1795 (株)マサル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,3153,3153,3053,3158003,315
2021-08-023,3003,3153,3003,3154003,315
2021-07-303,3053,3053,3003,3002003,300
2021-07-293,3053,3053,3053,3052003,305
2021-07-283,3103,3103,3103,3102003,310
2021-07-273,2903,2903,2903,2901003,290
2021-07-263,3053,3053,3003,3008003,300
2021-07-21---3,305-3,305
2021-07-203,3053,3053,3053,3051003,305
2021-07-193,3053,3053,3053,3052003,305
2021-07-163,3003,3003,3003,3001003,300
2021-07-153,2903,3003,2903,3003003,300
2021-07-143,3003,3003,2903,2907003,290
2021-07-133,3053,3053,3053,3054003,305
2021-07-123,3003,3003,2953,3006003,300
2021-07-093,3003,3003,2903,3006003,300
2021-07-083,3003,3003,3003,3002003,300
2021-07-073,3003,3003,2953,2954003,295
2021-07-063,3003,3003,3003,3001003,300
2021-07-053,2953,2953,2903,2908003,290
2021-07-023,2953,2953,2953,2952003,295
2021-07-013,2903,2953,2903,2957003,295
2021-06-303,2953,2953,2903,2909003,290
2021-06-293,2903,2953,2903,2951,1003,295
2021-06-283,2903,2903,2903,2901,0003,290
2021-06-253,2903,2903,2803,2805003,280
2021-06-243,2853,2903,2853,2902003,290
2021-06-233,2803,2803,2803,2801003,280
2021-06-223,2803,2803,2753,2805003,280
2021-06-213,2803,2953,2703,2901,1003,290
2021-06-183,2903,2953,2903,2907003,290
2021-06-173,2853,2903,2803,2907003,290
2021-06-163,2753,2903,2753,2902,6003,290
2021-06-153,2753,2803,2753,2803003,280
2021-06-143,2803,2803,2753,2805003,280
2021-06-113,2803,2803,2803,2801003,280
2021-06-103,2803,2803,2753,2753003,275
2021-06-093,2803,2853,2803,2851,2003,285
2021-06-083,2853,2853,2803,2857003,285
2021-06-073,2853,2853,2803,2809003,280
2021-06-043,2753,2803,2753,2808003,280
2021-06-033,2803,2803,2753,2801,8003,280
2021-06-023,2803,2803,2753,2801,3003,280
2021-06-013,2803,2803,2753,2751,6003,275
2021-05-313,2903,2903,2753,27513,9003,275
2021-05-283,4903,4903,3803,3803,4003,380
2021-05-27---3,535-3,535
2021-05-26---3,535-3,535
2021-05-253,5203,5353,5203,5356003,535
2021-05-243,5603,5603,5603,5601003,560
2021-05-21---3,535-3,535
2021-05-203,5403,5403,5353,5354003,535
2021-05-193,5503,5503,5403,5459003,545
2021-05-18---3,520-3,520
2021-05-173,5203,5203,5203,5203003,520
2021-05-143,5853,5853,5853,5851003,585
2021-05-133,5403,5853,5403,5858003,585
2021-05-123,5403,5403,5403,5402003,540
2021-05-113,5203,7353,5203,5502,0003,550
2021-05-103,5653,5653,5203,5203003,520
2021-05-073,4953,5653,4953,4954003,495
2021-05-063,5603,5603,5603,5604003,560
2021-04-303,5403,5403,5403,5401003,540
2021-04-28---3,535-3,535
2021-04-27---3,535-3,535
2021-04-263,5903,5903,5353,5354003,535
2021-04-233,5303,5303,5303,5303003,530
2021-04-223,5353,5353,5353,5352003,535
2021-04-21---3,540-3,540
2021-04-20---3,540-3,540
2021-04-193,5403,5403,5403,5401003,540
2021-04-16---3,585-3,585
2021-04-15---3,585-3,585
2021-04-14---3,585-3,585
2021-04-133,5853,5853,5853,5851003,585
2021-04-123,5953,5953,5503,5505003,550
2021-04-09---3,595-3,595
2021-04-083,6003,6003,5953,5952003,595
2021-04-073,6003,6003,5403,5402003,540
2021-04-063,5953,5953,5953,5952003,595
2021-04-053,5953,5953,5953,5952003,595
2021-04-023,5803,5803,5803,5801003,580
2021-04-013,5703,5703,5703,5704003,570
2021-03-313,5853,5853,5003,5709003,570
2021-03-30---3,585-3,585
2021-03-293,5703,5853,5403,5851,1003,585
2021-03-26---3,605-3,605
2021-03-253,6053,6053,6053,6053003,605
2021-03-243,5653,5653,5503,5507003,550
2021-03-233,5653,5653,5653,5651003,565
2021-03-223,5653,5653,5653,5651003,565
2021-03-193,6003,6003,6003,6002003,600
2021-03-183,6003,6003,6003,6001003,600
2021-03-173,5853,5903,5853,5903003,590
2021-03-163,6103,6103,6103,6102003,610
2021-03-153,5453,5453,5403,5402003,540
2021-03-12---3,425-3,425
2021-03-113,5303,5303,4253,4256003,425
2021-03-103,5353,5353,5353,5352003,535
2021-03-09---3,530-3,530
2021-03-083,5303,5303,5303,5302003,530
2021-03-053,5903,5903,5603,5603003,560
2021-03-043,5103,5203,5103,5202003,520
2021-03-033,5203,5203,5203,5203003,520
2021-03-023,5753,5753,5753,5751003,575
2021-03-013,5203,5203,5203,5202003,520
2021-02-263,5503,5503,5503,5503003,550
2021-02-253,6353,6403,5653,5651,2003,565
2021-02-243,5653,5653,5653,5653003,565
2021-02-223,6053,6053,6003,6003003,600
2021-02-193,6303,6303,6103,6108003,610
2021-02-18---3,610-3,610
2021-02-173,6103,6103,6103,6102003,610
2021-02-163,6053,6103,6053,6103003,610
2021-02-153,6653,6753,6453,6458003,645
2021-02-123,6453,6453,6353,6459003,645
2021-02-103,6203,6753,6203,6753003,675
2021-02-093,6503,6503,6103,6106003,610
2021-02-083,6603,6603,5753,5756003,575
2021-02-054,1604,1603,8603,8602,0003,860
2021-02-043,7603,8103,7503,8104003,810
2021-02-033,7103,7103,7103,7101003,710
2021-02-023,6203,6253,5803,6259003,625
2021-02-013,6003,6003,5453,5501,5003,550
2021-01-293,5203,5253,5203,5203003,520
2021-01-283,5203,5203,5203,5202003,520
2021-01-27---3,520-3,520
2021-01-263,5203,5203,5203,5203003,520
2021-01-253,6403,6803,5253,5251,7003,525
2021-01-223,5003,5103,5003,5103003,510
2021-01-213,4403,5003,4403,5009003,500
2021-01-203,4603,4653,4603,4652003,465
2021-01-193,4653,4953,4553,4608003,460
2021-01-183,4603,4903,4603,4656003,465
2021-01-153,4453,4803,4453,4606003,460
2021-01-143,4553,4553,4453,4459003,445
2021-01-133,4703,5003,4703,4707003,470
2021-01-123,4353,5753,4353,4501,0003,450
2021-01-083,4303,4503,4303,4304003,430
2021-01-073,4603,4803,4353,4358003,435
2021-01-063,4103,4753,4103,4756003,475
2021-01-053,4403,4403,4403,4404003,440
2021-01-043,4353,4453,4303,4454003,445

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