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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,940 | 1,948 | 1,917 | 1,944 | 65,200 |
| 2013/12/27 | 1,919 | 1,943 | 1,915 | 1,940 | 30,300 |
| 2013/12/26 | 1,890 | 1,924 | 1,866 | 1,923 | 61,000 |
| 2013/12/25 | 1,871 | 1,880 | 1,856 | 1,865 | 72,100 |
| 2013/12/24 | 1,890 | 1,898 | 1,867 | 1,873 | 71,800 |
| 2013/12/20 | 1,903 | 1,930 | 1,887 | 1,890 | 68,800 |
| 2013/12/19 | 1,925 | 1,925 | 1,916 | 1,921 | 49,200 |
| 2013/12/18 | 1,888 | 1,901 | 1,883 | 1,901 | 37,300 |
| 2013/12/17 | 1,880 | 1,889 | 1,879 | 1,888 | 23,000 |
| 2013/12/16 | 1,917 | 1,917 | 1,877 | 1,877 | 52,900 |
| 2013/12/13 | 1,906 | 1,915 | 1,901 | 1,903 | 61,100 |
| 2013/12/12 | 1,910 | 1,919 | 1,909 | 1,914 | 15,700 |
| 2013/12/11 | 1,916 | 1,928 | 1,907 | 1,922 | 22,000 |
| 2013/12/10 | 1,938 | 1,940 | 1,908 | 1,913 | 56,300 |
| 2013/12/09 | 1,926 | 1,935 | 1,925 | 1,928 | 18,900 |
| 2013/12/06 | 1,918 | 1,932 | 1,911 | 1,921 | 22,600 |
| 2013/12/05 | 1,938 | 1,941 | 1,914 | 1,914 | 52,500 |
| 2013/12/04 | 1,945 | 1,957 | 1,932 | 1,938 | 29,200 |
| 2013/12/03 | 1,980 | 1,985 | 1,966 | 1,966 | 51,000 |
| 2013/12/02 | 1,950 | 1,987 | 1,950 | 1,983 | 66,600 |
| 2013/11/29 | 1,916 | 1,950 | 1,916 | 1,942 | 41,900 |
| 2013/11/28 | 1,920 | 1,935 | 1,915 | 1,915 | 23,500 |
| 2013/11/27 | 1,938 | 1,938 | 1,906 | 1,908 | 76,300 |
| 2013/11/26 | 1,955 | 1,958 | 1,935 | 1,949 | 35,900 |
| 2013/11/25 | 1,965 | 1,978 | 1,963 | 1,968 | 12,900 |
| 2013/11/22 | 1,979 | 1,981 | 1,954 | 1,965 | 32,100 |
| 2013/11/21 | 1,957 | 1,979 | 1,957 | 1,979 | 18,000 |
| 2013/11/20 | 1,952 | 1,987 | 1,952 | 1,974 | 45,300 |
| 2013/11/19 | 1,962 | 1,987 | 1,952 | 1,959 | 29,900 |
| 2013/11/18 | 1,988 | 1,993 | 1,975 | 1,976 | 30,200 |
| 2013/11/15 | 1,975 | 1,983 | 1,969 | 1,977 | 49,400 |
| 2013/11/14 | 1,965 | 1,979 | 1,956 | 1,966 | 45,400 |
| 2013/11/13 | 1,945 | 1,973 | 1,936 | 1,966 | 88,700 |
| 2013/11/12 | 1,920 | 1,946 | 1,911 | 1,939 | 44,100 |
| 2013/11/11 | 1,905 | 1,931 | 1,905 | 1,919 | 48,700 |
| 2013/11/08 | 1,900 | 1,915 | 1,897 | 1,902 | 23,600 |
| 2013/11/07 | 1,917 | 1,937 | 1,913 | 1,931 | 68,600 |
| 2013/11/06 | 1,870 | 1,913 | 1,870 | 1,907 | 73,400 |
| 2013/11/05 | 1,838 | 1,866 | 1,838 | 1,853 | 32,000 |
| 2013/11/01 | 1,869 | 1,869 | 1,830 | 1,834 | 73,800 |
| 2013/10/31 | 1,885 | 1,897 | 1,871 | 1,877 | 26,400 |
| 2013/10/30 | 1,901 | 1,910 | 1,881 | 1,884 | 51,400 |
| 2013/10/29 | 1,920 | 1,920 | 1,897 | 1,903 | 28,500 |
| 2013/10/28 | 1,900 | 1,927 | 1,900 | 1,926 | 21,400 |
| 2013/10/25 | 1,920 | 1,924 | 1,894 | 1,902 | 32,900 |
| 2013/10/24 | 1,931 | 1,940 | 1,908 | 1,935 | 36,300 |
| 2013/10/23 | 1,924 | 1,965 | 1,912 | 1,915 | 96,700 |
| 2013/10/22 | 1,930 | 1,945 | 1,924 | 1,929 | 36,900 |
| 2013/10/21 | 1,908 | 1,922 | 1,901 | 1,920 | 28,700 |
| 2013/10/18 | 1,878 | 1,906 | 1,875 | 1,891 | 29,200 |
| 2013/10/17 | 1,894 | 1,920 | 1,884 | 1,888 | 30,600 |
| 2013/10/16 | 1,920 | 1,920 | 1,877 | 1,893 | 34,200 |
| 2013/10/15 | 1,914 | 1,923 | 1,905 | 1,913 | 27,200 |
| 2013/10/11 | 1,890 | 1,909 | 1,873 | 1,896 | 73,900 |
| 2013/10/10 | 1,873 | 1,885 | 1,867 | 1,878 | 34,300 |
| 2013/10/09 | 1,850 | 1,873 | 1,845 | 1,873 | 37,700 |
| 2013/10/08 | 1,855 | 1,876 | 1,826 | 1,870 | 43,800 |
| 2013/10/07 | 1,896 | 1,926 | 1,869 | 1,870 | 43,800 |
| 2013/10/04 | 1,888 | 1,942 | 1,882 | 1,931 | 82,800 |
| 2013/10/03 | 1,900 | 1,926 | 1,900 | 1,907 | 29,700 |
| 2013/10/02 | 1,936 | 1,963 | 1,894 | 1,908 | 56,300 |
| 2013/10/01 | 1,895 | 1,948 | 1,881 | 1,931 | 88,700 |
| 2013/09/30 | 1,925 | 1,938 | 1,888 | 1,895 | 65,100 |
| 2013/09/27 | 1,952 | 1,968 | 1,925 | 1,929 | 42,600 |
| 2013/09/26 | 1,935 | 1,955 | 1,918 | 1,950 | 28,900 |
| 2013/09/25 | 2,005 | 2,005 | 1,960 | 1,978 | 64,000 |
| 2013/09/24 | 1,934 | 2,011 | 1,931 | 1,990 | 140,600 |
| 2013/09/20 | 1,937 | 1,947 | 1,928 | 1,937 | 44,300 |
| 2013/09/19 | 1,898 | 1,933 | 1,880 | 1,930 | 76,400 |
| 2013/09/18 | 1,893 | 1,897 | 1,873 | 1,875 | 31,400 |
| 2013/09/17 | 1,900 | 1,905 | 1,882 | 1,883 | 34,600 |
| 2013/09/13 | 1,904 | 1,919 | 1,886 | 1,894 | 38,800 |
| 2013/09/12 | 1,930 | 1,936 | 1,899 | 1,904 | 56,400 |
| 2013/09/11 | 1,915 | 1,948 | 1,910 | 1,924 | 77,400 |
| 2013/09/10 | 1,877 | 1,903 | 1,877 | 1,896 | 64,200 |
| 2013/09/09 | 1,854 | 1,860 | 1,828 | 1,860 | 39,300 |
| 2013/09/06 | 1,835 | 1,835 | 1,802 | 1,809 | 26,500 |
| 2013/09/05 | 1,860 | 1,860 | 1,822 | 1,833 | 25,000 |
| 2013/09/04 | 1,820 | 1,860 | 1,820 | 1,859 | 36,600 |
| 2013/09/03 | 1,804 | 1,839 | 1,804 | 1,838 | 50,200 |
| 2013/09/02 | 1,776 | 1,798 | 1,776 | 1,793 | 16,200 |
| 2013/08/30 | 1,791 | 1,801 | 1,775 | 1,776 | 31,800 |
| 2013/08/29 | 1,791 | 1,799 | 1,781 | 1,792 | 15,100 |
| 2013/08/28 | 1,779 | 1,795 | 1,773 | 1,792 | 24,100 |
| 2013/08/27 | 1,805 | 1,812 | 1,791 | 1,793 | 27,400 |
| 2013/08/26 | 1,840 | 1,840 | 1,805 | 1,808 | 18,700 |
| 2013/08/23 | 1,844 | 1,848 | 1,823 | 1,830 | 25,500 |
| 2013/08/22 | 1,802 | 1,845 | 1,791 | 1,844 | 60,600 |
| 2013/08/21 | 1,803 | 1,808 | 1,787 | 1,800 | 54,400 |
| 2013/08/20 | 1,820 | 1,836 | 1,790 | 1,829 | 58,500 |
| 2013/08/19 | 1,779 | 1,838 | 1,768 | 1,834 | 90,500 |
| 2013/08/16 | 1,777 | 1,777 | 1,756 | 1,759 | 77,400 |
| 2013/08/15 | 1,796 | 1,796 | 1,771 | 1,776 | 53,000 |
| 2013/08/14 | 1,785 | 1,800 | 1,784 | 1,800 | 35,100 |
| 2013/08/13 | 1,767 | 1,780 | 1,755 | 1,780 | 58,800 |
| 2013/08/12 | 1,766 | 1,777 | 1,760 | 1,766 | 62,200 |
| 2013/08/09 | 1,800 | 1,803 | 1,753 | 1,772 | 128,100 |
| 2013/08/08 | 1,820 | 1,824 | 1,795 | 1,802 | 154,500 |
| 2013/08/07 | 1,862 | 1,869 | 1,820 | 1,820 | 58,800 |
| 2013/08/06 | 1,864 | 1,892 | 1,858 | 1,867 | 58,200 |
| 2013/08/05 | 1,830 | 1,871 | 1,820 | 1,869 | 82,200 |
| 2013/08/02 | 1,851 | 1,851 | 1,811 | 1,829 | 105,400 |
| 2013/08/01 | 1,813 | 1,849 | 1,802 | 1,848 | 51,800 |
| 2013/07/31 | 1,865 | 1,868 | 1,831 | 1,831 | 36,500 |
| 2013/07/30 | 1,836 | 1,886 | 1,833 | 1,873 | 28,700 |
| 2013/07/29 | 1,902 | 1,902 | 1,840 | 1,846 | 48,500 |
| 2013/07/26 | 1,906 | 1,907 | 1,887 | 1,902 | 50,600 |
| 2013/07/25 | 1,911 | 1,917 | 1,900 | 1,909 | 54,800 |
| 2013/07/24 | 1,915 | 1,920 | 1,898 | 1,900 | 30,500 |
| 2013/07/23 | 1,905 | 1,917 | 1,896 | 1,904 | 49,700 |
| 2013/07/22 | 1,920 | 1,925 | 1,901 | 1,913 | 31,700 |
| 2013/07/19 | 1,925 | 1,934 | 1,894 | 1,897 | 60,700 |
| 2013/07/18 | 1,915 | 1,926 | 1,912 | 1,918 | 33,700 |
| 2013/07/17 | 1,888 | 1,909 | 1,887 | 1,896 | 42,300 |
| 2013/07/16 | 1,890 | 1,902 | 1,877 | 1,888 | 40,300 |
| 2013/07/12 | 1,880 | 1,913 | 1,871 | 1,874 | 86,400 |
| 2013/07/11 | 1,910 | 1,910 | 1,875 | 1,878 | 51,500 |
| 2013/07/10 | 1,923 | 1,934 | 1,900 | 1,908 | 43,400 |
| 2013/07/09 | 1,911 | 1,918 | 1,895 | 1,904 | 25,000 |
| 2013/07/08 | 1,940 | 1,949 | 1,885 | 1,886 | 71,500 |
| 2013/07/05 | 1,929 | 1,936 | 1,915 | 1,933 | 14,100 |
| 2013/07/04 | 1,907 | 1,929 | 1,900 | 1,917 | 24,300 |
| 2013/07/03 | 1,946 | 1,946 | 1,904 | 1,910 | 50,400 |
| 2013/07/02 | 1,929 | 1,936 | 1,914 | 1,936 | 42,300 |
| 2013/07/01 | 1,907 | 1,925 | 1,886 | 1,920 | 40,300 |
| 2013/06/28 | 1,848 | 1,905 | 1,845 | 1,895 | 80,500 |
| 2013/06/27 | 1,833 | 1,835 | 1,791 | 1,832 | 48,300 |
| 2013/06/26 | 1,855 | 1,858 | 1,807 | 1,821 | 30,200 |
| 2013/06/25 | 1,840 | 1,860 | 1,805 | 1,839 | 78,800 |
| 2013/06/24 | 1,890 | 1,890 | 1,839 | 1,856 | 56,900 |
| 2013/06/21 | 1,830 | 1,868 | 1,803 | 1,867 | 131,600 |
| 2013/06/20 | 1,871 | 1,897 | 1,846 | 1,896 | 63,800 |
| 2013/06/19 | 1,861 | 1,881 | 1,846 | 1,872 | 39,400 |
| 2013/06/18 | 1,860 | 1,877 | 1,833 | 1,855 | 52,300 |
| 2013/06/17 | 1,806 | 1,858 | 1,806 | 1,853 | 58,700 |
| 2013/06/14 | 1,804 | 1,834 | 1,780 | 1,803 | 116,200 |
| 2013/06/13 | 1,820 | 1,830 | 1,790 | 1,790 | 66,900 |
| 2013/06/12 | 1,856 | 1,865 | 1,804 | 1,846 | 79,300 |
| 2013/06/11 | 1,836 | 1,897 | 1,815 | 1,894 | 135,300 |
| 2013/06/10 | 1,847 | 1,860 | 1,800 | 1,827 | 96,400 |
| 2013/06/07 | 1,743 | 1,800 | 1,721 | 1,776 | 159,600 |
| 2013/06/06 | 1,851 | 1,860 | 1,748 | 1,756 | 158,300 |
| 2013/06/05 | 1,912 | 1,996 | 1,870 | 1,879 | 120,800 |
| 2013/06/04 | 1,930 | 1,957 | 1,862 | 1,906 | 98,900 |
| 2013/06/03 | 1,895 | 1,976 | 1,890 | 1,923 | 150,500 |
| 2013/05/31 | 1,892 | 1,929 | 1,889 | 1,908 | 73,700 |
| 2013/05/30 | 1,930 | 1,935 | 1,882 | 1,887 | 104,400 |
| 2013/05/29 | 1,970 | 1,980 | 1,941 | 1,957 | 80,400 |
| 2013/05/28 | 1,916 | 1,960 | 1,911 | 1,919 | 40,200 |
| 2013/05/27 | 1,969 | 1,986 | 1,900 | 1,937 | 81,200 |
| 2013/05/24 | 1,974 | 2,030 | 1,915 | 1,972 | 134,500 |
| 2013/05/23 | 2,095 | 2,105 | 1,969 | 1,969 | 190,000 |
| 2013/05/22 | 2,111 | 2,118 | 2,073 | 2,081 | 114,600 |
| 2013/05/21 | 2,148 | 2,154 | 2,100 | 2,109 | 196,200 |
| 2013/05/20 | 2,175 | 2,225 | 2,174 | 2,180 | 82,700 |
| 2013/05/17 | 2,131 | 2,194 | 2,115 | 2,155 | 96,800 |
| 2013/05/16 | 2,180 | 2,212 | 2,101 | 2,170 | 121,200 |
| 2013/05/15 | 2,279 | 2,293 | 2,169 | 2,209 | 138,000 |
| 2013/05/14 | 2,226 | 2,266 | 2,201 | 2,257 | 162,100 |
| 2013/05/13 | 2,360 | 2,408 | 2,352 | 2,376 | 118,900 |
| 2013/05/10 | 2,318 | 2,344 | 2,292 | 2,324 | 74,700 |
| 2013/05/09 | 2,348 | 2,379 | 2,277 | 2,292 | 74,700 |
| 2013/05/08 | 2,304 | 2,339 | 2,269 | 2,329 | 118,500 |
| 2013/05/07 | 2,248 | 2,313 | 2,248 | 2,304 | 137,300 |
| 2013/05/02 | 2,216 | 2,244 | 2,212 | 2,226 | 101,300 |
| 2013/05/01 | 2,199 | 2,226 | 2,188 | 2,216 | 159,100 |
| 2013/04/30 | 2,180 | 2,184 | 2,102 | 2,176 | 156,200 |
| 2013/04/26 | 2,115 | 2,194 | 2,101 | 2,148 | 404,900 |
| 2013/04/25 | 1,995 | 2,053 | 1,990 | 2,050 | 216,800 |
| 2013/04/24 | 1,981 | 1,992 | 1,968 | 1,985 | 62,000 |
| 2013/04/23 | 1,948 | 1,973 | 1,935 | 1,971 | 69,100 |
| 2013/04/22 | 1,925 | 1,952 | 1,925 | 1,950 | 55,200 |
| 2013/04/19 | 1,944 | 1,947 | 1,908 | 1,917 | 37,800 |
| 2013/04/18 | 1,927 | 1,955 | 1,926 | 1,944 | 60,100 |
| 2013/04/17 | 1,927 | 1,937 | 1,920 | 1,927 | 42,500 |
| 2013/04/16 | 1,892 | 1,919 | 1,887 | 1,918 | 85,200 |
| 2013/04/15 | 1,915 | 1,937 | 1,914 | 1,921 | 39,400 |
| 2013/04/12 | 1,929 | 1,932 | 1,915 | 1,926 | 57,500 |
| 2013/04/11 | 1,950 | 1,961 | 1,923 | 1,942 | 97,600 |
| 2013/04/10 | 1,948 | 1,970 | 1,941 | 1,951 | 84,200 |
| 2013/04/09 | 1,986 | 1,986 | 1,949 | 1,961 | 55,100 |
| 2013/04/08 | 1,983 | 2,007 | 1,947 | 1,987 | 66,400 |
| 2013/04/05 | 1,987 | 1,994 | 1,878 | 1,961 | 86,900 |
| 2013/04/04 | 1,901 | 1,955 | 1,886 | 1,955 | 63,800 |
| 2013/04/03 | 1,900 | 1,923 | 1,885 | 1,922 | 52,300 |
| 2013/04/02 | 1,849 | 1,925 | 1,820 | 1,890 | 130,600 |
| 2013/04/01 | 2,015 | 2,016 | 1,886 | 1,889 | 131,500 |
| 2013/03/29 | 2,000 | 2,015 | 1,970 | 2,007 | 112,100 |
| 2013/03/28 | 1,975 | 2,003 | 1,963 | 1,999 | 135,100 |
| 2013/03/27 | 1,955 | 1,984 | 1,943 | 1,972 | 95,600 |
| 2013/03/26 | 1,971 | 1,993 | 1,970 | 1,983 | 183,500 |
| 2013/03/25 | 1,980 | 2,003 | 1,976 | 1,977 | 146,000 |
| 2013/03/22 | 1,990 | 2,003 | 1,976 | 1,976 | 99,300 |
| 2013/03/21 | 1,997 | 2,005 | 1,975 | 1,992 | 157,200 |
| 2013/03/19 | 1,999 | 2,008 | 1,988 | 2,002 | 56,500 |
| 2013/03/18 | 1,999 | 2,017 | 1,980 | 1,983 | 102,100 |
| 2013/03/15 | 2,010 | 2,033 | 1,987 | 2,012 | 136,800 |
| 2013/03/14 | 1,983 | 2,011 | 1,971 | 2,008 | 89,300 |
| 2013/03/13 | 1,975 | 1,991 | 1,954 | 1,984 | 82,300 |
| 2013/03/12 | 2,015 | 2,015 | 1,970 | 1,984 | 124,500 |
| 2013/03/11 | 2,036 | 2,055 | 2,010 | 2,019 | 66,800 |
| 2013/03/08 | 1,998 | 2,041 | 1,998 | 2,030 | 87,800 |
| 2013/03/07 | 1,994 | 2,005 | 1,989 | 1,998 | 65,100 |
| 2013/03/06 | 1,963 | 1,991 | 1,962 | 1,987 | 68,200 |
| 2013/03/05 | 1,960 | 1,978 | 1,960 | 1,963 | 57,400 |
| 2013/03/04 | 1,938 | 1,958 | 1,926 | 1,954 | 100,300 |
| 2013/03/01 | 1,906 | 1,938 | 1,905 | 1,921 | 63,200 |
| 2013/02/28 | 1,900 | 1,920 | 1,896 | 1,905 | 65,400 |
| 2013/02/27 | 1,910 | 1,922 | 1,889 | 1,901 | 54,300 |
| 2013/02/26 | 1,901 | 1,917 | 1,883 | 1,913 | 54,600 |
| 2013/02/25 | 1,946 | 1,947 | 1,911 | 1,931 | 117,200 |
| 2013/02/22 | 1,851 | 1,924 | 1,846 | 1,920 | 178,000 |
| 2013/02/21 | 1,870 | 1,882 | 1,854 | 1,856 | 71,400 |
| 2013/02/20 | 1,883 | 1,885 | 1,858 | 1,867 | 115,500 |
| 2013/02/19 | 1,900 | 1,905 | 1,872 | 1,883 | 59,200 |
| 2013/02/18 | 1,842 | 1,883 | 1,836 | 1,881 | 58,900 |
| 2013/02/15 | 1,863 | 1,865 | 1,815 | 1,827 | 84,000 |
| 2013/02/14 | 1,895 | 1,896 | 1,857 | 1,862 | 94,600 |
| 2013/02/13 | 1,871 | 1,899 | 1,865 | 1,887 | 108,500 |
| 2013/02/12 | 1,859 | 1,877 | 1,852 | 1,867 | 91,500 |
| 2013/02/08 | 1,857 | 1,887 | 1,845 | 1,848 | 87,100 |
| 2013/02/07 | 1,860 | 1,873 | 1,842 | 1,857 | 151,500 |
| 2013/02/06 | 1,901 | 1,914 | 1,873 | 1,876 | 163,400 |
| 2013/02/05 | 1,920 | 1,921 | 1,897 | 1,897 | 106,100 |
| 2013/02/04 | 1,950 | 1,995 | 1,929 | 1,929 | 195,600 |
| 2013/02/01 | 1,914 | 1,925 | 1,890 | 1,911 | 81,300 |
| 2013/01/31 | 1,889 | 1,905 | 1,880 | 1,897 | 54,200 |
| 2013/01/30 | 1,882 | 1,900 | 1,876 | 1,888 | 56,000 |
| 2013/01/29 | 1,903 | 1,905 | 1,880 | 1,881 | 80,100 |
| 2013/01/28 | 1,911 | 1,928 | 1,893 | 1,893 | 98,300 |
| 2013/01/25 | 1,854 | 1,880 | 1,850 | 1,880 | 104,900 |
| 2013/01/24 | 1,818 | 1,848 | 1,818 | 1,848 | 68,500 |
| 2013/01/23 | 1,810 | 1,844 | 1,810 | 1,820 | 62,200 |
| 2013/01/22 | 1,825 | 1,848 | 1,816 | 1,824 | 84,800 |
| 2013/01/21 | 1,807 | 1,842 | 1,801 | 1,822 | 85,300 |
| 2013/01/18 | 1,791 | 1,815 | 1,789 | 1,805 | 64,800 |
| 2013/01/17 | 1,792 | 1,805 | 1,769 | 1,778 | 117,300 |
| 2013/01/16 | 1,800 | 1,814 | 1,776 | 1,790 | 114,300 |
| 2013/01/15 | 1,812 | 1,814 | 1,779 | 1,787 | 97,300 |
| 2013/01/11 | 1,825 | 1,833 | 1,770 | 1,791 | 143,100 |
| 2013/01/10 | 1,874 | 1,875 | 1,813 | 1,825 | 126,300 |
| 2013/01/09 | 1,833 | 1,859 | 1,799 | 1,856 | 99,200 |
| 2013/01/08 | 1,797 | 1,842 | 1,794 | 1,833 | 127,600 |
| 2013/01/07 | 1,757 | 1,791 | 1,754 | 1,788 | 123,600 |
| 2013/01/04 | 1,747 | 1,749 | 1,732 | 1,741 | 71,700 |