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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,455 | 1,455 | 1,432 | 1,436 | 34,300 |
| 2010/12/29 | 1,447 | 1,455 | 1,443 | 1,455 | 31,500 |
| 2010/12/28 | 1,443 | 1,450 | 1,441 | 1,448 | 24,700 |
| 2010/12/27 | 1,449 | 1,450 | 1,439 | 1,441 | 27,300 |
| 2010/12/24 | 1,437 | 1,450 | 1,434 | 1,447 | 44,100 |
| 2010/12/22 | 1,437 | 1,451 | 1,434 | 1,435 | 48,600 |
| 2010/12/21 | 1,435 | 1,449 | 1,434 | 1,436 | 40,700 |
| 2010/12/20 | 1,443 | 1,454 | 1,420 | 1,432 | 59,200 |
| 2010/12/17 | 1,429 | 1,444 | 1,427 | 1,436 | 48,200 |
| 2010/12/16 | 1,430 | 1,439 | 1,420 | 1,422 | 72,400 |
| 2010/12/15 | 1,419 | 1,430 | 1,402 | 1,430 | 57,300 |
| 2010/12/14 | 1,425 | 1,431 | 1,417 | 1,419 | 49,000 |
| 2010/12/13 | 1,403 | 1,425 | 1,400 | 1,415 | 69,500 |
| 2010/12/10 | 1,408 | 1,408 | 1,384 | 1,394 | 72,100 |
| 2010/12/09 | 1,399 | 1,403 | 1,386 | 1,401 | 69,400 |
| 2010/12/08 | 1,363 | 1,395 | 1,363 | 1,392 | 93,900 |
| 2010/12/07 | 1,358 | 1,364 | 1,341 | 1,359 | 77,500 |
| 2010/12/06 | 1,353 | 1,358 | 1,334 | 1,344 | 39,800 |
| 2010/12/03 | 1,371 | 1,373 | 1,350 | 1,354 | 29,900 |
| 2010/12/02 | 1,383 | 1,390 | 1,324 | 1,366 | 48,700 |
| 2010/12/01 | 1,321 | 1,368 | 1,320 | 1,363 | 43,400 |
| 2010/11/30 | 1,360 | 1,377 | 1,326 | 1,326 | 107,000 |
| 2010/11/29 | 1,360 | 1,378 | 1,360 | 1,362 | 42,100 |
| 2010/11/26 | 1,401 | 1,407 | 1,354 | 1,361 | 106,300 |
| 2010/11/25 | 1,361 | 1,440 | 1,349 | 1,408 | 195,400 |
| 2010/11/24 | 1,340 | 1,366 | 1,321 | 1,347 | 67,500 |
| 2010/11/22 | 1,348 | 1,354 | 1,341 | 1,349 | 115,200 |
| 2010/11/19 | 1,305 | 1,312 | 1,290 | 1,305 | 54,000 |
| 2010/11/18 | 1,275 | 1,299 | 1,274 | 1,295 | 38,300 |
| 2010/11/17 | 1,250 | 1,300 | 1,250 | 1,261 | 44,200 |
| 2010/11/16 | 1,263 | 1,269 | 1,252 | 1,254 | 29,500 |
| 2010/11/15 | 1,258 | 1,264 | 1,251 | 1,261 | 27,600 |
| 2010/11/12 | 1,254 | 1,269 | 1,254 | 1,260 | 30,700 |
| 2010/11/11 | 1,258 | 1,269 | 1,258 | 1,265 | 42,600 |
| 2010/11/10 | 1,249 | 1,260 | 1,242 | 1,257 | 40,200 |
| 2010/11/09 | 1,245 | 1,250 | 1,240 | 1,249 | 43,900 |
| 2010/11/08 | 1,260 | 1,266 | 1,230 | 1,243 | 76,100 |
| 2010/11/05 | 1,262 | 1,278 | 1,236 | 1,252 | 79,600 |
| 2010/11/04 | 1,251 | 1,278 | 1,251 | 1,262 | 42,900 |
| 2010/11/02 | 1,230 | 1,252 | 1,230 | 1,248 | 37,800 |
| 2010/11/01 | 1,249 | 1,274 | 1,248 | 1,248 | 54,100 |
| 2010/10/29 | 1,299 | 1,303 | 1,259 | 1,268 | 54,700 |
| 2010/10/28 | 1,294 | 1,299 | 1,284 | 1,298 | 47,600 |
| 2010/10/27 | 1,300 | 1,309 | 1,299 | 1,304 | 24,400 |
| 2010/10/26 | 1,285 | 1,305 | 1,280 | 1,299 | 56,200 |
| 2010/10/25 | 1,299 | 1,302 | 1,292 | 1,297 | 45,400 |
| 2010/10/22 | 1,287 | 1,296 | 1,281 | 1,290 | 32,200 |
| 2010/10/21 | 1,270 | 1,300 | 1,270 | 1,286 | 60,100 |
| 2010/10/20 | 1,261 | 1,289 | 1,255 | 1,280 | 38,200 |
| 2010/10/19 | 1,263 | 1,280 | 1,258 | 1,275 | 61,900 |
| 2010/10/18 | 1,269 | 1,277 | 1,261 | 1,266 | 55,500 |
| 2010/10/15 | 1,301 | 1,305 | 1,276 | 1,281 | 70,600 |
| 2010/10/14 | 1,325 | 1,327 | 1,304 | 1,315 | 47,000 |
| 2010/10/13 | 1,303 | 1,323 | 1,303 | 1,321 | 29,000 |
| 2010/10/12 | 1,338 | 1,339 | 1,305 | 1,306 | 50,200 |
| 2010/10/08 | 1,335 | 1,354 | 1,335 | 1,345 | 40,400 |
| 2010/10/07 | 1,332 | 1,354 | 1,332 | 1,347 | 28,400 |
| 2010/10/06 | 1,329 | 1,349 | 1,323 | 1,348 | 40,600 |
| 2010/10/05 | 1,317 | 1,345 | 1,302 | 1,328 | 57,700 |
| 2010/10/04 | 1,320 | 1,346 | 1,315 | 1,318 | 41,600 |
| 2010/10/01 | 1,330 | 1,330 | 1,317 | 1,322 | 42,200 |
| 2010/09/30 | 1,351 | 1,355 | 1,331 | 1,333 | 65,100 |
| 2010/09/29 | 1,331 | 1,350 | 1,330 | 1,343 | 47,600 |
| 2010/09/28 | 1,320 | 1,343 | 1,312 | 1,337 | 94,800 |
| 2010/09/27 | 1,352 | 1,363 | 1,330 | 1,350 | 189,800 |
| 2010/09/24 | 1,445 | 1,460 | 1,442 | 1,444 | 37,900 |
| 2010/09/22 | 1,455 | 1,467 | 1,450 | 1,451 | 23,200 |
| 2010/09/21 | 1,460 | 1,468 | 1,455 | 1,460 | 29,100 |
| 2010/09/17 | 1,449 | 1,456 | 1,440 | 1,451 | 20,700 |
| 2010/09/16 | 1,454 | 1,454 | 1,436 | 1,438 | 28,900 |
| 2010/09/15 | 1,425 | 1,464 | 1,425 | 1,449 | 34,100 |
| 2010/09/14 | 1,450 | 1,450 | 1,436 | 1,436 | 17,400 |
| 2010/09/13 | 1,454 | 1,461 | 1,438 | 1,442 | 21,900 |
| 2010/09/10 | 1,419 | 1,441 | 1,407 | 1,441 | 57,100 |
| 2010/09/09 | 1,410 | 1,420 | 1,400 | 1,407 | 28,400 |
| 2010/09/08 | 1,418 | 1,419 | 1,401 | 1,413 | 30,800 |
| 2010/09/07 | 1,426 | 1,431 | 1,421 | 1,422 | 14,800 |
| 2010/09/06 | 1,425 | 1,432 | 1,417 | 1,429 | 18,800 |
| 2010/09/03 | 1,398 | 1,423 | 1,398 | 1,421 | 28,300 |
| 2010/09/02 | 1,423 | 1,424 | 1,391 | 1,397 | 28,800 |
| 2010/09/01 | 1,404 | 1,419 | 1,394 | 1,397 | 35,400 |
| 2010/08/31 | 1,438 | 1,438 | 1,401 | 1,410 | 38,000 |
| 2010/08/30 | 1,419 | 1,439 | 1,419 | 1,438 | 35,300 |
| 2010/08/27 | 1,370 | 1,405 | 1,369 | 1,400 | 38,700 |
| 2010/08/26 | 1,377 | 1,387 | 1,366 | 1,379 | 36,900 |
| 2010/08/25 | 1,375 | 1,383 | 1,364 | 1,368 | 40,500 |
| 2010/08/24 | 1,376 | 1,384 | 1,369 | 1,376 | 27,100 |
| 2010/08/23 | 1,377 | 1,389 | 1,372 | 1,382 | 32,100 |
| 2010/08/20 | 1,385 | 1,392 | 1,377 | 1,379 | 56,300 |
| 2010/08/19 | 1,415 | 1,427 | 1,385 | 1,393 | 54,800 |
| 2010/08/18 | 1,409 | 1,420 | 1,402 | 1,410 | 25,600 |
| 2010/08/17 | 1,402 | 1,409 | 1,390 | 1,399 | 52,800 |
| 2010/08/16 | 1,401 | 1,429 | 1,401 | 1,410 | 26,000 |
| 2010/08/13 | 1,408 | 1,417 | 1,397 | 1,411 | 27,600 |
| 2010/08/12 | 1,412 | 1,424 | 1,392 | 1,407 | 72,800 |
| 2010/08/11 | 1,460 | 1,461 | 1,430 | 1,442 | 43,500 |
| 2010/08/10 | 1,475 | 1,487 | 1,457 | 1,463 | 25,800 |
| 2010/08/09 | 1,457 | 1,483 | 1,457 | 1,475 | 35,600 |
| 2010/08/06 | 1,441 | 1,460 | 1,436 | 1,454 | 37,700 |
| 2010/08/05 | 1,444 | 1,464 | 1,439 | 1,446 | 43,500 |
| 2010/08/04 | 1,472 | 1,478 | 1,435 | 1,442 | 81,800 |
| 2010/08/03 | 1,470 | 1,482 | 1,465 | 1,471 | 40,700 |
| 2010/08/02 | 1,490 | 1,496 | 1,470 | 1,472 | 78,200 |
| 2010/07/30 | 1,520 | 1,520 | 1,498 | 1,501 | 26,500 |
| 2010/07/29 | 1,531 | 1,531 | 1,519 | 1,521 | 28,600 |
| 2010/07/28 | 1,535 | 1,538 | 1,525 | 1,534 | 29,400 |
| 2010/07/27 | 1,503 | 1,532 | 1,499 | 1,527 | 30,500 |
| 2010/07/26 | 1,497 | 1,508 | 1,490 | 1,503 | 30,900 |
| 2010/07/23 | 1,490 | 1,501 | 1,483 | 1,498 | 24,200 |
| 2010/07/22 | 1,488 | 1,490 | 1,482 | 1,483 | 14,300 |
| 2010/07/21 | 1,494 | 1,500 | 1,487 | 1,488 | 31,100 |
| 2010/07/20 | 1,490 | 1,500 | 1,486 | 1,491 | 35,400 |
| 2010/07/16 | 1,505 | 1,511 | 1,491 | 1,492 | 37,200 |
| 2010/07/15 | 1,502 | 1,505 | 1,498 | 1,505 | 22,200 |
| 2010/07/14 | 1,515 | 1,519 | 1,509 | 1,512 | 29,600 |
| 2010/07/13 | 1,495 | 1,503 | 1,486 | 1,497 | 52,500 |
| 2010/07/12 | 1,506 | 1,509 | 1,487 | 1,494 | 53,500 |
| 2010/07/09 | 1,517 | 1,517 | 1,502 | 1,506 | 37,300 |
| 2010/07/08 | 1,518 | 1,548 | 1,501 | 1,517 | 39,400 |
| 2010/07/07 | 1,511 | 1,515 | 1,499 | 1,499 | 36,300 |
| 2010/07/06 | 1,505 | 1,515 | 1,499 | 1,515 | 39,900 |
| 2010/07/05 | 1,511 | 1,521 | 1,506 | 1,510 | 37,500 |
| 2010/07/02 | 1,499 | 1,528 | 1,496 | 1,518 | 28,100 |
| 2010/07/01 | 1,500 | 1,550 | 1,491 | 1,498 | 48,600 |
| 2010/06/30 | 1,498 | 1,500 | 1,486 | 1,500 | 45,400 |
| 2010/06/29 | 1,543 | 1,559 | 1,525 | 1,525 | 51,900 |
| 2010/06/28 | 1,552 | 1,568 | 1,545 | 1,551 | 34,400 |
| 2010/06/25 | 1,546 | 1,563 | 1,546 | 1,552 | 65,200 |
| 2010/06/24 | 1,600 | 1,600 | 1,570 | 1,572 | 53,200 |
| 2010/06/23 | 1,630 | 1,630 | 1,594 | 1,608 | 44,300 |
| 2010/06/22 | 1,657 | 1,657 | 1,626 | 1,641 | 54,500 |
| 2010/06/21 | 1,648 | 1,663 | 1,640 | 1,657 | 65,500 |
| 2010/06/18 | 1,610 | 1,635 | 1,602 | 1,629 | 86,900 |
| 2010/06/17 | 1,592 | 1,611 | 1,589 | 1,607 | 56,000 |
| 2010/06/16 | 1,574 | 1,598 | 1,566 | 1,586 | 59,600 |
| 2010/06/15 | 1,587 | 1,587 | 1,554 | 1,571 | 42,000 |
| 2010/06/14 | 1,550 | 1,596 | 1,550 | 1,586 | 72,900 |
| 2010/06/11 | 1,541 | 1,555 | 1,541 | 1,543 | 61,000 |
| 2010/06/10 | 1,520 | 1,542 | 1,511 | 1,530 | 71,800 |
| 2010/06/09 | 1,520 | 1,539 | 1,503 | 1,526 | 80,100 |
| 2010/06/08 | 1,503 | 1,520 | 1,502 | 1,515 | 28,800 |
| 2010/06/07 | 1,530 | 1,530 | 1,508 | 1,512 | 61,700 |
| 2010/06/04 | 1,570 | 1,580 | 1,546 | 1,549 | 43,600 |
| 2010/06/03 | 1,571 | 1,571 | 1,551 | 1,561 | 95,600 |
| 2010/06/02 | 1,539 | 1,585 | 1,528 | 1,566 | 111,700 |
| 2010/06/01 | 1,563 | 1,569 | 1,539 | 1,549 | 72,500 |
| 2010/05/31 | 1,533 | 1,555 | 1,532 | 1,552 | 91,100 |
| 2010/05/28 | 1,514 | 1,553 | 1,513 | 1,532 | 104,800 |
| 2010/05/27 | 1,510 | 1,511 | 1,482 | 1,491 | 123,900 |
| 2010/05/26 | 1,530 | 1,539 | 1,518 | 1,523 | 91,500 |
| 2010/05/25 | 1,555 | 1,556 | 1,516 | 1,527 | 100,400 |
| 2010/05/24 | 1,561 | 1,561 | 1,552 | 1,555 | 56,500 |
| 2010/05/21 | 1,550 | 1,565 | 1,547 | 1,549 | 98,000 |
| 2010/05/20 | 1,576 | 1,615 | 1,568 | 1,599 | 70,800 |
| 2010/05/19 | 1,563 | 1,576 | 1,545 | 1,576 | 96,600 |
| 2010/05/18 | 1,609 | 1,618 | 1,580 | 1,584 | 153,800 |
| 2010/05/17 | 1,677 | 1,677 | 1,601 | 1,609 | 220,500 |
| 2010/05/14 | 1,705 | 1,706 | 1,665 | 1,685 | 169,100 |
| 2010/05/13 | 1,760 | 1,773 | 1,683 | 1,704 | 246,100 |
| 2010/05/12 | 1,790 | 1,807 | 1,776 | 1,785 | 58,900 |
| 2010/05/11 | 1,802 | 1,812 | 1,782 | 1,787 | 72,200 |
| 2010/05/10 | 1,771 | 1,808 | 1,767 | 1,787 | 68,500 |
| 2010/05/07 | 1,770 | 1,784 | 1,754 | 1,779 | 92,100 |
| 2010/05/06 | 1,830 | 1,835 | 1,790 | 1,822 | 100,400 |
| 2010/04/30 | 1,854 | 1,867 | 1,854 | 1,859 | 63,700 |
| 2010/04/28 | 1,867 | 1,880 | 1,854 | 1,854 | 87,100 |
| 2010/04/27 | 1,893 | 1,900 | 1,888 | 1,892 | 45,400 |
| 2010/04/26 | 1,906 | 1,914 | 1,900 | 1,903 | 55,800 |
| 2010/04/23 | 1,861 | 1,900 | 1,861 | 1,895 | 63,000 |
| 2010/04/22 | 1,899 | 1,906 | 1,887 | 1,901 | 72,900 |
| 2010/04/21 | 1,870 | 1,898 | 1,867 | 1,895 | 74,800 |
| 2010/04/20 | 1,863 | 1,872 | 1,851 | 1,859 | 68,900 |
| 2010/04/19 | 1,884 | 1,889 | 1,856 | 1,865 | 67,700 |
| 2010/04/16 | 1,903 | 1,903 | 1,883 | 1,883 | 58,300 |
| 2010/04/15 | 1,899 | 1,903 | 1,888 | 1,903 | 63,400 |
| 2010/04/14 | 1,895 | 1,905 | 1,886 | 1,897 | 49,500 |
| 2010/04/13 | 1,907 | 1,913 | 1,885 | 1,894 | 56,800 |
| 2010/04/12 | 1,881 | 1,907 | 1,880 | 1,903 | 82,700 |
| 2010/04/09 | 1,880 | 1,888 | 1,869 | 1,874 | 46,000 |
| 2010/04/08 | 1,890 | 1,895 | 1,881 | 1,883 | 48,000 |
| 2010/04/07 | 1,900 | 1,903 | 1,885 | 1,892 | 44,900 |
| 2010/04/06 | 1,899 | 1,904 | 1,891 | 1,897 | 68,000 |
| 2010/04/05 | 1,899 | 1,899 | 1,885 | 1,886 | 38,900 |
| 2010/04/02 | 1,900 | 1,900 | 1,867 | 1,884 | 60,800 |
| 2010/04/01 | 1,900 | 1,901 | 1,866 | 1,877 | 86,800 |
| 2010/03/31 | 1,929 | 1,935 | 1,908 | 1,909 | 120,900 |
| 2010/03/30 | 1,850 | 1,904 | 1,842 | 1,899 | 123,100 |
| 2010/03/29 | 1,824 | 1,842 | 1,815 | 1,839 | 93,100 |
| 2010/03/26 | 1,870 | 1,879 | 1,857 | 1,863 | 303,800 |
| 2010/03/25 | 1,897 | 1,897 | 1,877 | 1,881 | 124,200 |
| 2010/03/24 | 1,877 | 1,890 | 1,877 | 1,887 | 72,700 |
| 2010/03/23 | 1,864 | 1,881 | 1,861 | 1,874 | 113,000 |
| 2010/03/19 | 1,859 | 1,869 | 1,854 | 1,863 | 139,600 |
| 2010/03/18 | 1,890 | 1,891 | 1,852 | 1,863 | 143,000 |
| 2010/03/17 | 1,899 | 1,906 | 1,885 | 1,889 | 94,900 |
| 2010/03/16 | 1,905 | 1,920 | 1,885 | 1,899 | 89,200 |
| 2010/03/15 | 1,893 | 1,915 | 1,888 | 1,904 | 117,400 |
| 2010/03/12 | 1,865 | 1,877 | 1,854 | 1,874 | 98,900 |
| 2010/03/11 | 1,840 | 1,865 | 1,840 | 1,863 | 105,200 |
| 2010/03/10 | 1,823 | 1,838 | 1,823 | 1,835 | 77,600 |
| 2010/03/09 | 1,817 | 1,846 | 1,810 | 1,821 | 103,400 |
| 2010/03/08 | 1,800 | 1,826 | 1,790 | 1,818 | 146,800 |
| 2010/03/05 | 1,760 | 1,791 | 1,758 | 1,785 | 107,200 |
| 2010/03/04 | 1,777 | 1,780 | 1,751 | 1,752 | 91,200 |
| 2010/03/03 | 1,791 | 1,795 | 1,762 | 1,776 | 110,400 |
| 2010/03/02 | 1,753 | 1,794 | 1,751 | 1,794 | 108,600 |
| 2010/03/01 | 1,733 | 1,751 | 1,731 | 1,751 | 58,800 |
| 2010/02/26 | 1,740 | 1,744 | 1,724 | 1,729 | 53,900 |
| 2010/02/25 | 1,748 | 1,758 | 1,720 | 1,735 | 99,000 |
| 2010/02/24 | 1,765 | 1,771 | 1,741 | 1,752 | 114,100 |
| 2010/02/23 | 1,774 | 1,784 | 1,760 | 1,771 | 107,600 |
| 2010/02/22 | 1,761 | 1,777 | 1,750 | 1,774 | 119,400 |
| 2010/02/19 | 1,769 | 1,777 | 1,750 | 1,756 | 161,500 |
| 2010/02/18 | 1,720 | 1,749 | 1,706 | 1,745 | 194,100 |
| 2010/02/17 | 1,731 | 1,732 | 1,701 | 1,711 | 124,900 |
| 2010/02/16 | 1,735 | 1,735 | 1,708 | 1,717 | 116,600 |
| 2010/02/15 | 1,700 | 1,747 | 1,693 | 1,741 | 171,600 |
| 2010/02/12 | 1,695 | 1,705 | 1,669 | 1,688 | 230,100 |
| 2010/02/10 | 1,744 | 1,760 | 1,681 | 1,689 | 248,100 |
| 2010/02/09 | 1,712 | 1,748 | 1,695 | 1,737 | 217,700 |
| 2010/02/08 | 1,763 | 1,769 | 1,695 | 1,710 | 392,800 |
| 2010/02/05 | 1,790 | 1,800 | 1,752 | 1,763 | 429,400 |
| 2010/02/04 | 1,930 | 1,936 | 1,841 | 1,866 | 355,200 |
| 2010/02/03 | 1,942 | 1,949 | 1,925 | 1,927 | 320,600 |
| 2010/02/02 | 2,030 | 2,035 | 1,921 | 1,934 | 745,100 |
| 2010/02/01 | 2,200 | 2,200 | 2,160 | 2,193 | 83,600 |
| 2010/01/29 | 2,243 | 2,243 | 2,180 | 2,183 | 82,600 |
| 2010/01/28 | 2,262 | 2,268 | 2,233 | 2,255 | 52,300 |
| 2010/01/27 | 2,275 | 2,299 | 2,267 | 2,267 | 49,200 |
| 2010/01/26 | 2,310 | 2,315 | 2,276 | 2,276 | 43,100 |
| 2010/01/25 | 2,303 | 2,330 | 2,285 | 2,306 | 49,100 |
| 2010/01/22 | 2,305 | 2,316 | 2,295 | 2,308 | 43,600 |
| 2010/01/21 | 2,320 | 2,336 | 2,305 | 2,311 | 101,200 |
| 2010/01/20 | 2,379 | 2,379 | 2,329 | 2,330 | 72,200 |
| 2010/01/19 | 2,329 | 2,373 | 2,325 | 2,355 | 51,000 |
| 2010/01/18 | 2,319 | 2,335 | 2,313 | 2,325 | 73,200 |
| 2010/01/15 | 2,400 | 2,400 | 2,331 | 2,368 | 87,300 |
| 2010/01/14 | 2,435 | 2,449 | 2,362 | 2,399 | 58,500 |
| 2010/01/13 | 2,450 | 2,473 | 2,425 | 2,430 | 90,900 |
| 2010/01/12 | 2,390 | 2,468 | 2,390 | 2,465 | 109,600 |
| 2010/01/08 | 2,340 | 2,385 | 2,338 | 2,375 | 98,200 |
| 2010/01/07 | 2,280 | 2,350 | 2,273 | 2,338 | 104,900 |
| 2010/01/06 | 2,290 | 2,290 | 2,261 | 2,279 | 38,600 |
| 2010/01/05 | 2,319 | 2,319 | 2,279 | 2,291 | 72,200 |
| 2010/01/04 | 2,250 | 2,290 | 2,250 | 2,279 | 44,900 |