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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,317 | 1,317 | 1,312 | 1,314 | 3,100 |
| 2011/12/29 | 1,310 | 1,316 | 1,307 | 1,316 | 3,900 |
| 2011/12/28 | 1,320 | 1,320 | 1,305 | 1,310 | 5,600 |
| 2011/12/27 | 1,301 | 1,319 | 1,301 | 1,319 | 7,400 |
| 2011/12/26 | 1,324 | 1,324 | 1,308 | 1,310 | 8,100 |
| 2011/12/22 | 1,318 | 1,322 | 1,311 | 1,316 | 16,300 |
| 2011/12/21 | 1,323 | 1,324 | 1,310 | 1,318 | 8,400 |
| 2011/12/20 | 1,310 | 1,323 | 1,310 | 1,323 | 7,000 |
| 2011/12/19 | 1,314 | 1,320 | 1,306 | 1,319 | 13,100 |
| 2011/12/16 | 1,303 | 1,315 | 1,300 | 1,305 | 20,500 |
| 2011/12/15 | 1,310 | 1,329 | 1,310 | 1,316 | 31,500 |
| 2011/12/14 | 1,307 | 1,315 | 1,305 | 1,310 | 16,300 |
| 2011/12/13 | 1,284 | 1,307 | 1,283 | 1,299 | 13,800 |
| 2011/12/12 | 1,307 | 1,308 | 1,293 | 1,297 | 14,500 |
| 2011/12/09 | 1,279 | 1,310 | 1,271 | 1,290 | 43,200 |
| 2011/12/08 | 1,292 | 1,292 | 1,267 | 1,268 | 15,300 |
| 2011/12/07 | 1,256 | 1,287 | 1,256 | 1,282 | 11,900 |
| 2011/12/06 | 1,276 | 1,279 | 1,260 | 1,260 | 13,000 |
| 2011/12/05 | 1,296 | 1,296 | 1,281 | 1,286 | 5,700 |
| 2011/12/02 | 1,306 | 1,306 | 1,284 | 1,295 | 7,600 |
| 2011/12/01 | 1,319 | 1,319 | 1,277 | 1,307 | 10,900 |
| 2011/11/30 | 1,278 | 1,308 | 1,278 | 1,305 | 16,100 |
| 2011/11/29 | 1,279 | 1,297 | 1,274 | 1,297 | 14,000 |
| 2011/11/28 | 1,262 | 1,273 | 1,259 | 1,273 | 10,900 |
| 2011/11/25 | 1,266 | 1,275 | 1,263 | 1,268 | 10,700 |
| 2011/11/24 | 1,250 | 1,269 | 1,246 | 1,266 | 12,400 |
| 2011/11/22 | 1,241 | 1,258 | 1,240 | 1,255 | 19,900 |
| 2011/11/21 | 1,271 | 1,277 | 1,244 | 1,259 | 20,700 |
| 2011/11/18 | 1,263 | 1,279 | 1,263 | 1,271 | 15,700 |
| 2011/11/17 | 1,270 | 1,293 | 1,262 | 1,262 | 16,300 |
| 2011/11/16 | 1,289 | 1,290 | 1,270 | 1,277 | 11,000 |
| 2011/11/15 | 1,270 | 1,289 | 1,270 | 1,289 | 6,500 |
| 2011/11/14 | 1,269 | 1,291 | 1,269 | 1,288 | 16,900 |
| 2011/11/11 | 1,241 | 1,278 | 1,241 | 1,257 | 14,900 |
| 2011/11/10 | 1,285 | 1,285 | 1,252 | 1,260 | 16,400 |
| 2011/11/09 | 1,314 | 1,314 | 1,283 | 1,298 | 16,700 |
| 2011/11/08 | 1,320 | 1,341 | 1,269 | 1,286 | 34,200 |
| 2011/11/07 | 1,296 | 1,319 | 1,283 | 1,319 | 88,300 |
| 2011/11/04 | 1,230 | 1,236 | 1,228 | 1,236 | 7,500 |
| 2011/11/02 | 1,240 | 1,240 | 1,220 | 1,228 | 18,200 |
| 2011/11/01 | 1,250 | 1,259 | 1,238 | 1,240 | 17,000 |
| 2011/10/31 | 1,260 | 1,274 | 1,252 | 1,252 | 11,900 |
| 2011/10/28 | 1,262 | 1,283 | 1,252 | 1,268 | 32,900 |
| 2011/10/27 | 1,240 | 1,251 | 1,220 | 1,251 | 22,500 |
| 2011/10/26 | 1,245 | 1,246 | 1,221 | 1,230 | 16,900 |
| 2011/10/25 | 1,268 | 1,268 | 1,241 | 1,244 | 18,300 |
| 2011/10/24 | 1,279 | 1,284 | 1,260 | 1,260 | 17,100 |
| 2011/10/21 | 1,262 | 1,279 | 1,260 | 1,279 | 13,700 |
| 2011/10/20 | 1,264 | 1,279 | 1,253 | 1,279 | 9,900 |
| 2011/10/19 | 1,280 | 1,296 | 1,262 | 1,264 | 10,600 |
| 2011/10/18 | 1,283 | 1,296 | 1,275 | 1,275 | 12,000 |
| 2011/10/17 | 1,280 | 1,314 | 1,280 | 1,309 | 11,200 |
| 2011/10/14 | 1,290 | 1,290 | 1,276 | 1,279 | 16,300 |
| 2011/10/13 | 1,299 | 1,314 | 1,292 | 1,292 | 11,200 |
| 2011/10/12 | 1,310 | 1,311 | 1,292 | 1,303 | 15,900 |
| 2011/10/11 | 1,294 | 1,312 | 1,294 | 1,309 | 16,800 |
| 2011/10/07 | 1,267 | 1,289 | 1,267 | 1,289 | 16,800 |
| 2011/10/06 | 1,234 | 1,245 | 1,223 | 1,239 | 9,100 |
| 2011/10/05 | 1,261 | 1,261 | 1,218 | 1,218 | 15,500 |
| 2011/10/04 | 1,281 | 1,281 | 1,245 | 1,262 | 17,500 |
| 2011/10/03 | 1,290 | 1,310 | 1,266 | 1,291 | 14,400 |
| 2011/09/30 | 1,320 | 1,320 | 1,300 | 1,300 | 21,500 |
| 2011/09/29 | 1,313 | 1,327 | 1,303 | 1,320 | 26,400 |
| 2011/09/28 | 1,284 | 1,317 | 1,284 | 1,316 | 19,900 |
| 2011/09/27 | 1,260 | 1,299 | 1,250 | 1,299 | 19,900 |
| 2011/09/26 | 1,283 | 1,295 | 1,251 | 1,251 | 19,100 |
| 2011/09/22 | 1,300 | 1,300 | 1,267 | 1,275 | 15,100 |
| 2011/09/21 | 1,300 | 1,309 | 1,291 | 1,291 | 13,200 |
| 2011/09/20 | 1,311 | 1,339 | 1,300 | 1,300 | 18,800 |
| 2011/09/16 | 1,326 | 1,340 | 1,304 | 1,340 | 26,400 |
| 2011/09/15 | 1,310 | 1,321 | 1,298 | 1,318 | 12,700 |
| 2011/09/14 | 1,325 | 1,340 | 1,301 | 1,302 | 17,500 |
| 2011/09/13 | 1,295 | 1,327 | 1,295 | 1,325 | 8,700 |
| 2011/09/12 | 1,301 | 1,308 | 1,299 | 1,307 | 9,400 |
| 2011/09/09 | 1,324 | 1,338 | 1,317 | 1,329 | 21,800 |
| 2011/09/08 | 1,332 | 1,332 | 1,312 | 1,322 | 10,400 |
| 2011/09/07 | 1,323 | 1,332 | 1,310 | 1,321 | 16,200 |
| 2011/09/06 | 1,347 | 1,349 | 1,312 | 1,317 | 23,900 |
| 2011/09/05 | 1,342 | 1,344 | 1,335 | 1,344 | 17,800 |
| 2011/09/02 | 1,328 | 1,344 | 1,313 | 1,344 | 19,600 |
| 2011/09/01 | 1,335 | 1,335 | 1,323 | 1,328 | 11,900 |
| 2011/08/31 | 1,334 | 1,336 | 1,315 | 1,331 | 20,200 |
| 2011/08/30 | 1,318 | 1,337 | 1,309 | 1,326 | 23,700 |
| 2011/08/29 | 1,301 | 1,316 | 1,294 | 1,308 | 14,300 |
| 2011/08/26 | 1,271 | 1,304 | 1,271 | 1,301 | 15,100 |
| 2011/08/25 | 1,280 | 1,304 | 1,279 | 1,280 | 15,300 |
| 2011/08/24 | 1,301 | 1,319 | 1,270 | 1,284 | 21,800 |
| 2011/08/23 | 1,275 | 1,316 | 1,275 | 1,304 | 20,400 |
| 2011/08/22 | 1,266 | 1,295 | 1,261 | 1,269 | 17,700 |
| 2011/08/19 | 1,275 | 1,287 | 1,268 | 1,275 | 27,400 |
| 2011/08/18 | 1,300 | 1,300 | 1,281 | 1,289 | 9,400 |
| 2011/08/17 | 1,303 | 1,305 | 1,287 | 1,302 | 11,000 |
| 2011/08/16 | 1,283 | 1,304 | 1,283 | 1,301 | 23,600 |
| 2011/08/15 | 1,260 | 1,282 | 1,259 | 1,282 | 18,800 |
| 2011/08/12 | 1,252 | 1,256 | 1,250 | 1,254 | 23,400 |
| 2011/08/11 | 1,212 | 1,244 | 1,210 | 1,244 | 12,600 |
| 2011/08/10 | 1,230 | 1,249 | 1,227 | 1,242 | 18,700 |
| 2011/08/09 | 1,202 | 1,219 | 1,191 | 1,211 | 35,500 |
| 2011/08/08 | 1,238 | 1,243 | 1,221 | 1,223 | 22,800 |
| 2011/08/05 | 1,220 | 1,260 | 1,220 | 1,237 | 41,300 |
| 2011/08/04 | 1,257 | 1,270 | 1,256 | 1,268 | 12,100 |
| 2011/08/03 | 1,255 | 1,260 | 1,250 | 1,257 | 18,600 |
| 2011/08/02 | 1,280 | 1,282 | 1,258 | 1,270 | 32,000 |
| 2011/08/01 | 1,285 | 1,301 | 1,282 | 1,295 | 22,400 |
| 2011/07/29 | 1,301 | 1,302 | 1,284 | 1,284 | 22,000 |
| 2011/07/28 | 1,314 | 1,314 | 1,296 | 1,302 | 15,400 |
| 2011/07/27 | 1,319 | 1,333 | 1,295 | 1,324 | 16,400 |
| 2011/07/26 | 1,313 | 1,327 | 1,295 | 1,320 | 24,700 |
| 2011/07/25 | 1,360 | 1,360 | 1,327 | 1,327 | 20,700 |
| 2011/07/22 | 1,345 | 1,347 | 1,340 | 1,344 | 8,800 |
| 2011/07/21 | 1,338 | 1,347 | 1,336 | 1,339 | 14,600 |
| 2011/07/20 | 1,323 | 1,339 | 1,323 | 1,338 | 8,900 |
| 2011/07/19 | 1,312 | 1,324 | 1,312 | 1,322 | 14,100 |
| 2011/07/15 | 1,309 | 1,320 | 1,303 | 1,315 | 15,700 |
| 2011/07/14 | 1,310 | 1,313 | 1,301 | 1,309 | 9,200 |
| 2011/07/13 | 1,291 | 1,313 | 1,291 | 1,308 | 18,200 |
| 2011/07/12 | 1,296 | 1,314 | 1,292 | 1,298 | 19,300 |
| 2011/07/11 | 1,293 | 1,302 | 1,293 | 1,300 | 10,000 |
| 2011/07/08 | 1,294 | 1,298 | 1,292 | 1,296 | 21,100 |
| 2011/07/07 | 1,284 | 1,290 | 1,284 | 1,288 | 15,000 |
| 2011/07/06 | 1,280 | 1,286 | 1,273 | 1,286 | 17,200 |
| 2011/07/05 | 1,285 | 1,288 | 1,281 | 1,285 | 12,400 |
| 2011/07/04 | 1,278 | 1,292 | 1,278 | 1,280 | 12,400 |
| 2011/07/01 | 1,270 | 1,270 | 1,261 | 1,268 | 8,600 |
| 2011/06/30 | 1,259 | 1,267 | 1,259 | 1,263 | 10,900 |
| 2011/06/29 | 1,260 | 1,270 | 1,247 | 1,258 | 16,800 |
| 2011/06/28 | 1,260 | 1,270 | 1,260 | 1,260 | 11,500 |
| 2011/06/27 | 1,263 | 1,263 | 1,247 | 1,252 | 13,000 |
| 2011/06/24 | 1,244 | 1,264 | 1,244 | 1,255 | 17,900 |
| 2011/06/23 | 1,236 | 1,250 | 1,236 | 1,243 | 14,600 |
| 2011/06/22 | 1,224 | 1,247 | 1,223 | 1,235 | 17,700 |
| 2011/06/21 | 1,216 | 1,227 | 1,213 | 1,219 | 14,800 |
| 2011/06/20 | 1,248 | 1,252 | 1,216 | 1,216 | 24,800 |
| 2011/06/17 | 1,224 | 1,227 | 1,202 | 1,221 | 38,100 |
| 2011/06/16 | 1,224 | 1,226 | 1,216 | 1,216 | 13,900 |
| 2011/06/15 | 1,229 | 1,240 | 1,229 | 1,232 | 12,100 |
| 2011/06/14 | 1,227 | 1,233 | 1,226 | 1,229 | 18,200 |
| 2011/06/13 | 1,233 | 1,236 | 1,229 | 1,233 | 13,600 |
| 2011/06/10 | 1,241 | 1,260 | 1,238 | 1,238 | 27,800 |
| 2011/06/09 | 1,254 | 1,257 | 1,239 | 1,245 | 20,600 |
| 2011/06/08 | 1,262 | 1,268 | 1,252 | 1,255 | 10,000 |
| 2011/06/07 | 1,266 | 1,271 | 1,257 | 1,262 | 8,400 |
| 2011/06/06 | 1,262 | 1,267 | 1,253 | 1,267 | 14,500 |
| 2011/06/03 | 1,267 | 1,288 | 1,263 | 1,265 | 21,100 |
| 2011/06/02 | 1,280 | 1,280 | 1,264 | 1,272 | 17,500 |
| 2011/06/01 | 1,275 | 1,292 | 1,275 | 1,288 | 14,800 |
| 2011/05/31 | 1,262 | 1,277 | 1,260 | 1,275 | 18,600 |
| 2011/05/30 | 1,261 | 1,270 | 1,250 | 1,265 | 16,700 |
| 2011/05/27 | 1,270 | 1,276 | 1,261 | 1,263 | 15,700 |
| 2011/05/26 | 1,274 | 1,289 | 1,272 | 1,284 | 20,700 |
| 2011/05/25 | 1,294 | 1,294 | 1,272 | 1,274 | 14,000 |
| 2011/05/24 | 1,290 | 1,299 | 1,274 | 1,276 | 15,200 |
| 2011/05/23 | 1,315 | 1,315 | 1,283 | 1,290 | 20,500 |
| 2011/05/20 | 1,306 | 1,309 | 1,298 | 1,301 | 15,600 |
| 2011/05/19 | 1,306 | 1,316 | 1,283 | 1,294 | 22,100 |
| 2011/05/18 | 1,292 | 1,306 | 1,281 | 1,303 | 27,600 |
| 2011/05/17 | 1,261 | 1,291 | 1,261 | 1,289 | 31,100 |
| 2011/05/16 | 1,252 | 1,271 | 1,252 | 1,257 | 24,400 |
| 2011/05/13 | 1,279 | 1,290 | 1,260 | 1,264 | 35,600 |
| 2011/05/12 | 1,325 | 1,325 | 1,276 | 1,276 | 99,100 |
| 2011/05/11 | 1,345 | 1,369 | 1,334 | 1,335 | 26,000 |
| 2011/05/10 | 1,330 | 1,344 | 1,323 | 1,338 | 22,800 |
| 2011/05/09 | 1,331 | 1,341 | 1,312 | 1,318 | 29,200 |
| 2011/05/06 | 1,325 | 1,339 | 1,322 | 1,331 | 16,500 |
| 2011/05/02 | 1,329 | 1,343 | 1,322 | 1,334 | 19,700 |
| 2011/04/28 | 1,311 | 1,320 | 1,306 | 1,318 | 27,600 |
| 2011/04/27 | 1,321 | 1,330 | 1,311 | 1,312 | 27,100 |
| 2011/04/26 | 1,327 | 1,327 | 1,313 | 1,321 | 16,200 |
| 2011/04/25 | 1,319 | 1,324 | 1,315 | 1,318 | 14,100 |
| 2011/04/22 | 1,314 | 1,327 | 1,305 | 1,312 | 28,600 |
| 2011/04/21 | 1,338 | 1,338 | 1,308 | 1,315 | 28,800 |
| 2011/04/20 | 1,327 | 1,332 | 1,317 | 1,326 | 17,300 |
| 2011/04/19 | 1,316 | 1,336 | 1,307 | 1,328 | 27,800 |
| 2011/04/18 | 1,322 | 1,328 | 1,316 | 1,318 | 17,100 |
| 2011/04/15 | 1,339 | 1,339 | 1,324 | 1,324 | 9,700 |
| 2011/04/14 | 1,324 | 1,346 | 1,316 | 1,340 | 24,300 |
| 2011/04/13 | 1,305 | 1,326 | 1,305 | 1,320 | 20,100 |
| 2011/04/12 | 1,313 | 1,331 | 1,308 | 1,311 | 29,700 |
| 2011/04/11 | 1,342 | 1,342 | 1,324 | 1,338 | 23,500 |
| 2011/04/08 | 1,314 | 1,359 | 1,301 | 1,355 | 50,200 |
| 2011/04/07 | 1,320 | 1,320 | 1,291 | 1,310 | 24,200 |
| 2011/04/06 | 1,328 | 1,328 | 1,286 | 1,306 | 43,700 |
| 2011/04/05 | 1,357 | 1,357 | 1,315 | 1,322 | 51,400 |
| 2011/04/04 | 1,387 | 1,396 | 1,355 | 1,357 | 42,000 |
| 2011/04/01 | 1,402 | 1,420 | 1,381 | 1,387 | 40,000 |
| 2011/03/31 | 1,380 | 1,424 | 1,380 | 1,412 | 58,400 |
| 2011/03/30 | 1,374 | 1,385 | 1,366 | 1,385 | 73,200 |
| 2011/03/29 | 1,370 | 1,420 | 1,364 | 1,404 | 75,200 |
| 2011/03/28 | 1,430 | 1,432 | 1,415 | 1,424 | 212,300 |
| 2011/03/25 | 1,445 | 1,445 | 1,423 | 1,424 | 38,100 |
| 2011/03/24 | 1,434 | 1,460 | 1,404 | 1,416 | 55,500 |
| 2011/03/23 | 1,476 | 1,478 | 1,420 | 1,433 | 57,500 |
| 2011/03/22 | 1,406 | 1,455 | 1,406 | 1,446 | 61,600 |
| 2011/03/18 | 1,315 | 1,365 | 1,315 | 1,336 | 52,000 |
| 2011/03/17 | 1,200 | 1,338 | 1,195 | 1,315 | 85,900 |
| 2011/03/16 | 1,208 | 1,279 | 1,190 | 1,258 | 96,900 |
| 2011/03/15 | 1,300 | 1,304 | 1,013 | 1,130 | 142,300 |
| 2011/03/14 | 1,280 | 1,390 | 1,250 | 1,313 | 122,800 |
| 2011/03/11 | 1,554 | 1,576 | 1,552 | 1,562 | 64,700 |
| 2011/03/10 | 1,623 | 1,623 | 1,585 | 1,591 | 61,800 |
| 2011/03/09 | 1,632 | 1,639 | 1,623 | 1,623 | 32,400 |
| 2011/03/08 | 1,628 | 1,631 | 1,625 | 1,627 | 25,900 |
| 2011/03/07 | 1,626 | 1,631 | 1,611 | 1,627 | 45,400 |
| 2011/03/04 | 1,638 | 1,639 | 1,621 | 1,624 | 35,500 |
| 2011/03/03 | 1,596 | 1,630 | 1,595 | 1,623 | 45,300 |
| 2011/03/02 | 1,596 | 1,620 | 1,596 | 1,597 | 56,400 |
| 2011/03/01 | 1,603 | 1,625 | 1,603 | 1,621 | 56,800 |
| 2011/02/28 | 1,550 | 1,593 | 1,540 | 1,593 | 88,500 |
| 2011/02/25 | 1,505 | 1,535 | 1,502 | 1,532 | 54,000 |
| 2011/02/24 | 1,528 | 1,532 | 1,514 | 1,516 | 57,400 |
| 2011/02/23 | 1,524 | 1,540 | 1,520 | 1,525 | 59,200 |
| 2011/02/22 | 1,532 | 1,538 | 1,525 | 1,529 | 33,800 |
| 2011/02/21 | 1,524 | 1,533 | 1,524 | 1,531 | 25,200 |
| 2011/02/18 | 1,527 | 1,527 | 1,515 | 1,523 | 19,000 |
| 2011/02/17 | 1,520 | 1,529 | 1,512 | 1,528 | 36,400 |
| 2011/02/16 | 1,520 | 1,529 | 1,514 | 1,514 | 24,800 |
| 2011/02/15 | 1,501 | 1,526 | 1,499 | 1,519 | 40,600 |
| 2011/02/14 | 1,500 | 1,505 | 1,498 | 1,500 | 20,000 |
| 2011/02/10 | 1,493 | 1,498 | 1,488 | 1,491 | 18,800 |
| 2011/02/09 | 1,484 | 1,498 | 1,484 | 1,495 | 30,100 |
| 2011/02/08 | 1,478 | 1,488 | 1,474 | 1,482 | 33,600 |
| 2011/02/07 | 1,468 | 1,476 | 1,462 | 1,467 | 48,400 |
| 2011/02/04 | 1,432 | 1,452 | 1,431 | 1,449 | 40,400 |
| 2011/02/03 | 1,430 | 1,445 | 1,422 | 1,429 | 36,900 |
| 2011/02/02 | 1,422 | 1,456 | 1,422 | 1,425 | 58,000 |
| 2011/02/01 | 1,425 | 1,429 | 1,417 | 1,421 | 23,400 |
| 2011/01/31 | 1,423 | 1,430 | 1,411 | 1,424 | 25,400 |
| 2011/01/28 | 1,450 | 1,450 | 1,430 | 1,431 | 41,100 |
| 2011/01/27 | 1,444 | 1,450 | 1,442 | 1,449 | 21,200 |
| 2011/01/26 | 1,436 | 1,449 | 1,436 | 1,444 | 28,700 |
| 2011/01/25 | 1,446 | 1,456 | 1,430 | 1,445 | 60,800 |
| 2011/01/24 | 1,441 | 1,456 | 1,432 | 1,444 | 35,700 |
| 2011/01/21 | 1,470 | 1,475 | 1,440 | 1,448 | 56,000 |
| 2011/01/20 | 1,475 | 1,477 | 1,468 | 1,470 | 26,600 |
| 2011/01/19 | 1,490 | 1,490 | 1,472 | 1,485 | 41,100 |
| 2011/01/18 | 1,500 | 1,500 | 1,488 | 1,493 | 26,800 |
| 2011/01/17 | 1,511 | 1,515 | 1,494 | 1,501 | 32,300 |
| 2011/01/14 | 1,514 | 1,516 | 1,503 | 1,507 | 31,100 |
| 2011/01/13 | 1,520 | 1,520 | 1,501 | 1,511 | 23,100 |
| 2011/01/12 | 1,523 | 1,527 | 1,497 | 1,498 | 49,300 |
| 2011/01/11 | 1,504 | 1,521 | 1,499 | 1,510 | 54,300 |
| 2011/01/07 | 1,474 | 1,497 | 1,474 | 1,490 | 62,300 |
| 2011/01/06 | 1,463 | 1,470 | 1,457 | 1,467 | 32,600 |
| 2011/01/05 | 1,470 | 1,470 | 1,454 | 1,454 | 22,800 |
| 2011/01/04 | 1,444 | 1,466 | 1,440 | 1,454 | 40,800 |