1795 (株)マサル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-243,4853,5603,4853,5509003,550
2020-11-203,5003,5403,4653,5405003,540
2020-11-193,5503,5503,5003,5005003,500
2020-11-183,5053,5353,5053,5353003,535
2020-11-173,5003,5353,5003,5352003,535
2020-11-163,6153,6403,5703,5707003,570
2020-11-133,4653,4753,4603,4756003,475
2020-11-123,5003,5003,5003,5005003,500
2020-11-113,7603,8803,5003,5005,7003,500
2020-11-103,6803,7053,6803,6906003,690
2020-11-093,7853,8903,6453,6452,2003,645
2020-11-063,5003,7503,5003,6853,3003,685
2020-11-053,5003,5003,5003,5004003,500
2020-11-043,4603,5503,4603,5001,5003,500
2020-11-023,5003,5003,4403,4605003,460
2020-10-303,4353,5603,4253,5606003,560
2020-10-293,4503,4503,4303,4355003,435
2020-10-28---3,500-3,500
2020-10-273,5403,5403,5003,5003003,500
2020-10-263,5503,5503,5003,5004003,500
2020-10-233,4253,5653,4253,5651,3003,565
2020-10-223,4653,4953,4403,4958003,495
2020-10-213,4953,4953,4953,4951003,495
2020-10-20---3,430-3,430
2020-10-193,4303,4303,4303,4302003,430
2020-10-163,4053,4053,3703,3701,2003,370
2020-10-153,4653,4653,4003,4054003,405
2020-10-143,5703,5703,3903,3953,1003,395
2020-10-133,5403,5953,5203,5756003,575
2020-10-123,5803,6003,5503,5556003,555
2020-10-093,5303,6503,5303,6503003,650
2020-10-083,5253,5303,5253,5303003,530
2020-10-073,5103,5153,5053,5059003,505
2020-10-063,6253,6853,5053,5051,3003,505
2020-10-053,6903,7103,6253,6251,7003,625
2020-10-023,7603,8303,7103,7352,7003,735
2020-09-303,8703,9353,7603,7602,1003,760
2020-09-293,9954,0803,9504,0803,1004,080
2020-09-284,4254,4954,0854,2504,2004,250
2020-09-254,4804,5904,4254,4251,7004,425
2020-09-244,3704,5704,3704,4201,9004,420
2020-09-234,4054,4354,3004,3001,2004,300
2020-09-184,3704,4254,3504,4002,1004,400
2020-09-174,4404,5554,4404,5551,1004,555
2020-09-164,6504,7754,5104,5102,2004,510
2020-09-154,2304,7154,2304,5101,6004,510
2020-09-144,4004,8754,2254,2253,6004,225
2020-09-114,1804,4054,1804,4002,1004,400
2020-09-104,0704,2504,0704,1801,5004,180
2020-09-093,9504,0503,9504,0301,9004,030
2020-09-084,0604,0603,8903,9952,5003,995
2020-09-073,8204,0503,8004,0502,4004,050
2020-09-043,7403,8003,7403,8008003,800
2020-09-033,6703,7353,6703,7354003,735
2020-09-023,7003,7103,6403,6455003,645
2020-09-013,7403,7453,7403,7409003,740
2020-08-313,7003,7003,7003,7003003,700
2020-08-283,6003,6803,6003,6251,1003,625
2020-08-273,5853,5903,5603,5604003,560
2020-08-263,5053,5603,5053,5607003,560
2020-08-253,5553,5603,5453,5607003,560
2020-08-243,5603,5603,4853,4857003,485
2020-08-213,4403,4903,4403,4906003,490
2020-08-203,4503,4553,4503,4555003,455
2020-08-193,4553,4553,3503,4101,8003,410
2020-08-183,4903,4903,4803,4854003,485
2020-08-173,4353,5003,4353,5006003,500
2020-08-143,4203,4303,4203,4304003,430
2020-08-133,4203,4203,4203,4204003,420
2020-08-123,2803,6003,2803,3802,2003,380
2020-08-113,3053,3653,2703,2901,7003,290
2020-08-073,1753,7503,1753,26511,3003,265
2020-08-063,1753,1753,1753,1751003,175
2020-08-053,2253,2253,1703,1756003,175
2020-08-043,2053,2053,1803,1802003,180
2020-08-033,1503,1503,1503,1502003,150
2020-07-313,1953,1953,1503,1504003,150
2020-07-303,2553,2553,1603,1601,3003,160
2020-07-293,1303,1403,1303,1402003,140
2020-07-283,1503,1503,1503,1502003,150
2020-07-273,2203,2203,1503,1504003,150
2020-07-223,1303,1703,1203,1705003,170
2020-07-213,1303,1353,1303,1303003,130
2020-07-203,2003,2003,1203,1201,0003,120
2020-07-173,1103,1203,1103,1205003,120
2020-07-16---3,150-3,150
2020-07-153,1503,1503,1503,1501003,150
2020-07-143,1303,1303,1303,1301003,130
2020-07-133,1653,1653,1653,1651003,165
2020-07-103,1153,1653,1153,1656003,165
2020-07-093,1703,1703,1303,1302003,130
2020-07-083,1853,1853,1853,1851003,185
2020-07-073,1703,1703,1503,1503003,150
2020-07-063,1703,1703,0903,1708003,170
2020-07-033,1353,1353,1353,1351003,135
2020-07-023,1003,1603,1003,1608003,160
2020-07-013,1003,1003,0853,0853003,085
2020-06-30---3,120-3,120
2020-06-293,1253,1253,1203,1206003,120
2020-06-263,0553,0553,0553,0552003,055
2020-06-253,1003,1003,1003,1001003,100
2020-06-243,0403,0403,0403,0401003,040
2020-06-233,0203,0703,0203,0703003,070
2020-06-22---3,090-3,090
2020-06-193,0503,0903,0503,0903003,090
2020-06-18---3,035-3,035
2020-06-172,9803,0352,9803,0353003,035
2020-06-163,0003,0003,0003,0003003,000
2020-06-153,0003,0503,0003,0404003,040
2020-06-123,0003,0002,9852,9852002,985
2020-06-11---3,040-3,040
2020-06-103,0403,0403,0403,0401003,040
2020-06-093,0053,0052,9812,9904002,990
2020-06-08---2,981-2,981
2020-06-052,9982,9982,9812,9814002,981
2020-06-042,9982,9982,9982,9981002,998
2020-06-032,9992,9992,9992,9991002,999
2020-06-022,9652,9652,9652,9651002,965
2020-06-012,9992,9992,9992,9991002,999
2020-05-292,9702,9702,9692,9696002,969
2020-05-28---2,970-2,970
2020-05-27---2,970-2,970
2020-05-262,9702,9702,9702,9701002,970
2020-05-253,0153,0153,0153,0156003,015
2020-05-222,9702,9702,9702,9701,2002,970
2020-05-21---2,965-2,965
2020-05-202,9663,0202,9652,9655002,965
2020-05-19---2,961-2,961
2020-05-182,9303,0302,9302,9611,6002,961
2020-05-152,8793,1502,8792,9972,0002,997
2020-05-142,8502,9082,8502,9089002,908
2020-05-132,8342,9492,8342,9003,5002,900
2020-05-122,8372,8842,8342,8348002,834
2020-05-112,8202,8302,8202,8303002,830
2020-05-082,8302,8622,8122,8175002,817
2020-05-072,9542,9542,8552,8745002,874
2020-05-012,9052,9052,9052,9051002,905
2020-04-302,9052,9052,9052,9051002,905
2020-04-282,9552,9552,9552,9552002,955
2020-04-272,8552,8552,8552,8551002,855
2020-04-242,8242,8242,8052,8053002,805
2020-04-232,8062,8242,8062,8244002,824
2020-04-222,8402,8402,8402,8402002,840
2020-04-21---2,841-2,841
2020-04-202,8412,8412,8412,8411002,841
2020-04-172,8502,8502,8502,8501002,850
2020-04-16---2,851-2,851
2020-04-15---2,851-2,851
2020-04-142,8232,8512,8182,8515002,851
2020-04-132,8212,8212,8182,8205002,820
2020-04-102,8042,9982,8042,8719002,871
2020-04-09---2,854-2,854
2020-04-082,8542,8542,8542,8541002,854
2020-04-072,8442,9442,8442,9442002,944
2020-04-062,9702,9942,8002,9946002,994
2020-04-03---2,721-2,721
2020-04-022,7752,7752,7202,7219002,721
2020-04-012,8182,8182,8002,8004002,800
2020-03-312,8512,8572,8282,8287002,828
2020-03-302,8602,8602,8602,8601002,860
2020-03-272,9303,1202,9303,1208003,120
2020-03-262,9303,0902,9302,9521,2002,952
2020-03-252,8553,0002,8553,0008003,000
2020-03-242,8202,8202,8202,8201002,820
2020-03-232,8012,8512,8012,8516002,851
2020-03-19---2,900-2,900
2020-03-18---2,900-2,900
2020-03-172,7802,9002,7802,9008002,900
2020-03-163,0003,0003,0003,0001003,000
2020-03-132,8002,8052,7802,7802,4002,780
2020-03-122,8302,8312,8302,8308002,830
2020-03-112,8652,9012,8652,9013002,901
2020-03-102,8012,9042,8012,8651,1002,865
2020-03-093,0903,0902,9512,9511,9002,951
2020-03-063,0753,0753,0753,0751003,075
2020-03-053,0953,1253,0753,1258003,125
2020-03-04---3,085-3,085
2020-03-033,0853,0853,0853,0851003,085
2020-03-022,9703,0002,9703,0005003,000
2020-02-283,0503,1002,9703,0351,6003,035
2020-02-273,0703,1003,0703,1003003,100
2020-02-263,1053,1053,1003,1001,2003,100
2020-02-253,1403,1403,0853,1306003,130
2020-02-21---3,140-3,140
2020-02-203,1103,1403,1103,1402003,140
2020-02-193,1753,1753,1753,1751003,175
2020-02-183,1003,1753,1003,1753003,175
2020-02-173,1003,1453,1003,1001,1003,100
2020-02-143,0753,0753,0753,0751003,075
2020-02-133,1803,1803,1103,1103003,110
2020-02-123,1203,1203,0503,0506003,050
2020-02-103,2103,2103,0503,0501,3003,050
2020-02-073,1803,1803,1503,1709003,170
2020-02-063,2203,2203,1803,1801,1003,180
2020-02-053,5953,5953,2203,2203,3003,220
2020-02-043,2003,2003,1753,1954003,195
2020-02-03---3,210-3,210
2020-01-313,2053,2153,2053,2108003,210
2020-01-303,2003,2153,2003,2102,8003,210
2020-01-293,2103,2153,2003,2101,0003,210
2020-01-283,2353,2353,2053,2052003,205
2020-01-273,6003,6003,2503,2651,6003,265
2020-01-243,2503,2503,2503,2502003,250
2020-01-23---3,200-3,200
2020-01-22---3,200-3,200
2020-01-213,2653,2653,2003,2001,2003,200
2020-01-203,2103,2453,2103,2452003,245
2020-01-173,2453,2453,2203,2205003,220
2020-01-163,2203,2403,2203,2409003,240
2020-01-153,2003,2403,2003,2005003,200
2020-01-143,2103,2103,2103,2101003,210
2020-01-10---3,200-3,200
2020-01-093,2053,2053,2003,2002003,200
2020-01-083,1653,1653,1653,1651003,165
2020-01-073,1653,1653,1653,1652003,165
2020-01-063,2453,2453,1653,2005003,200

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