1795 (株)マサル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,1753,1803,1703,1706003,170
2022-08-103,1003,1753,1003,1753003,175
2022-08-093,1353,1353,1003,1007003,100
2022-08-083,1603,1603,1503,1502003,150
2022-08-053,1703,1703,1603,1603003,160
2022-08-043,1403,1403,1403,1401003,140
2022-08-03---3,100-3,100
2022-08-023,1753,1803,1003,1008003,100
2022-08-013,1453,1453,1453,1452003,145
2022-07-293,1753,1753,1753,1752003,175
2022-07-28---3,175-3,175
2022-07-27---3,175-3,175
2022-07-26---3,175-3,175
2022-07-253,1753,1753,1753,1753003,175
2022-07-22---3,130-3,130
2022-07-21---3,130-3,130
2022-07-203,1303,1303,1303,1302003,130
2022-07-193,1553,1553,1553,1554003,155
2022-07-153,1403,1553,1403,1554003,155
2022-07-14---3,130-3,130
2022-07-13---3,130-3,130
2022-07-12---3,130-3,130
2022-07-113,1253,1303,1253,1306003,130
2022-07-083,1753,1753,1753,1752003,175
2022-07-07---3,180-3,180
2022-07-063,1803,1803,1803,1801003,180
2022-07-053,1803,1803,1753,1807003,180
2022-07-04---3,180-3,180
2022-07-013,1803,1803,1803,1804003,180
2022-06-303,1403,1753,1403,1752003,175
2022-06-293,1053,1503,1003,1205003,120
2022-06-283,0903,0953,0603,0951,2003,095
2022-06-273,1153,1153,0903,0907003,090
2022-06-243,1153,1153,1153,1151003,115
2022-06-23---3,080-3,080
2022-06-223,0803,0903,0803,0801,0003,080
2022-06-213,1003,1153,1003,1152003,115
2022-06-20---3,100-3,100
2022-06-173,1003,1003,1003,1002003,100
2022-06-163,1053,1053,1053,1052003,105
2022-06-15---3,100-3,100
2022-06-143,1003,1003,1003,1001003,100
2022-06-133,1353,1353,1003,1003003,100
2022-06-103,1403,1403,1403,1401003,140
2022-06-093,1403,1403,1203,1206003,120
2022-06-083,1303,1303,1303,1301003,130
2022-06-07---3,125-3,125
2022-06-063,1603,1603,1053,1259003,125
2022-06-033,0953,1103,0953,1102003,110
2022-06-023,1053,1053,1053,1051003,105
2022-06-013,1003,1003,1003,1002003,100
2022-05-31---3,120-3,120
2022-05-30---3,120-3,120
2022-05-27---3,120-3,120
2022-05-26---3,120-3,120
2022-05-253,1703,1703,1203,1204003,120
2022-05-243,0803,0803,0803,0804003,080
2022-05-23---3,085-3,085
2022-05-20---3,085-3,085
2022-05-19---3,085-3,085
2022-05-18---3,085-3,085
2022-05-17---3,085-3,085
2022-05-163,1503,1503,0803,0859003,085
2022-05-133,1653,1653,1653,1651003,165
2022-05-12---3,105-3,105
2022-05-11---3,105-3,105
2022-05-103,1053,1053,1053,1052003,105
2022-05-09---3,175-3,175
2022-05-063,1203,1753,1203,1754003,175
2022-05-023,1153,1153,1153,1151003,115
2022-04-283,1103,1103,1103,1102003,110
2022-04-27---3,135-3,135
2022-04-26---3,135-3,135
2022-04-253,1353,1353,1353,1353003,135
2022-04-223,1353,1353,1353,1354003,135
2022-04-213,1503,1503,1503,1502003,150
2022-04-20---3,160-3,160
2022-04-19---3,160-3,160
2022-04-18---3,160-3,160
2022-04-15---3,160-3,160
2022-04-14---3,160-3,160
2022-04-13---3,160-3,160
2022-04-123,1603,1603,1603,1602003,160
2022-04-11---3,090-3,090
2022-04-083,0903,0903,0903,0902003,090
2022-04-07---3,080-3,080
2022-04-063,0703,0803,0703,0806003,080
2022-04-053,0653,0703,0503,0707003,070
2022-04-043,1003,1003,0903,0903003,090
2022-04-013,1153,1153,1103,1105003,110
2022-03-31---3,100-3,100
2022-03-303,1103,1103,1003,1002003,100
2022-03-293,0603,1703,0503,0751,6003,075
2022-03-28---3,180-3,180
2022-03-253,1353,1803,0603,1801,8003,180
2022-03-243,1103,1103,1003,1007003,100
2022-03-23---3,100-3,100
2022-03-22---3,100-3,100
2022-03-18---3,100-3,100
2022-03-173,1003,1003,1003,1001003,100
2022-03-163,0603,0953,0603,0958003,095
2022-03-153,0553,1003,0553,1002003,100
2022-03-14---3,100-3,100
2022-03-113,0903,1003,0903,1003003,100
2022-03-103,0703,0903,0553,0551,0003,055
2022-03-09---3,095-3,095
2022-03-083,1103,1103,0953,0957003,095
2022-03-073,0653,0653,0653,0653003,065
2022-03-043,0653,0703,0653,0702003,070
2022-03-033,0503,1253,0503,1007003,100
2022-03-023,0503,0503,0503,0503003,050
2022-03-013,0503,0503,0503,0504003,050
2022-02-283,0503,0503,0503,0501003,050
2022-02-253,1053,1053,0303,0308003,030
2022-02-243,1003,1003,1003,1002003,100
2022-02-223,0903,0953,0503,0957003,095
2022-02-21---3,050-3,050
2022-02-183,0503,0503,0503,0501003,050
2022-02-173,0403,0403,0403,0406003,040
2022-02-163,1103,1103,1103,1101003,110
2022-02-153,1203,1203,1153,1153003,115
2022-02-143,1203,1203,1203,1203003,120
2022-02-103,1603,1603,1203,1203003,120
2022-02-09---3,165-3,165
2022-02-08---3,165-3,165
2022-02-073,1803,1803,1653,1651,7003,165
2022-02-043,0703,0753,0703,0752003,075
2022-02-033,0703,0703,0703,0703003,070
2022-02-023,0653,0953,0653,0958003,095
2022-02-013,0653,0653,0653,0651003,065
2022-01-313,0853,0853,0853,0851003,085
2022-01-283,0053,0553,0053,0555003,055
2022-01-273,0103,0603,0103,0602003,060
2022-01-263,0053,0053,0053,0051003,005
2022-01-253,0903,0903,0903,0909003,090
2022-01-243,0103,0103,0103,0106003,010
2022-01-213,0053,0103,0003,0105003,010
2022-01-203,0053,0103,0053,0103003,010
2022-01-193,0103,0103,0103,0101003,010
2022-01-183,0453,0453,0453,0451003,045
2022-01-17---3,050-3,050
2022-01-14---3,050-3,050
2022-01-133,0503,0503,0503,0503003,050
2022-01-123,0453,0503,0453,0505003,050
2022-01-113,0553,0553,0403,0403003,040
2022-01-073,0403,0553,0403,0552003,055
2022-01-063,0403,0403,0403,0402003,040
2022-01-053,0403,0753,0403,0755003,075
2022-01-043,0203,0403,0203,0403003,040

分割・併合履歴 : [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株