,530 | 82,700 |
| 2005/03/31 | 3,450 | 3,460 | 3,440 | 3,460 | 46,100 |
| 2005/03/30 | 3,480 | 3,490 | 3,450 | 3,450 | 57,200 |
| 2005/03/29 | 3,520 | 3,520 | 3,470 | 3,480 | 71,700 |
| 2005/03/28 | 3,500 | 3,520 | 3,470 | 3,490 | 44,400 |
| 2005/03/25 | 3,530 | 3,540 | 3,520 | 3,530 | 50,200 |
| 2005/03/24 | 3,560 | 3,560 | 3,530 | 3,530 | 41,000 |
| 2005/03/23 | 3,580 | 3,590 | 3,520 | 3,540 | 111,800 |
| 2005/03/22 | 3,570 | 3,600 | 3,550 | 3,600 | 60,400 |
| 2005/03/18 | 3,560 | 3,580 | 3,510 | 3,550 | 133,900 |
| 2005/03/17 | 3,630 | 3,640 | 3,560 | 3,570 | 65,900 |
| 2005/03/16 | 3,580 | 3,620 | 3,550 | 3,600 | 69,900 |
| 2005/03/15 | 3,590 | 3,590 | 3,550 | 3,550 | 56,300 |
| 2005/03/14 | 3,580 | 3,590 | 3,550 | 3,550 | 45,100 |
| 2005/03/11 | 3,560 | 3,620 | 3,560 | 3,570 | 127,900 |
| 2005/03/10 | 3,650 | 3,680 | 3,610 | 3,610 | 77,800 |
| 2005/03/09 | 3,670 | 3,710 | 3,670 | 3,670 | 55,900 |
| 2005/03/08 | 3,710 | 3,740 | 3,670 | 3,670 | 85,700 |
| 2005/03/07 | 3,780 | 3,790 | 3,740 | 3,750 | 39,900 |
| 2005/03/04 | 3,760 | 3,780 | 3,720 | 3,780 | 51,100 |
| 2005/03/03 | 3,700 | 3,760 | 3,680 | 3,750 | 71,500 |
| 2005/03/02 | 3,690 | 3,690 | 3,650 | 3,660 | 96,800 |
| 2005/03/01 | 3,710 | 3,720 | 3,660 | 3,710 | 112,900 |
| 2005/02/28 | 3,740 | 3,740 | 3,710 | 3,740 | 40,800 |
| 2005/02/25 | 3,730 | 3,740 | 3,710 | 3,730 | 41,300 |
| 2005/02/24 | 3,720 | 3,730 | 3,710 | 3,720 | 16,300 |
| 2005/02/23 | 3,680 | 3,730 | 3,650 | 3,700 | 53,400 |
| 2005/02/22 | 3,740 | 3,740 | 3,690 | 3,730 | 77,200 |
| 2005/02/21 | 3,720 | 3,760 | 3,650 | 3,700 | 124,500 |
| 2005/02/18 | 3,670 | 3,780 | 3,650 | 3,720 | 159,600 |
| 2005/02/17 | 3,880 | 3,900 | 3,520 | 3,590 | 293,800 |
| 2005/02/16 | 3,910 | 3,930 | 3,880 | 3,910 | 64,600 |
| 2005/02/15 | 3,920 | 3,940 | 3,880 | 3,910 | 56,000 |
| 2005/02/14 | 3,840 | 3,930 | 3,820 | 3,920 | 55,500 |
| 2005/02/10 | 3,850 | 3,850 | 3,770 | 3,820 | 50,000 |
| 2005/02/09 | 3,800 | 3,840 | 3,760 | 3,830 | 39,700 |
| 2005/02/08 | 3,840 | 3,860 | 3,790 | 3,800 | 62,700 |
| 2005/02/07 | 3,890 | 3,910 | 3,840 | 3,860 | 46,100 |
| 2005/02/04 | 3,910 | 3,940 | 3,860 | 3,930 | 88,000 |
| 2005/02/03 | 3,900 | 3,910 | 3,850 | 3,900 | 55,200 |
| 2005/02/02 | 3,900 | 3,930 | 3,890 | 3,900 | 128,400 |
| 2005/02/01 | 3,900 | 3,930 | 3,860 | 3,900 | 130,100 |
| 2005/01/31 | 3,820 | 3,900 | 3,820 | 3,880 | 91,600 |
| 2005/01/28 | 3,920 | 3,920 | 3,790 | 3,830 | 129,900 |
| 2005/01/27 | 3,830 | 3,960 | 3,820 | 3,940 | 237,200 |
| 2005/01/26 | 3,820 | 3,830 | 3,790 | 3,820 | 61,400 |
| 2005/01/25 | 3,700 | 3,780 | 3,700 | 3,770 | 72,900 |
| 2005/01/24 | 3,630 | 3,780 | 3,620 | 3,770 | 100,600 |
| 2005/01/21 | 3,570 | 3,690 | 3,570 | 3,650 | 58,100 |
| 2005/01/20 | 3,710 | 3,710 | 3,600 | 3,610 | 89,500 |
| 2005/01/19 | 3,750 | 3,800 | 3,710 | 3,720 | 99,800 |
| 2005/01/18 | 3,760 | 3,770 | 3,720 | 3,750 | 61,800 |
| 2005/01/17 | 3,720 | 3,840 | 3,720 | 3,790 | 102,200 |
| 2005/01/14 | 3,710 | 3,770 | 3,660 | 3,720 | 81,400 |
| 2005/01/13 | 3,860 | 3,870 | 3,710 | 3,730 | 124,100 |
| 2005/01/12 | 3,810 | 3,870 | 3,800 | 3,850 | 212,600 |
| 2005/01/11 | 3,750 | 3,820 | 3,700 | 3,810 | 276,100 |
| 2005/01/07 | 3,610 | 3,690 | 3,570 | 3,670 | 210,100 |
| 2005/01/06 | 3,480 | 3,540 | 3,460 | 3,540 | 69,500 |
| 2005/01/05 | 3,470 | 3,490 | 3,430 | 3,470 | 89,800 |
| 2005/01/04 | 3,490 | 3,500 | 3,470 | 3,490 | 35,600 |